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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000040/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
20241118,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,13,2,2.75,50421078,105329,26.84,470,486,468,614,332,473,478.70,41.79,0,3619,503,487,464,448,425,476,437,301,141,500,280,1,1,60132868,292,-1.04,0.80,12,0.18,-467.00,604.00,1774,20240222,-72.60,441,20241115,10.20,1774,-72.60,20240222,441,10.20,20241115,1861,-73.89,20240318,310,56.77,20240201,0.15,N,000040,500,300 억,,25130568,N,N,0,N,00,N
20241118,150100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,484,11,2,2.33,45548462,95245,24.27,470,484,468,614,332,473,478.22,41.79,0,2994,503,487,464,448,425,476,437,301,141,500,280,1,1,60132868,291,-1.04,0.80,12,0.16,-467.00,604.00,1774,20240222,-72.72,441,20241115,9.75,1774,-72.72,20240222,441,9.75,20241115,1861,-73.99,20240318,310,56.13,20240201,0.15,N,000040,500,300 억,,25130568,N,N,0,N,00,N
20241118,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,481,8,2,1.69,38091056,79737,20.32,470,484,468,614,332,473,477.71,41.79,0,1006,503,487,464,448,425,476,437,301,141,500,280,1,1,60132868,289,-1.03,0.80,12,0.13,-467.00,604.00,1774,20240222,-72.89,441,20241115,9.07,1774,-72.89,20240222,441,9.07,20241115,1861,-74.15,20240318,310,55.16,20240201,0.15,N,000040,500,300 억,,25130568,N,N,0,N,00,N
20241118,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,480,7,2,1.48,30204310,63365,16.14,470,484,468,614,332,473,476.67,41.79,0,1112,503,487,464,448,425,476,437,301,141,500,280,1,1,60132868,289,-1.03,0.79,12,0.11,-467.00,604.00,1774,20240222,-72.94,441,20241115,8.84,1774,-72.94,20240222,441,8.84,20241115,1861,-74.21,20240318,310,54.84,20240201,0.15,N,000040,500,300 억,,25130568,N,N,0,N,00,N
20241118,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,479,6,2,1.27,25923689,54428,13.87,470,484,468,614,332,473,476.29,41.79,0,1114,503,487,464,448,425,476,437,301,141,500,280,1,1,60132868,288,-1.03,0.79,12,0.09,-467.00,604.00,1774,20240222,-73.00,441,20241115,8.62,1774,-73.00,20240222,441,8.62,20241115,1861,-74.26,20240318,310,54.52,20240201,0.15,N,000040,500,300 억,,25130568,N,N,0,N,00,N
20241118,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,481,8,2,1.69,16104689,33963,8.65,470,481,468,614,332,473,474.18,41.79,0,2594,503,487,464,448,425,476,437,301,141,500,280,1,1,60132868,289,-1.03,0.80,12,0.06,-467.00,604.00,1774,20240222,-72.89,441,20241115,9.07,1774,-72.89,20240222,441,9.07,20241115,1861,-74.15,20240318,310,55.16,20240201,0.15,N,000040,500,300 억,,25130568,N,N,0,N,00,N
20241118,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,477,4,2,0.85,13475011,28460,7.25,470,480,468,614,332,473,473.47,41.79,0,2937,503,487,464,448,425,476,437,301,141,500,280,1,1,60132868,287,-1.02,0.79,12,0.05,-467.00,604.00,1774,20240222,-73.11,441,20241115,8.16,1774,-73.11,20240222,441,8.16,20241115,1861,-74.37,20240318,310,53.87,20240201,0.15,N,000040,500,300 억,,25130568,N,N,0,N,00,N
