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
005380/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
20241118,160202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217000,11000,2,5.34,239420837500,1113834,157.01,206000,218000,206000,267500,144500,206000,214951.59,40.11,0,60170,213400,209700,204800,201100,196200,211550,202950,11580,61500,5000,156560,500,1,209416191,454433,4.98,0.63,12,0.53,43589.00,341739.00,299500,20240628,-27.55,172800,20231113,25.58,299500,-27.55,20240628,179800,20.69,20240122,299500,-27.55,20240628,179800,20.69,20240122,0.30,N,005380,5000,11579 억,,83994552,N,N,1626,N,00,N
20241118,150202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,11500,2,5.58,216430316500,1007835,142.07,206000,218000,206000,267500,144500,206000,214749.27,40.11,0,62969,213400,209700,204800,201100,196200,211550,202950,11580,61500,5000,156560,500,1,209416191,455480,4.99,0.64,12,0.48,43589.00,341739.00,299500,20240628,-27.38,172800,20231113,25.87,299500,-27.38,20240628,179800,20.97,20240122,299500,-27.38,20240628,179800,20.97,20240122,0.30,N,005380,5000,11579 억,,83994552,N,N,1323,N,00,N
20241118,140202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,216500,10500,2,5.10,184022609500,858491,121.02,206000,218000,206000,267500,144500,206000,214357.58,40.11,0,63726,213400,209700,204800,201100,196200,211550,202950,11580,61500,5000,156560,500,1,209416191,453386,4.97,0.63,12,0.41,43589.00,341739.00,299500,20240628,-27.71,172800,20231113,25.29,299500,-27.71,20240628,179800,20.41,20240122,299500,-27.71,20240628,179800,20.41,20240122,0.30,N,005380,5000,11579 억,,83994552,N,N,1323,N,00,N
20241118,130202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,11500,2,5.58,152779696500,714663,100.74,206000,217500,206000,267500,144500,206000,213780.54,40.11,0,68824,213400,209700,204800,201100,196200,211550,202950,11580,61500,5000,156560,500,1,209416191,455480,4.99,0.64,12,0.34,43589.00,341739.00,299500,20240628,-27.38,172800,20231113,25.87,299500,-27.38,20240628,179800,20.97,20240122,299500,-27.38,20240628,179800,20.97,20240122,0.30,N,005380,5000,11579 억,,83994552,N,N,1323,N,00,N
20241118,120203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,215000,9000,2,4.37,109499677000,514717,72.56,206000,216000,206000,267500,144500,206000,212739.90,40.11,0,29184,213400,209700,204800,201100,196200,211550,202950,11580,61500,5000,156560,500,1,209416191,450245,4.93,0.63,12,0.25,43589.00,341739.00,299500,20240628,-28.21,172800,20231113,24.42,299500,-28.21,20240628,179800,19.58,20240122,299500,-28.21,20240628,179800,19.58,20240122,0.30,N,005380,5000,11579 억,,83994552,N,N,1323,N,00,N
20241118,110203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,215000,9000,2,4.37,93037286000,437959,61.74,206000,216000,206000,267500,144500,206000,212436.32,40.11,0,38160,213400,209700,204800,201100,196200,211550,202950,11580,61500,5000,156560,500,1,209416191,450245,4.93,0.63,12,0.21,43589.00,341739.00,299500,20240628,-28.21,172800,20231113,24.42,299500,-28.21,20240628,179800,19.58,20240122,299500,-28.21,20240628,179800,19.58,20240122,0.30,N,005380,5000,11579 억,,83994552,N,N,1323,N,00,N
20241118,100203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,214500,8500,2,4.13,64224141500,303768,42.82,206000,215000,206000,267500,144500,206000,211428.07,40.11,0,42661,213400,209700,204800,201100,196200,211550,202950,11580,61500,5000,156560,500,1,209416191,449198,4.92,0.63,12,0.15,43589.00,341739.00,299500,20240628,-28.38,172800,20231113,24.13,299500,-28.38,20240628,179800,19.30,20240122,299500,-28.38,20240628,179800,19.30,20240122,0.30,N,005380,5000,11579 억,,83994552,N,N,1323,N,00,N
