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
003570/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
20241118,160144,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23650,-1050,5,-4.25,3833033100,160161,124.66,24700,24700,23600,32100,17300,24700,23933.57,6.65,0,-40559,25766,25232,24366,23832,22966,24800,23400,856,7400,2500,18770,50,1,33252697,7864,15.87,1.00,12,0.48,1490.00,23609.00,28200,20241023,-16.13,12510,20231110,89.05,28200,-16.13,20241023,13700,72.63,20240124,28200,-16.13,20241023,13580,74.15,20231128,0.71,N,003570,2500,856 억,,2212618,N,N,15,N,00,N
20241118,150144,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23650,-1050,5,-4.25,3678092100,153620,119.57,24700,24700,23600,32100,17300,24700,23942.79,6.65,0,-39466,25766,25232,24366,23832,22966,24800,23400,856,7400,2500,18770,50,1,33252697,7864,15.87,1.00,12,0.46,1490.00,23609.00,28200,20241023,-16.13,12510,20231110,89.05,28200,-16.13,20241023,13700,72.63,20240124,28200,-16.13,20241023,13580,74.15,20231128,0.71,N,003570,2500,856 억,,2212618,N,N,65,N,00,N
20241118,140145,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23650,-1050,5,-4.25,3297138800,137503,107.02,24700,24700,23600,32100,17300,24700,23978.66,6.65,0,-36145,25766,25232,24366,23832,22966,24800,23400,856,7400,2500,18770,50,1,33252697,7864,15.87,1.00,12,0.41,1490.00,23609.00,28200,20241023,-16.13,12510,20231110,89.05,28200,-16.13,20241023,13700,72.63,20240124,28200,-16.13,20241023,13580,74.15,20231128,0.71,N,003570,2500,856 억,,2212618,N,N,65,N,00,N
20241118,130144,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23800,-900,5,-3.64,2679312550,111411,86.72,24700,24700,23750,32100,17300,24700,24048.90,6.65,0,-26184,25766,25232,24366,23832,22966,24800,23400,856,7400,2500,18770,50,1,33252697,7914,15.97,1.01,12,0.34,1490.00,23609.00,28200,20241023,-15.60,12510,20231110,90.25,28200,-15.60,20241023,13700,73.72,20240124,28200,-15.60,20241023,13580,75.26,20231128,0.71,N,003570,2500,856 억,,2212618,N,N,65,N,00,N
20241118,120146,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23900,-800,5,-3.24,2086933400,86553,67.37,24700,24700,23750,32100,17300,24700,24111.62,6.65,0,-15605,25766,25232,24366,23832,22966,24800,23400,856,7400,2500,18770,50,1,33252697,7947,16.04,1.01,12,0.26,1490.00,23609.00,28200,20241023,-15.25,12510,20231110,91.05,28200,-15.25,20241023,13700,74.45,20240124,28200,-15.25,20241023,13580,75.99,20231128,0.71,N,003570,2500,856 억,,2212618,N,N,65,N,00,N
20241118,110144,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24200,-500,5,-2.02,1541224550,63884,49.72,24700,24700,23750,32100,17300,24700,24125.35,6.65,0,-10057,25766,25232,24366,23832,22966,24800,23400,856,7400,2500,18770,50,1,33252697,8047,16.24,1.03,12,0.19,1490.00,23609.00,28200,20241023,-14.18,12510,20231110,93.45,28200,-14.18,20241023,13700,76.64,20240124,28200,-14.18,20241023,13580,78.20,20231128,0.71,N,003570,2500,856 억,,2212618,N,N,65,N,00,N
20241118,100145,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24150,-550,5,-2.23,911064350,37922,29.52,24700,24700,23750,32100,17300,24700,24024.67,6.65,0,-12203,25766,25232,24366,23832,22966,24800,23400,856,7400,2500,18770,50,1,33252697,8031,16.21,1.02,12,0.11,1490.00,23609.00,28200,20241023,-14.36,12510,20231110,93.05,28200,-14.36,20241023,13700,76.28,20240124,28200,-14.36,20241023,13580,77.84,20231128,0.71,N,003570,2500,856 억,,2212618,N,N,65,N,00,N
