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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123700/price/prices-20241201.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
20241203,160805,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,-15,5,-0.50,72318700,24276,35.57,2965,3010,2960,3900,2100,3000,2978.57,3.58,0,-524,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,466,2.65,0.25,12,0.16,1128.00,12162.00,4550,20240208,-34.40,2920,20240805,2.23,4550,-34.40,20240208,2920,2.23,20240805,4550,-34.40,20240208,2920,2.23,20240805,0.81,N,123700,500,78 억,,559150,N,N,13,N,00,N
20241203,150831,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2965,-35,5,-1.17,65441255,21971,32.19,2965,3010,2960,3900,2100,3000,2978.53,3.58,0,-500,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,463,2.63,0.24,12,0.14,1128.00,12162.00,4550,20240208,-34.84,2920,20240805,1.54,4550,-34.84,20240208,2920,1.54,20240805,4550,-34.84,20240208,2920,1.54,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
20241203,140820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,-15,5,-0.50,61561710,20665,30.28,2965,3010,2960,3900,2100,3000,2979.03,3.58,0,-524,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,466,2.65,0.25,12,0.13,1128.00,12162.00,4550,20240208,-34.40,2920,20240805,2.23,4550,-34.40,20240208,2920,2.23,20240805,4550,-34.40,20240208,2920,2.23,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
20241203,130823,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,-30,5,-1.00,58322500,19576,28.68,2965,3010,2965,3900,2100,3000,2979.29,3.58,0,-447,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,463,2.63,0.24,12,0.13,1128.00,12162.00,4550,20240208,-34.73,2920,20240805,1.71,4550,-34.73,20240208,2920,1.71,20240805,4550,-34.73,20240208,2920,1.71,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
20241203,120832,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-20,5,-0.67,39947615,13392,19.62,2965,3010,2965,3900,2100,3000,2982.95,3.58,0,-440,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,465,2.64,0.25,12,0.09,1128.00,12162.00,4550,20240208,-34.51,2920,20240805,2.05,4550,-34.51,20240208,2920,2.05,20240805,4550,-34.51,20240208,2920,2.05,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
20241203,110813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2985,-15,5,-0.50,22939825,7681,11.25,2965,3010,2965,3900,2100,3000,2986.57,3.58,0,-390,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,466,2.65,0.25,12,0.05,1128.00,12162.00,4550,20240208,-34.40,2920,20240805,2.23,4550,-34.40,20240208,2920,2.23,20240805,4550,-34.40,20240208,2920,2.23,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
20241203,100801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-10,5,-0.33,21053785,7049,10.33,2965,3010,2965,3900,2100,3000,2986.78,3.58,0,-364,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,467,2.65,0.25,12,0.05,1128.00,12162.00,4550,20240208,-34.29,2920,20240805,2.40,4550,-34.29,20240208,2920,2.40,20240805,4550,-34.29,20240208,2920,2.40,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
