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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160908,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3125,-25,5,-0.79,103549085,33309,258.17,3135,3170,3095,4095,2205,3150,3108.74,3.66,0,-5977,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,488,2.77,0.26,12,0.21,1128.00,12162.00,4550,20240208,-31.32,2920,20240805,7.02,4550,-31.32,20240208,2920,7.02,20240805,4550,-31.32,20240208,2920,7.02,20240805,0.78,N,123700,500,78 억,,571316,N,N,7,N,00,N
20241128,150925,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-55,5,-1.75,97397360,31334,242.86,3135,3170,3095,4095,2205,3150,3108.36,3.66,0,-5659,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,483,2.74,0.25,12,0.20,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
20241128,140921,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,-50,5,-1.59,73192340,23516,182.27,3135,3170,3095,4095,2205,3150,3112.45,3.66,0,-4579,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,484,2.75,0.25,12,0.15,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
20241128,130919,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3110,-40,5,-1.27,51353185,16464,127.61,3135,3170,3095,4095,2205,3150,3119.12,3.66,0,-4668,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,485,2.76,0.26,12,0.11,1128.00,12162.00,4550,20240208,-31.65,2920,20240805,6.51,4550,-31.65,20240208,2920,6.51,20240805,4550,-31.65,20240208,2920,6.51,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
20241128,120925,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3125,-25,5,-0.79,28934795,9260,71.77,3135,3170,3115,4095,2205,3150,3124.71,3.66,0,-3243,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,488,2.77,0.26,12,0.06,1128.00,12162.00,4550,20240208,-31.32,2920,20240805,7.02,4550,-31.32,20240208,2920,7.02,20240805,4550,-31.32,20240208,2920,7.02,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
20241128,110926,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3125,-25,5,-0.79,22886680,7322,56.75,3135,3170,3115,4095,2205,3150,3125.74,3.66,0,-1844,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,488,2.77,0.26,12,0.05,1128.00,12162.00,4550,20240208,-31.32,2920,20240805,7.02,4550,-31.32,20240208,2920,7.02,20240805,4550,-31.32,20240208,2920,7.02,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
20241128,100924,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3135,-15,5,-0.48,16413000,5249,40.68,3135,3170,3125,4095,2205,3150,3126.88,3.66,0,-331,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,489,2.78,0.26,12,0.03,1128.00,12162.00,4550,20240208,-31.10,2920,20240805,7.36,4550,-31.10,20240208,2920,7.36,20240805,4550,-31.10,20240208,2920,7.36,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
20241128,090920,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,5,2,0.16,758865,242,1.88,3135,3170,3135,4095,2205,3150,3135.81,3.66,0,-123,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,492,2.80,0.26,12,0.00,1128.00,12162.00,4550,20240208,-30.66,2920,20240805,8.05,4550,-30.66,20240208,2920,8.05,20240805,4550,-30.66,20240208,2920,8.05,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
20241127,160859,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,0,3,0.00,40593910,12902,179.79,3135,3165,3130,4095,2205,3150,3146.33,3.68,0,-3446,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,492,2.79,0.26,12,0.08,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.82,N,123700,500,78 억,,574422,N,N,8,N,00,N
20241127,150917,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,-5,5,-0.16,38407965,12208,170.12,3135,3165,3130,4095,2205,3150,3146.13,3.68,0,-3383,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,491,2.79,0.26,12,0.08,1128.00,12162.00,4550,20240208,-30.88,2920,20240805,7.71,4550,-30.88,20240208,2920,7.71,20240805,4550,-30.88,20240208,2920,7.71,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