20241118,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,470,-3,5,-0.63,330880,704,0.18,470,470,470,614,332,473,470.00,41.79,0,0,503,487,464,448,425,476,437,301,141,500,280,1,1,60132868,283,-1.01,0.78,12,0.00,-467.00,604.00,1774,20240222,-73.51,441,20241115,6.58,1774,-73.51,20240222,441,6.58,20241115,1861,-74.74,20240318,310,51.61,20240201,0.15,N,000040,500,300 억,,25130568,N,N,0,N,00,N
20241115,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,473,-1,5,-0.21,180516311,391849,203.66,475,480,441,616,332,474,460.67,41.83,0,-20290,506,490,475,459,444,482,451,301,142,500,280,1,1,60132868,284,-1.01,0.78,12,0.65,-467.00,604.00,1774,20240222,-73.34,441,20241115,7.26,1774,-73.34,20240222,441,7.26,20241115,1861,-74.58,20240318,310,52.58,20240201,0.16,N,000040,500,300 억,,25151073,N,N,0,N,00,N
20241115,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,466,-8,5,-1.69,169607834,368722,191.64,475,480,441,616,332,474,459.99,41.83,0,-20525,506,490,475,459,444,482,451,301,142,500,280,1,1,60132868,280,-1.00,0.77,12,0.61,-467.00,604.00,1774,20240222,-73.73,441,20241115,5.67,1774,-73.73,20240222,441,5.67,20241115,1861,-74.96,20240318,310,50.32,20240201,0.16,N,000040,500,300 억,,25151073,N,N,0,N,00,N
20241115,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,464,-10,5,-2.11,154601883,336675,174.98,475,480,441,616,332,474,459.20,41.83,0,-18483,506,490,475,459,444,482,451,301,142,500,280,1,1,60132868,279,-0.99,0.77,12,0.56,-467.00,604.00,1774,20240222,-73.84,441,20241115,5.22,1774,-73.84,20240222,441,5.22,20241115,1861,-75.07,20240318,310,49.68,20240201,0.16,N,000040,500,300 억,,25151073,N,N,0,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 20241118 160101 57 100.00 KOSPI 운수.장비 N N N N N 486 13 2 2.75 50421078 105329 26.84 470 486 468 614 332 473 478.70 41.79 0 3619 503 487 464 448 425 476 437 301 141 500 280 1 1 60132868 292 -1.04 0.80 12 0.18 -467.00 604.00 1774 20240222 -72.60 441 20241115 10.20 1774 -72.60 20240222 441 10.20 20241115 1861 -73.89 20240318 310 56.77 20240201 0.15 N 000040 500 300 억 25130568 N N 0 N 00 N
3 20241118 150100 57 100.00 KOSPI 운수.장비 N N N N N 484 11 2 2.33 45548462 95245 24.27 470 484 468 614 332 473 478.22 41.79 0 2994 503 487 464 448 425 476 437 301 141 500 280 1 1 60132868 291 -1.04 0.80 12 0.16 -467.00 604.00 1774 20240222 -72.72 441 20241115 9.75 1774 -72.72 20240222 441 9.75 20241115 1861 -73.99 20240318 310 56.13 20240201 0.15 N 000040 500 300 억 25130568 N N 0 N 00 N
4 20241118 140101 57 100.00 KOSPI 운수.장비 N N N N N 481 8 2 1.69 38091056 79737 20.32 470 484 468 614 332 473 477.71 41.79 0 1006 503 487 464 448 425 476 437 301 141 500 280 1 1 60132868 289 -1.03 0.80 12 0.13 -467.00 604.00 1774 20240222 -72.89 441 20241115 9.07 1774 -72.89 20240222 441 9.07 20241115 1861 -74.15 20240318 310 55.16 20240201 0.15 N 000040 500 300 억 25130568 N N 0 N 00 N