20241203,090753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2995,-5,5,-0.17,5520845,1845,2.70,2965,3005,2965,3900,2100,3000,2992.33,3.58,0,-352,3166,3082,3006,2922,2846,3045,2885,78,900,500,2220,5,1,15604898,467,2.66,0.25,12,0.01,1128.00,12162.00,4550,20240208,-34.18,2920,20240805,2.57,4550,-34.18,20240208,2920,2.57,20240805,4550,-34.18,20240208,2920,2.57,20240805,0.81,N,123700,500,78 억,,559150,N,N,6,N,00,N
20241202,160741,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,-90,5,-2.91,202908845,67892,414.89,3075,3090,2930,4015,2165,3090,2988.70,3.62,0,-5609,3150,3120,3095,3065,3040,3107,3052,78,925,500,2280,5,1,15604898,468,2.66,0.25,12,0.44,1128.00,12162.00,4550,20240208,-34.07,2920,20240805,2.74,4550,-34.07,20240208,2920,2.74,20240805,4550,-34.07,20240208,2920,2.74,20240805,0.77,N,123700,500,78 억,,564759,N,N,6,N,00,N
20241202,150845,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2950,-140,5,-4.53,186060325,62270,380.53,3075,3090,2930,4015,2165,3090,2987.96,3.62,0,-4188,3150,3120,3095,3065,3040,3107,3052,78,925,500,2280,5,1,15604898,460,2.62,0.24,12,0.40,1128.00,12162.00,4550,20240208,-35.16,2920,20240805,1.03,4550,-35.16,20240208,2920,1.03,20240805,4550,-35.16,20240208,2920,1.03,20240805,0.77,N,123700,500,78 억,,564759,N,N,1,N,00,N
20241202,140801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-110,5,-3.56,151208620,50464,308.38,3075,3090,2930,4015,2165,3090,2996.37,3.62,0,-4813,3150,3120,3095,3065,3040,3107,3052,78,925,500,2280,5,1,15604898,465,2.64,0.25,12,0.32,1128.00,12162.00,4550,20240208,-34.51,2920,20240805,2.05,4550,-34.51,20240208,2920,2.05,20240805,4550,-34.51,20240208,2920,2.05,20240805,0.77,N,123700,500,78 억,,564759,N,N,1,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 20241203 160805 57 100.00 KOSPI 운수.장비 N N N N N 2985 -15 5 -0.50 72318700 24276 35.57 2965 3010 2960 3900 2100 3000 2978.57 3.58 0 -524 3166 3082 3006 2922 2846 3045 2885 78 900 500 2220 5 1 15604898 466 2.65 0.25 12 0.16 1128.00 12162.00 4550 20240208 -34.40 2920 20240805 2.23 4550 -34.40 20240208 2920 2.23 20240805 4550 -34.40 20240208 2920 2.23 20240805 0.81 N 123700 500 78 억 559150 N N 13 N 00 N
3 20241203 150831 57 100.00 KOSPI 운수.장비 N N N N N 2965 -35 5 -1.17 65441255 21971 32.19 2965 3010 2960 3900 2100 3000 2978.53 3.58 0 -500 3166 3082 3006 2922 2846 3045 2885 78 900 500 2220 5 1 15604898 463 2.63 0.24 12 0.14 1128.00 12162.00 4550 20240208 -34.84 2920 20240805 1.54 4550 -34.84 20240208 2920 1.54 20240805 4550 -34.84 20240208 2920 1.54 20240805 0.81 N 123700 500 78 억 559150 N N 6 N 00 N
4 20241203 140820 57 100.00 KOSPI 운수.장비 N N N N N 2985 -15 5 -0.50 61561710 20665 30.28 2965 3010 2960 3900 2100 3000 2979.03 3.58 0 -524 3166 3082 3006 2922 2846 3045 2885 78 900 500 2220 5 1 15604898 466 2.65 0.25 12 0.13 1128.00 12162.00 4550 20240208 -34.40 2920 20240805 2.23 4550 -34.40 20240208 2920 2.23 20240805 4550 -34.40 20240208 2920 2.23 20240805 0.81 N 123700 500 78 억 559150 N N 6 N 00 N