20241127,140914,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,0,3,0.00,29788345,9468,131.94,3135,3165,3130,4095,2205,3150,3146.21,3.68,0,-1503,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,492,2.79,0.26,12,0.06,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,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 20241128 160908 57 100.00 KOSPI 운수.장비 N N N N N 3125 -25 5 -0.79 103549085 33309 258.17 3135 3170 3095 4095 2205 3150 3108.74 3.66 0 -5977 3183 3166 3148 3131 3113 3175 3140 78 945 500 2330 5 1 15604898 488 2.77 0.26 12 0.21 1128.00 12162.00 4550 20240208 -31.32 2920 20240805 7.02 4550 -31.32 20240208 2920 7.02 20240805 4550 -31.32 20240208 2920 7.02 20240805 0.78 N 123700 500 78 억 571316 N N 7 N 00 N
3 20241128 150925 57 100.00 KOSPI 운수.장비 N N N N N 3095 -55 5 -1.75 97397360 31334 242.86 3135 3170 3095 4095 2205 3150 3108.36 3.66 0 -5659 3183 3166 3148 3131 3113 3175 3140 78 945 500 2330 5 1 15604898 483 2.74 0.25 12 0.20 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 0.78 N 123700 500 78 억 571316 N N 8 N 00 N
4 20241128 140921 57 100.00 KOSPI 운수.장비 N N N N N 3100 -50 5 -1.59 73192340 23516 182.27 3135 3170 3095 4095 2205 3150 3112.45 3.66 0 -4579 3183 3166 3148 3131 3113 3175 3140 78 945 500 2330 5 1 15604898 484 2.75 0.25 12 0.15 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 0.78 N 123700 500 78 억 571316 N N 8 N 00 N
5 20241128 130919 57 100.00 KOSPI 운수.장비 N N N N N 3110 -40 5 -1.27 51353185 16464 127.61 3135 3170 3095 4095 2205 3150 3119.12 3.66 0 -4668 3183 3166 3148 3131 3113 3175 3140 78 945 500 2330 5 1 15604898 485 2.76 0.26 12 0.11 1128.00 12162.00 4550 20240208 -31.65 2920 20240805 6.51 4550 -31.65 20240208 2920 6.51 20240805 4550 -31.65 20240208 2920 6.51 20240805 0.78 N 123700 500 78 억 571316 N N 8 N 00 N
6 20241128 120925 57 100.00 KOSPI 운수.장비 N N N N N 3125 -25 5 -0.79 28934795 9260 71.77 3135 3170 3115 4095 2205 3150 3124.71 3.66 0 -3243 3183 3166 3148 3131 3113 3175 3140 78 945 500 2330 5 1 15604898 488 2.77 0.26 12 0.06 1128.00 12162.00 4550 20240208 -31.32 2920 20240805 7.02 4550 -31.32 20240208 2920 7.02 20240805 4550 -31.32 20240208 2920 7.02 20240805 0.78 N 123700 500 78 억 571316 N N 8 N 00 N
7 20241128 110926 57 100.00 KOSPI 운수.장비 N N N N N 3125 -25 5 -0.79 22886680 7322 56.75 3135 3170 3115 4095 2205 3150 3125.74 3.66 0 -1844 3183 3166 3148 3131 3113 3175 3140 78 945 500 2330 5 1 15604898 488 2.77 0.26 12 0.05 1128.00 12162.00 4550 20240208 -31.32 2920 20240805 7.02 4550 -31.32 20240208 2920 7.02 20240805 4550 -31.32 20240208 2920 7.02 20240805 0.78 N 123700 500 78 억 571316 N N 8 N 00 N
8 20241128 100924 57 100.00 KOSPI 운수.장비 N N N N N 3135 -15 5 -0.48 16413000 5249 40.68 3135 3170 3125 4095 2205 3150 3126.88 3.66 0 -331 3183 3166 3148 3131 3113 3175 3140 78 945 500 2330 5 1 15604898 489 2.78 0.26 12 0.03 1128.00 12162.00 4550 20240208 -31.10 2920 20240805 7.36 4550 -31.10 20240208 2920 7.36 20240805 4550 -31.10 20240208 2920 7.36 20240805 0.78 N 123700 500 78 억 571316 N N 8 N 00 N
9 20241128 090920 57 100.00 KOSPI 운수.장비 N N N N N 3155 5 2 0.16 758865 242 1.88 3135 3170 3135 4095 2205 3150 3135.81 3.66 0 -123 3183 3166 3148 3131 3113 3175 3140 78 945 500 2330 5 1 15604898 492 2.80 0.26 12 0.00 1128.00 12162.00 4550 20240208 -30.66 2920 20240805 8.05 4550 -30.66 20240208 2920 8.05 20240805 4550 -30.66 20240208 2920 8.05 20240805 0.78 N 123700 500 78 억 571316 N N 8 N 00 N
10 20241127 160859 57 100.00 KOSPI 운수.장비 N N N N N 3150 0 3 0.00 40593910 12902 179.79 3135 3165 3130 4095 2205 3150 3146.33 3.68 0 -3446 3176 3162 3146 3132 3116 3155 3125 78 945 500 2330 5 1 15604898 492 2.79 0.26 12 0.08 1128.00 12162.00 4550 20240208 -30.77 2920 20240805 7.88 4550 -30.77 20240208 2920 7.88 20240805 4550 -30.77 20240208 2920 7.88 20240805 0.82 N 123700 500 78 억 574422 N N 8 N 00 N
11 20241127 150917 57 100.00 KOSPI 운수.장비 N N N N N 3145 -5 5 -0.16 38407965 12208 170.12 3135 3165 3130 4095 2205 3150 3146.13 3.68 0 -3383 3176 3162 3146 3132 3116 3155 3125 78 945 500 2330 5 1 15604898 491 2.79 0.26 12 0.08 1128.00 12162.00 4550 20240208 -30.88 2920 20240805 7.71 4550 -30.88 20240208 2920 7.71 20240805 4550 -30.88 20240208 2920 7.71 20240805 0.82 N 123700 500 78 억 574422 N N 5 N 00 N
12 20241127 140914 57 100.00 KOSPI 운수.장비 N N N N N 3150 0 3 0.00 29788345 9468 131.94 3135 3165 3130 4095 2205 3150 3146.21 3.68 0 -1503 3176 3162 3146 3132 3116 3155 3125 78 945 500 2330 5 1 15604898 492 2.79 0.26 12 0.06 1128.00 12162.00 4550 20240208 -30.77 2920 20240805 7.88 4550 -30.77 20240208 2920 7.88 20240805 4550 -30.77 20240208 2920 7.88 20240805 0.82 N 123700 500 78 억 574422 N N 5 N 00 N