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
005030/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
20241118,160159,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231109,0.00,486,20231109,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241118,150159,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231109,0.00,486,20231109,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241118,140159,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231109,0.00,486,20231109,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241118,130159,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231109,0.00,486,20231109,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241118,120200,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231109,0.00,486,20231109,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241118,110200,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231109,0.00,486,20231109,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241118,100200,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231109,0.00,486,20231109,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241118,090158,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231109,0.00,486,20231109,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241115,160201,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231108,0.00,486,20231108,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231115,486,0.00,20231115,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241115,150206,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231108,0.00,486,20231108,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231115,486,0.00,20231115,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241115,140204,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231108,0.00,486,20231108,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231115,486,0.00,20231115,0.00,N,005030,500,393 억,,3417973,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 160159 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231109 0.00 486 20231109 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231120 486 0.00 20231120 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
3 20241118 150159 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231109 0.00 486 20231109 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231120 486 0.00 20231120 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
4 20241118 140159 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231109 0.00 486 20231109 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231120 486 0.00 20231120 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
5 20241118 130159 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231109 0.00 486 20231109 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231120 486 0.00 20231120 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
6 20241118 120200 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231109 0.00 486 20231109 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231120 486 0.00 20231120 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
7 20241118 110200 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231109 0.00 486 20231109 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231120 486 0.00 20231120 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
8 20241118 100200 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231109 0.00 486 20231109 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231120 486 0.00 20231120 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
9 20241118 090158 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231109 0.00 486 20231109 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231120 486 0.00 20231120 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
10 20241115 160201 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231108 0.00 486 20231108 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231115 486 0.00 20231115 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
11 20241115 150206 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231108 0.00 486 20231108 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231115 486 0.00 20231115 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
12 20241115 140204 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231108 0.00 486 20231108 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231115 486 0.00 20231115 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N