20241118,090201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,2000,2,0.97,9127487500,44133,6.22,206000,208000,206000,267500,144500,206000,206820.96,40.11,0,8833,213400,209700,204800,201100,196200,211550,202950,11580,61500,5000,156560,500,1,209416191,435586,4.77,0.61,12,0.02,43589.00,341739.00,299500,20240628,-30.55,172800,20231113,20.37,299500,-30.55,20240628,179800,15.68,20240122,299500,-30.55,20240628,179800,15.68,20240122,0.30,N,005380,5000,11579 억,,83994552,N,N,1323,N,00,N
20241115,160204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206000,4500,2,2.23,144416876100,705161,86.30,200000,208500,199900,261500,141500,201500,204799.23,40.09,0,-45257,206966,204232,200766,198032,194566,205600,199400,11580,60000,5000,153140,500,1,209416191,431397,4.73,0.60,12,0.34,43589.00,341739.00,299500,20240628,-31.22,172800,20231113,19.21,299500,-31.22,20240628,179800,14.57,20240122,299500,-31.22,20240628,178600,15.34,20231115,0.30,N,005380,5000,11579 억,,83952122,N,N,1323,N,00,N
20241115,150209,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,6500,2,3.23,123775326600,605465,74.10,200000,208500,199900,261500,141500,201500,204430.75,40.09,0,-22266,206966,204232,200766,198032,194566,205600,199400,11580,60000,5000,153140,500,1,209416191,435586,4.77,0.61,12,0.29,43589.00,341739.00,299500,20240628,-30.55,172800,20231113,20.37,299500,-30.55,20240628,179800,15.68,20240122,299500,-30.55,20240628,178600,16.46,20231115,0.30,N,005380,5000,11579 억,,83952122,N,N,1781,N,00,N
20241115,140207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206000,4500,2,2.23,93984428100,461460,56.47,200000,207000,199900,261500,141500,201500,203668.10,40.09,0,882,206966,204232,200766,198032,194566,205600,199400,11580,60000,5000,153140,500,1,209416191,431397,4.73,0.60,12,0.22,43589.00,341739.00,299500,20240628,-31.22,172800,20231113,19.21,299500,-31.22,20240628,179800,14.57,20240122,299500,-31.22,20240628,178600,15.34,20231115,0.30,N,005380,5000,11579 억,,83952122,N,N,1781,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 160202 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 217000 11000 2 5.34 239420837500 1113834 157.01 206000 218000 206000 267500 144500 206000 214951.59 40.11 0 60170 213400 209700 204800 201100 196200 211550 202950 11580 61500 5000 156560 500 1 209416191 454433 4.98 0.63 12 0.53 43589.00 341739.00 299500 20240628 -27.55 172800 20231113 25.58 299500 -27.55 20240628 179800 20.69 20240122 299500 -27.55 20240628 179800 20.69 20240122 0.30 N 005380 5000 11579 억 83994552 N N 1626 N 00 N
3 20241118 150202 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 217500 11500 2 5.58 216430316500 1007835 142.07 206000 218000 206000 267500 144500 206000 214749.27 40.11 0 62969 213400 209700 204800 201100 196200 211550 202950 11580 61500 5000 156560 500 1 209416191 455480 4.99 0.64 12 0.48 43589.00 341739.00 299500 20240628 -27.38 172800 20231113 25.87 299500 -27.38 20240628 179800 20.97 20240122 299500 -27.38 20240628 179800 20.97 20240122 0.30 N 005380 5000 11579 억 83994552 N N 1323 N 00 N
4 20241118 140202 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 216500 10500 2 5.10 184022609500 858491 121.02 206000 218000 206000 267500 144500 206000 214357.58 40.11 0 63726 213400 209700 204800 201100 196200 211550 202950 11580 61500 5000 156560 500 1 209416191 453386 4.97 0.63 12 0.41 43589.00 341739.00 299500 20240628 -27.71 172800 20231113 25.29 299500 -27.71 20240628 179800 20.41 20240122 299500 -27.71 20240628 179800 20.41 20240122 0.30 N 005380 5000 11579 억 83994552 N N 1323 N 00 N
5 20241118 130202 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 217500 11500 2 5.58 152779696500 714663 100.74 206000 217500 206000 267500 144500 206000 213780.54 40.11 0 68824 213400 209700 204800 201100 196200 211550 202950 11580 61500 5000 156560 500 1 209416191 455480 4.99 0.64 12 0.34 43589.00 341739.00 299500 20240628 -27.38 172800 20231113 25.87 299500 -27.38 20240628 179800 20.97 20240122 299500 -27.38 20240628 179800 20.97 20240122 0.30 N 005380 5000 11579 억 83994552 N N 1323 N 00 N
