ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123700/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241121,160810,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-10,5,-0.32,45059395,14610,95.02,3085,3105,3065,4035,2175,3105,3084.14,3.66,0,-1750,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,483,2.74,0.25,12,0.09,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.84,N,123700,500,78 억,,571262,N,N,2,N,00,N
20241121,150828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-20,5,-0.64,43883680,14228,92.53,3085,3105,3065,4035,2175,3105,3084.31,3.66,0,-1750,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,481,2.73,0.25,12,0.09,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
20241121,140827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,-5,5,-0.16,41584825,13483,87.69,3085,3105,3065,4035,2175,3105,3084.24,3.66,0,-1748,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,484,2.75,0.25,12,0.09,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
20241121,130819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-20,5,-0.64,35511115,11519,74.92,3085,3105,3065,4035,2175,3105,3082.82,3.66,0,-1740,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,481,2.73,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
20241121,120820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-20,5,-0.64,33198135,10768,70.03,3085,3105,3065,4035,2175,3105,3083.03,3.66,0,-1572,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,481,2.73,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
20241121,110823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-15,5,-0.48,32358575,10496,68.26,3085,3105,3065,4035,2175,3105,3082.94,3.66,0,-1564,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,482,2.74,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
20241121,100823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,-5,5,-0.16,13440190,4351,28.30,3085,3105,3080,4035,2175,3105,3088.97,3.66,0,-1544,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,484,2.75,0.25,12,0.03,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
20241121,090823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,-25,5,-0.81,2567220,831,5.40,3085,3105,3080,4035,2175,3105,3089.24,3.66,0,-685,3141,3122,3091,3072,3041,3130,3080,78,930,500,2290,5,1,15604898,481,2.73,0.25,12,0.01,1128.00,12162.00,4550,20240208,-32.31,2920,20240805,5.48,4550,-32.31,20240208,2920,5.48,20240805,4550,-32.31,20240208,2920,5.48,20240805,0.84,N,123700,500,78 억,,571262,N,N,3,N,00,N
20241120,160816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-10,5,-0.32,47414550,15376,120.71,3105,3110,3060,4045,2185,3115,3083.67,3.67,0,-1281,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,485,2.75,0.26,12,0.10,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.81,N,123700,500,78 억,,572534,N,N,3,N,00,N
20241120,150826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-10,5,-0.32,44427975,14414,113.16,3105,3110,3060,4045,2185,3115,3082.28,3.67,0,-993,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,485,2.75,0.26,12,0.09,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N
20241120,140828,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-20,5,-0.64,37925460,12312,96.66,3105,3110,3060,4045,2185,3115,3080.37,3.67,0,-991,3205,3160,3105,3060,3005,3182,3082,78,930,500,2300,5,1,15604898,483,2.74,0.25,12,0.08,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.81,N,123700,500,78 억,,572534,N,N,2,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241121 160810 57 100.00 KOSPI 운수.장비 N N N N N 3095 -10 5 -0.32 45059395 14610 95.02 3085 3105 3065 4035 2175 3105 3084.14 3.66 0 -1750 3141 3122 3091 3072 3041 3130 3080 78 930 500 2290 5 1 15604898 483 2.74 0.25 12 0.09 1128.00 12162.00 4550 20240208 -31.98 2920 20240805 5.99 4550 -31.98 20240208 2920 5.99 20240805 4550 -31.98 20240208 2920 5.99 20240805 0.84 N 123700 500 78 억 571262 N N 2 N 00 N