5 20241118 130101 57 100.00 KOSPI 운수.장비 N N N N N 480 7 2 1.48 30204310 63365 16.14 470 484 468 614 332 473 476.67 41.79 0 1112 503 487 464 448 425 476 437 301 141 500 280 1 1 60132868 289 -1.03 0.79 12 0.11 -467.00 604.00 1774 20240222 -72.94 441 20241115 8.84 1774 -72.94 20240222 441 8.84 20241115 1861 -74.21 20240318 310 54.84 20240201 0.15 N 000040 500 300 억 25130568 N N 0 N 00 N
6 20241118 120101 57 100.00 KOSPI 운수.장비 N N N N N 479 6 2 1.27 25923689 54428 13.87 470 484 468 614 332 473 476.29 41.79 0 1114 503 487 464 448 425 476 437 301 141 500 280 1 1 60132868 288 -1.03 0.79 12 0.09 -467.00 604.00 1774 20240222 -73.00 441 20241115 8.62 1774 -73.00 20240222 441 8.62 20241115 1861 -74.26 20240318 310 54.52 20240201 0.15 N 000040 500 300 억 25130568 N N 0 N 00 N
7 20241118 110101 57 100.00 KOSPI 운수.장비 N N N N N 481 8 2 1.69 16104689 33963 8.65 470 481 468 614 332 473 474.18 41.79 0 2594 503 487 464 448 425 476 437 301 141 500 280 1 1 60132868 289 -1.03 0.80 12 0.06 -467.00 604.00 1774 20240222 -72.89 441 20241115 9.07 1774 -72.89 20240222 441 9.07 20241115 1861 -74.15 20240318 310 55.16 20240201 0.15 N 000040 500 300 억 25130568 N N 0 N 00 N
8 20241118 100101 57 100.00 KOSPI 운수.장비 N N N N N 477 4 2 0.85 13475011 28460 7.25 470 480 468 614 332 473 473.47 41.79 0 2937 503 487 464 448 425 476 437 301 141 500 280 1 1 60132868 287 -1.02 0.79 12 0.05 -467.00 604.00 1774 20240222 -73.11 441 20241115 8.16 1774 -73.11 20240222 441 8.16 20241115 1861 -74.37 20240318 310 53.87 20240201 0.15 N 000040 500 300 억 25130568 N N 0 N 00 N
9 20241118 090101 57 100.00 KOSPI 운수.장비 N N N N N 470 -3 5 -0.63 330880 704 0.18 470 470 470 614 332 473 470.00 41.79 0 0 503 487 464 448 425 476 437 301 141 500 280 1 1 60132868 283 -1.01 0.78 12 0.00 -467.00 604.00 1774 20240222 -73.51 441 20241115 6.58 1774 -73.51 20240222 441 6.58 20241115 1861 -74.74 20240318 310 51.61 20240201 0.15 N 000040 500 300 억 25130568 N N 0 N 00 N
10 20241115 160101 57 100.00 KOSPI 운수.장비 N N N N N 473 -1 5 -0.21 180516311 391849 203.66 475 480 441 616 332 474 460.67 41.83 0 -20290 506 490 475 459 444 482 451 301 142 500 280 1 1 60132868 284 -1.01 0.78 12 0.65 -467.00 604.00 1774 20240222 -73.34 441 20241115 7.26 1774 -73.34 20240222 441 7.26 20241115 1861 -74.58 20240318 310 52.58 20240201 0.16 N 000040 500 300 억 25151073 N N 0 N 00 N
11 20241115 150101 57 100.00 KOSPI 운수.장비 N N N N N 466 -8 5 -1.69 169607834 368722 191.64 475 480 441 616 332 474 459.99 41.83 0 -20525 506 490 475 459 444 482 451 301 142 500 280 1 1 60132868 280 -1.00 0.77 12 0.61 -467.00 604.00 1774 20240222 -73.73 441 20241115 5.67 1774 -73.73 20240222 441 5.67 20241115 1861 -74.96 20240318 310 50.32 20240201 0.16 N 000040 500 300 억 25151073 N N 0 N 00 N
12 20241115 140101 57 100.00 KOSPI 운수.장비 N N N N N 464 -10 5 -2.11 154601883 336675 174.98 475 480 441 616 332 474 459.20 41.83 0 -18483 506 490 475 459 444 482 451 301 142 500 280 1 1 60132868 279 -0.99 0.77 12 0.56 -467.00 604.00 1774 20240222 -73.84 441 20241115 5.22 1774 -73.84 20240222 441 5.22 20241115 1861 -75.07 20240318 310 49.68 20240201 0.16 N 000040 500 300 억 25151073 N N 0 N 00 N