20241118,090144,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24700,0,3,0.00,12177100,493,0.38,24700,24700,24700,32100,17300,24700,24700.00,6.65,0,-406,25766,25232,24366,23832,22966,24800,23400,856,7400,2500,18770,50,1,33252697,8213,16.58,1.05,12,0.00,1490.00,23609.00,28200,20241023,-12.41,12510,20231110,97.44,28200,-12.41,20241023,13700,80.29,20240124,28200,-12.41,20241023,13580,81.89,20231128,0.71,N,003570,2500,856 억,,2212618,N,N,65,N,00,N
20241115,160146,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24700,200,2,0.82,3101974850,128370,118.42,24800,24900,23500,31850,17150,24500,24164.25,6.66,0,44,25400,24950,24500,24050,23600,25175,24275,856,7350,2500,18620,50,1,33252697,8213,16.58,1.05,12,0.39,1490.00,23609.00,28200,20241023,-12.41,12510,20231110,97.44,28200,-12.41,20241023,13700,80.29,20240124,28200,-12.41,20241023,13220,86.84,20231116,0.70,N,003570,2500,856 억,,2214173,N,N,65,N,00,N
20241115,150149,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24850,350,2,1.43,2943689300,121972,112.52,24800,24850,23500,31850,17150,24500,24134.14,6.66,0,-775,25400,24950,24500,24050,23600,25175,24275,856,7350,2500,18620,50,1,33252697,8263,16.68,1.05,12,0.37,1490.00,23609.00,28200,20241023,-11.88,12510,20231110,98.64,28200,-11.88,20241023,13700,81.39,20240124,28200,-11.88,20241023,13220,87.97,20231116,0.70,N,003570,2500,856 억,,2214173,N,N,0,N,00,N
20241115,140147,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24650,150,2,0.61,2617427350,108783,100.35,24800,24800,23500,31850,17150,24500,24061.00,6.66,0,3058,25400,24950,24500,24050,23600,25175,24275,856,7350,2500,18620,50,1,33252697,8197,16.54,1.04,12,0.33,1490.00,23609.00,28200,20241023,-12.59,12510,20231110,97.04,28200,-12.59,20241023,13700,79.93,20240124,28200,-12.59,20241023,13220,86.46,20231116,0.70,N,003570,2500,856 억,,2214173,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 160144 55 60.00 KOSPI 운수.장비 N N N Y 60 N 23650 -1050 5 -4.25 3833033100 160161 124.66 24700 24700 23600 32100 17300 24700 23933.57 6.65 0 -40559 25766 25232 24366 23832 22966 24800 23400 856 7400 2500 18770 50 1 33252697 7864 15.87 1.00 12 0.48 1490.00 23609.00 28200 20241023 -16.13 12510 20231110 89.05 28200 -16.13 20241023 13700 72.63 20240124 28200 -16.13 20241023 13580 74.15 20231128 0.71 N 003570 2500 856 억 2212618 N N 15 N 00 N
3 20241118 150144 55 60.00 KOSPI 운수.장비 N N N Y 60 N 23650 -1050 5 -4.25 3678092100 153620 119.57 24700 24700 23600 32100 17300 24700 23942.79 6.65 0 -39466 25766 25232 24366 23832 22966 24800 23400 856 7400 2500 18770 50 1 33252697 7864 15.87 1.00 12 0.46 1490.00 23609.00 28200 20241023 -16.13 12510 20231110 89.05 28200 -16.13 20241023 13700 72.63 20240124 28200 -16.13 20241023 13580 74.15 20231128 0.71 N 003570 2500 856 억 2212618 N N 65 N 00 N
4 20241118 140145 55 60.00 KOSPI 운수.장비 N N N Y 60 N 23650 -1050 5 -4.25 3297138800 137503 107.02 24700 24700 23600 32100 17300 24700 23978.66 6.65 0 -36145 25766 25232 24366 23832 22966 24800 23400 856 7400 2500 18770 50 1 33252697 7864 15.87 1.00 12 0.41 1490.00 23609.00 28200 20241023 -16.13 12510 20231110 89.05 28200 -16.13 20241023 13700 72.63 20240124 28200 -16.13 20241023 13580 74.15 20231128 0.71 N 003570 2500 856 억 2212618 N N 65 N 00 N