3 20241121 150828 57 100.00 KOSPI 운수.장비 N N N N N 3085 -20 5 -0.64 43883680 14228 92.53 3085 3105 3065 4035 2175 3105 3084.31 3.66 0 -1750 3141 3122 3091 3072 3041 3130 3080 78 930 500 2290 5 1 15604898 481 2.73 0.25 12 0.09 1128.00 12162.00 4550 20240208 -32.20 2920 20240805 5.65 4550 -32.20 20240208 2920 5.65 20240805 4550 -32.20 20240208 2920 5.65 20240805 0.84 N 123700 500 78 억 571262 N N 3 N 00 N
4 20241121 140827 57 100.00 KOSPI 운수.장비 N N N N N 3100 -5 5 -0.16 41584825 13483 87.69 3085 3105 3065 4035 2175 3105 3084.24 3.66 0 -1748 3141 3122 3091 3072 3041 3130 3080 78 930 500 2290 5 1 15604898 484 2.75 0.25 12 0.09 1128.00 12162.00 4550 20240208 -31.87 2920 20240805 6.16 4550 -31.87 20240208 2920 6.16 20240805 4550 -31.87 20240208 2920 6.16 20240805 0.84 N 123700 500 78 억 571262 N N 3 N 00 N
5 20241121 130819 57 100.00 KOSPI 운수.장비 N N N N N 3085 -20 5 -0.64 35511115 11519 74.92 3085 3105 3065 4035 2175 3105 3082.82 3.66 0 -1740 3141 3122 3091 3072 3041 3130 3080 78 930 500 2290 5 1 15604898 481 2.73 0.25 12 0.07 1128.00 12162.00 4550 20240208 -32.20 2920 20240805 5.65 4550 -32.20 20240208 2920 5.65 20240805 4550 -32.20 20240208 2920 5.65 20240805 0.84 N 123700 500 78 억 571262 N N 3 N 00 N
6 20241121 120820 57 100.00 KOSPI 운수.장비 N N N N N 3085 -20 5 -0.64 33198135 10768 70.03 3085 3105 3065 4035 2175 3105 3083.03 3.66 0 -1572 3141 3122 3091 3072 3041 3130 3080 78 930 500 2290 5 1 15604898 481 2.73 0.25 12 0.07 1128.00 12162.00 4550 20240208 -32.20 2920 20240805 5.65 4550 -32.20 20240208 2920 5.65 20240805 4550 -32.20 20240208 2920 5.65 20240805 0.84 N 123700 500 78 억 571262 N N 3 N 00 N
7 20241121 110823 57 100.00 KOSPI 운수.장비 N N N N N 3090 -15 5 -0.48 32358575 10496 68.26 3085 3105 3065 4035 2175 3105 3082.94 3.66 0 -1564 3141 3122 3091 3072 3041 3130 3080 78 930 500 2290 5 1 15604898 482 2.74 0.25 12 0.07 1128.00 12162.00 4550 20240208 -32.09 2920 20240805 5.82 4550 -32.09 20240208 2920 5.82 20240805 4550 -32.09 20240208 2920 5.82 20240805 0.84 N 123700 500 78 억 571262 N N 3 N 00 N
8 20241121 100823 57 100.00 KOSPI 운수.장비 N N N N N 3100 -5 5 -0.16 13440190 4351 28.30 3085 3105 3080 4035 2175 3105 3088.97 3.66 0 -1544 3141 3122 3091 3072 3041 3130 3080 78 930 500 2290 5 1 15604898 484 2.75 0.25 12 0.03 1128.00 12162.00 4550 20240208 -31.87 2920 20240805 6.16 4550 -31.87 20240208 2920 6.16 20240805 4550 -31.87 20240208 2920 6.16 20240805 0.84 N 123700 500 78 억 571262 N N 3 N 00 N
9 20241121 090823 57 100.00 KOSPI 운수.장비 N N N N N 3080 -25 5 -0.81 2567220 831 5.40 3085 3105 3080 4035 2175 3105 3089.24 3.66 0 -685 3141 3122 3091 3072 3041 3130 3080 78 930 500 2290 5 1 15604898 481 2.73 0.25 12 0.01 1128.00 12162.00 4550 20240208 -32.31 2920 20240805 5.48 4550 -32.31 20240208 2920 5.48 20240805 4550 -32.31 20240208 2920 5.48 20240805 0.84 N 123700 500 78 억 571262 N N 3 N 00 N
10 20241120 160816 57 100.00 KOSPI 운수.장비 N N N N N 3105 -10 5 -0.32 47414550 15376 120.71 3105 3110 3060 4045 2185 3115 3083.67 3.67 0 -1281 3205 3160 3105 3060 3005 3182 3082 78 930 500 2300 5 1 15604898 485 2.75 0.26 12 0.10 1128.00 12162.00 4550 20240208 -31.76 2920 20240805 6.34 4550 -31.76 20240208 2920 6.34 20240805 4550 -31.76 20240208 2920 6.34 20240805 0.81 N 123700 500 78 억 572534 N N 3 N 00 N
11 20241120 150826 57 100.00 KOSPI 운수.장비 N N N N N 3105 -10 5 -0.32 44427975 14414 113.16 3105 3110 3060 4045 2185 3115 3082.28 3.67 0 -993 3205 3160 3105 3060 3005 3182 3082 78 930 500 2300 5 1 15604898 485 2.75 0.26 12 0.09 1128.00 12162.00 4550 20240208 -31.76 2920 20240805 6.34 4550 -31.76 20240208 2920 6.34 20240805 4550 -31.76 20240208 2920 6.34 20240805 0.81 N 123700 500 78 억 572534 N N 2 N 00 N
12 20241120 140828 57 100.00 KOSPI 운수.장비 N N N N N 3095 -20 5 -0.64 37925460 12312 96.66 3105 3110 3060 4045 2185 3115 3080.37 3.67 0 -991 3205 3160 3105 3060 3005 3182 3082 78 930 500 2300 5 1 15604898 483 2.74 0.25 12 0.08 1128.00 12162.00 4550 20240208 -31.98 2920 20240805 5.99 4550 -31.98 20240208 2920 5.99 20240805 4550 -31.98 20240208 2920 5.99 20240805 0.81 N 123700 500 78 억 572534 N N 2 N 00 N