5 20241203 130823 57 100.00 KOSPI 운수.장비 N N N N N 2970 -30 5 -1.00 58322500 19576 28.68 2965 3010 2965 3900 2100 3000 2979.29 3.58 0 -447 3166 3082 3006 2922 2846 3045 2885 78 900 500 2220 5 1 15604898 463 2.63 0.24 12 0.13 1128.00 12162.00 4550 20240208 -34.73 2920 20240805 1.71 4550 -34.73 20240208 2920 1.71 20240805 4550 -34.73 20240208 2920 1.71 20240805 0.81 N 123700 500 78 억 559150 N N 6 N 00 N
6 20241203 120832 57 100.00 KOSPI 운수.장비 N N N N N 2980 -20 5 -0.67 39947615 13392 19.62 2965 3010 2965 3900 2100 3000 2982.95 3.58 0 -440 3166 3082 3006 2922 2846 3045 2885 78 900 500 2220 5 1 15604898 465 2.64 0.25 12 0.09 1128.00 12162.00 4550 20240208 -34.51 2920 20240805 2.05 4550 -34.51 20240208 2920 2.05 20240805 4550 -34.51 20240208 2920 2.05 20240805 0.81 N 123700 500 78 억 559150 N N 6 N 00 N
7 20241203 110813 57 100.00 KOSPI 운수.장비 N N N N N 2985 -15 5 -0.50 22939825 7681 11.25 2965 3010 2965 3900 2100 3000 2986.57 3.58 0 -390 3166 3082 3006 2922 2846 3045 2885 78 900 500 2220 5 1 15604898 466 2.65 0.25 12 0.05 1128.00 12162.00 4550 20240208 -34.40 2920 20240805 2.23 4550 -34.40 20240208 2920 2.23 20240805 4550 -34.40 20240208 2920 2.23 20240805 0.81 N 123700 500 78 억 559150 N N 6 N 00 N
8 20241203 100801 57 100.00 KOSPI 운수.장비 N N N N N 2990 -10 5 -0.33 21053785 7049 10.33 2965 3010 2965 3900 2100 3000 2986.78 3.58 0 -364 3166 3082 3006 2922 2846 3045 2885 78 900 500 2220 5 1 15604898 467 2.65 0.25 12 0.05 1128.00 12162.00 4550 20240208 -34.29 2920 20240805 2.40 4550 -34.29 20240208 2920 2.40 20240805 4550 -34.29 20240208 2920 2.40 20240805 0.81 N 123700 500 78 억 559150 N N 6 N 00 N
9 20241203 090753 57 100.00 KOSPI 운수.장비 N N N N N 2995 -5 5 -0.17 5520845 1845 2.70 2965 3005 2965 3900 2100 3000 2992.33 3.58 0 -352 3166 3082 3006 2922 2846 3045 2885 78 900 500 2220 5 1 15604898 467 2.66 0.25 12 0.01 1128.00 12162.00 4550 20240208 -34.18 2920 20240805 2.57 4550 -34.18 20240208 2920 2.57 20240805 4550 -34.18 20240208 2920 2.57 20240805 0.81 N 123700 500 78 억 559150 N N 6 N 00 N
10 20241202 160741 57 100.00 KOSPI 운수.장비 N N N N N 3000 -90 5 -2.91 202908845 67892 414.89 3075 3090 2930 4015 2165 3090 2988.70 3.62 0 -5609 3150 3120 3095 3065 3040 3107 3052 78 925 500 2280 5 1 15604898 468 2.66 0.25 12 0.44 1128.00 12162.00 4550 20240208 -34.07 2920 20240805 2.74 4550 -34.07 20240208 2920 2.74 20240805 4550 -34.07 20240208 2920 2.74 20240805 0.77 N 123700 500 78 억 564759 N N 6 N 00 N
11 20241202 150845 57 100.00 KOSPI 운수.장비 N N N N N 2950 -140 5 -4.53 186060325 62270 380.53 3075 3090 2930 4015 2165 3090 2987.96 3.62 0 -4188 3150 3120 3095 3065 3040 3107 3052 78 925 500 2280 5 1 15604898 460 2.62 0.24 12 0.40 1128.00 12162.00 4550 20240208 -35.16 2920 20240805 1.03 4550 -35.16 20240208 2920 1.03 20240805 4550 -35.16 20240208 2920 1.03 20240805 0.77 N 123700 500 78 억 564759 N N 1 N 00 N
12 20241202 140801 57 100.00 KOSPI 운수.장비 N N N N N 2980 -110 5 -3.56 151208620 50464 308.38 3075 3090 2930 4015 2165 3090 2996.37 3.62 0 -4813 3150 3120 3095 3065 3040 3107 3052 78 925 500 2280 5 1 15604898 465 2.64 0.25 12 0.32 1128.00 12162.00 4550 20240208 -34.51 2920 20240805 2.05 4550 -34.51 20240208 2920 2.05 20240805 4550 -34.51 20240208 2920 2.05 20240805 0.77 N 123700 500 78 억 564759 N N 1 N 00 N