6 20241118 120203 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 215000 9000 2 4.37 109499677000 514717 72.56 206000 216000 206000 267500 144500 206000 212739.90 40.11 0 29184 213400 209700 204800 201100 196200 211550 202950 11580 61500 5000 156560 500 1 209416191 450245 4.93 0.63 12 0.25 43589.00 341739.00 299500 20240628 -28.21 172800 20231113 24.42 299500 -28.21 20240628 179800 19.58 20240122 299500 -28.21 20240628 179800 19.58 20240122 0.30 N 005380 5000 11579 억 83994552 N N 1323 N 00 N
7 20241118 110203 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 215000 9000 2 4.37 93037286000 437959 61.74 206000 216000 206000 267500 144500 206000 212436.32 40.11 0 38160 213400 209700 204800 201100 196200 211550 202950 11580 61500 5000 156560 500 1 209416191 450245 4.93 0.63 12 0.21 43589.00 341739.00 299500 20240628 -28.21 172800 20231113 24.42 299500 -28.21 20240628 179800 19.58 20240122 299500 -28.21 20240628 179800 19.58 20240122 0.30 N 005380 5000 11579 억 83994552 N N 1323 N 00 N
8 20241118 100203 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 214500 8500 2 4.13 64224141500 303768 42.82 206000 215000 206000 267500 144500 206000 211428.07 40.11 0 42661 213400 209700 204800 201100 196200 211550 202950 11580 61500 5000 156560 500 1 209416191 449198 4.92 0.63 12 0.15 43589.00 341739.00 299500 20240628 -28.38 172800 20231113 24.13 299500 -28.38 20240628 179800 19.30 20240122 299500 -28.38 20240628 179800 19.30 20240122 0.30 N 005380 5000 11579 억 83994552 N N 1323 N 00 N
9 20241118 090201 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 208000 2000 2 0.97 9127487500 44133 6.22 206000 208000 206000 267500 144500 206000 206820.96 40.11 0 8833 213400 209700 204800 201100 196200 211550 202950 11580 61500 5000 156560 500 1 209416191 435586 4.77 0.61 12 0.02 43589.00 341739.00 299500 20240628 -30.55 172800 20231113 20.37 299500 -30.55 20240628 179800 15.68 20240122 299500 -30.55 20240628 179800 15.68 20240122 0.30 N 005380 5000 11579 억 83994552 N N 1323 N 00 N
10 20241115 160204 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 206000 4500 2 2.23 144416876100 705161 86.30 200000 208500 199900 261500 141500 201500 204799.23 40.09 0 -45257 206966 204232 200766 198032 194566 205600 199400 11580 60000 5000 153140 500 1 209416191 431397 4.73 0.60 12 0.34 43589.00 341739.00 299500 20240628 -31.22 172800 20231113 19.21 299500 -31.22 20240628 179800 14.57 20240122 299500 -31.22 20240628 178600 15.34 20231115 0.30 N 005380 5000 11579 억 83952122 N N 1323 N 00 N
11 20241115 150209 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 208000 6500 2 3.23 123775326600 605465 74.10 200000 208500 199900 261500 141500 201500 204430.75 40.09 0 -22266 206966 204232 200766 198032 194566 205600 199400 11580 60000 5000 153140 500 1 209416191 435586 4.77 0.61 12 0.29 43589.00 341739.00 299500 20240628 -30.55 172800 20231113 20.37 299500 -30.55 20240628 179800 15.68 20240122 299500 -30.55 20240628 178600 16.46 20231115 0.30 N 005380 5000 11579 억 83952122 N N 1781 N 00 N
12 20241115 140207 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 206000 4500 2 2.23 93984428100 461460 56.47 200000 207000 199900 261500 141500 201500 203668.10 40.09 0 882 206966 204232 200766 198032 194566 205600 199400 11580 60000 5000 153140 500 1 209416191 431397 4.73 0.60 12 0.22 43589.00 341739.00 299500 20240628 -31.22 172800 20231113 19.21 299500 -31.22 20240628 179800 14.57 20240122 299500 -31.22 20240628 178600 15.34 20231115 0.30 N 005380 5000 11579 억 83952122 N N 1781 N 00 N