5 20241118 130144 55 60.00 KOSPI 운수.장비 N N N Y 60 N 23800 -900 5 -3.64 2679312550 111411 86.72 24700 24700 23750 32100 17300 24700 24048.90 6.65 0 -26184 25766 25232 24366 23832 22966 24800 23400 856 7400 2500 18770 50 1 33252697 7914 15.97 1.01 12 0.34 1490.00 23609.00 28200 20241023 -15.60 12510 20231110 90.25 28200 -15.60 20241023 13700 73.72 20240124 28200 -15.60 20241023 13580 75.26 20231128 0.71 N 003570 2500 856 억 2212618 N N 65 N 00 N
6 20241118 120146 55 60.00 KOSPI 운수.장비 N N N Y 60 N 23900 -800 5 -3.24 2086933400 86553 67.37 24700 24700 23750 32100 17300 24700 24111.62 6.65 0 -15605 25766 25232 24366 23832 22966 24800 23400 856 7400 2500 18770 50 1 33252697 7947 16.04 1.01 12 0.26 1490.00 23609.00 28200 20241023 -15.25 12510 20231110 91.05 28200 -15.25 20241023 13700 74.45 20240124 28200 -15.25 20241023 13580 75.99 20231128 0.71 N 003570 2500 856 억 2212618 N N 65 N 00 N
7 20241118 110144 55 60.00 KOSPI 운수.장비 N N N Y 60 N 24200 -500 5 -2.02 1541224550 63884 49.72 24700 24700 23750 32100 17300 24700 24125.35 6.65 0 -10057 25766 25232 24366 23832 22966 24800 23400 856 7400 2500 18770 50 1 33252697 8047 16.24 1.03 12 0.19 1490.00 23609.00 28200 20241023 -14.18 12510 20231110 93.45 28200 -14.18 20241023 13700 76.64 20240124 28200 -14.18 20241023 13580 78.20 20231128 0.71 N 003570 2500 856 억 2212618 N N 65 N 00 N
8 20241118 100145 55 60.00 KOSPI 운수.장비 N N N Y 60 N 24150 -550 5 -2.23 911064350 37922 29.52 24700 24700 23750 32100 17300 24700 24024.67 6.65 0 -12203 25766 25232 24366 23832 22966 24800 23400 856 7400 2500 18770 50 1 33252697 8031 16.21 1.02 12 0.11 1490.00 23609.00 28200 20241023 -14.36 12510 20231110 93.05 28200 -14.36 20241023 13700 76.28 20240124 28200 -14.36 20241023 13580 77.84 20231128 0.71 N 003570 2500 856 억 2212618 N N 65 N 00 N
9 20241118 090144 55 60.00 KOSPI 운수.장비 N N N Y 60 N 24700 0 3 0.00 12177100 493 0.38 24700 24700 24700 32100 17300 24700 24700.00 6.65 0 -406 25766 25232 24366 23832 22966 24800 23400 856 7400 2500 18770 50 1 33252697 8213 16.58 1.05 12 0.00 1490.00 23609.00 28200 20241023 -12.41 12510 20231110 97.44 28200 -12.41 20241023 13700 80.29 20240124 28200 -12.41 20241023 13580 81.89 20231128 0.71 N 003570 2500 856 억 2212618 N N 65 N 00 N
10 20241115 160146 55 60.00 KOSPI 운수.장비 N N N Y 60 N 24700 200 2 0.82 3101974850 128370 118.42 24800 24900 23500 31850 17150 24500 24164.25 6.66 0 44 25400 24950 24500 24050 23600 25175 24275 856 7350 2500 18620 50 1 33252697 8213 16.58 1.05 12 0.39 1490.00 23609.00 28200 20241023 -12.41 12510 20231110 97.44 28200 -12.41 20241023 13700 80.29 20240124 28200 -12.41 20241023 13220 86.84 20231116 0.70 N 003570 2500 856 억 2214173 N N 65 N 00 N
11 20241115 150149 55 60.00 KOSPI 운수.장비 N N N Y 60 N 24850 350 2 1.43 2943689300 121972 112.52 24800 24850 23500 31850 17150 24500 24134.14 6.66 0 -775 25400 24950 24500 24050 23600 25175 24275 856 7350 2500 18620 50 1 33252697 8263 16.68 1.05 12 0.37 1490.00 23609.00 28200 20241023 -11.88 12510 20231110 98.64 28200 -11.88 20241023 13700 81.39 20240124 28200 -11.88 20241023 13220 87.97 20231116 0.70 N 003570 2500 856 억 2214173 N N 0 N 00 N
12 20241115 140147 55 60.00 KOSPI 운수.장비 N N N Y 60 N 24650 150 2 0.61 2617427350 108783 100.35 24800 24800 23500 31850 17150 24500 24061.00 6.66 0 3058 25400 24950 24500 24050 23600 25175 24275 856 7350 2500 18620 50 1 33252697 8197 16.54 1.04 12 0.33 1490.00 23609.00 28200 20241023 -12.59 12510 20231110 97.04 28200 -12.59 20241023 13700 79.93 20240124 28200 -12.59 20241023 13220 86.46 20231116 0.70 N 003570 2500 856 억 2214173 N N 0 N 00 N