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
009680/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
20241118,160235,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8680,20,2,0.23,95796890,11048,88.70,8700,8700,8630,11250,6070,8660,8670.97,8.55,0,-402,8826,8742,8636,8552,8446,8690,8500,165,2590,500,6400,10,1,33000000,2864,10.42,0.61,12,0.03,833.00,14218.00,8980,20240701,-3.34,7930,20240124,9.46,8980,-3.34,20240701,7930,9.46,20240124,8980,-3.34,20240701,7930,9.46,20240124,0.22,N,009680,500,165 억,,2820823,N,N,0,N,00,N
20241118,150236,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8680,20,2,0.23,49326660,5694,45.72,8700,8700,8630,11250,6070,8660,8662.92,8.55,0,-128,8826,8742,8636,8552,8446,8690,8500,165,2590,500,6400,10,1,33000000,2864,10.42,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.34,7930,20240124,9.46,8980,-3.34,20240701,7930,9.46,20240124,8980,-3.34,20240701,7930,9.46,20240124,0.22,N,009680,500,165 억,,2820823,N,N,0,N,00,N
20241118,140236,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8660,0,3,0.00,45460420,5248,42.14,8700,8700,8630,11250,6070,8660,8662.43,8.55,0,65,8826,8742,8636,8552,8446,8690,8500,165,2590,500,6400,10,1,33000000,2858,10.40,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.56,7930,20240124,9.21,8980,-3.56,20240701,7930,9.21,20240124,8980,-3.56,20240701,7930,9.21,20240124,0.22,N,009680,500,165 억,,2820823,N,N,0,N,00,N
20241118,130236,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8660,0,3,0.00,41538500,4795,38.50,8700,8700,8630,11250,6070,8660,8662.88,8.55,0,-2,8826,8742,8636,8552,8446,8690,8500,165,2590,500,6400,10,1,33000000,2858,10.40,0.61,12,0.01,833.00,14218.00,8980,20240701,-3.56,7930,20240124,9.21,8980,-3.56,20240701,7930,9.21,20240124,8980,-3.56,20240701,7930,9.21,20240124,0.22,N,009680,500,165 억,,2820823,N,N,0,N,00,N
20241118,120238,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8650,-10,5,-0.12,34208640,3947,31.69,8700,8700,8630,11250,6070,8660,8667.00,8.55,0,-191,8826,8742,8636,8552,8446,8690,8500,165,2590,500,6400,10,1,33000000,2855,10.38,0.61,12,0.01,833.00,14218.00,8980,20240701,-3.67,7930,20240124,9.08,8980,-3.67,20240701,7930,9.08,20240124,8980,-3.67,20240701,7930,9.08,20240124,0.22,N,009680,500,165 억,,2820823,N,N,0,N,00,N
20241118,110237,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8680,20,2,0.23,20664890,2383,19.13,8700,8700,8630,11250,6070,8660,8671.80,8.55,0,-40,8826,8742,8636,8552,8446,8690,8500,165,2590,500,6400,10,1,33000000,2864,10.42,0.61,12,0.01,833.00,14218.00,8980,20240701,-3.34,7930,20240124,9.46,8980,-3.34,20240701,7930,9.46,20240124,8980,-3.34,20240701,7930,9.46,20240124,0.22,N,009680,500,165 억,,2820823,N,N,0,N,00,N
20241118,100237,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8680,20,2,0.23,9355790,1079,8.66,8700,8700,8630,11250,6070,8660,8670.80,8.55,0,-69,8826,8742,8636,8552,8446,8690,8500,165,2590,500,6400,10,1,33000000,2864,10.42,0.61,12,0.00,833.00,14218.00,8980,20240701,-3.34,7930,20240124,9.46,8980,-3.34,20240701,7930,9.46,20240124,8980,-3.34,20240701,7930,9.46,20240124,0.22,N,009680,500,165 억,,2820823,N,N,0,N,00,N
20241118,090233,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8660,0,3,0.00,494780,57,0.46,8700,8700,8660,11250,6070,8660,8680.35,8.55,0,-26,8826,8742,8636,8552,8446,8690,8500,165,2590,500,6400,10,1,33000000,2858,10.40,0.61,12,0.00,833.00,14218.00,8980,20240701,-3.56,7930,20240124,9.21,8980,-3.56,20240701,7930,9.21,20240124,8980,-3.56,20240701,7930,9.21,20240124,0.22,N,009680,500,165 억,,2820823,N,N,0,N,00,N
20241115,160240,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8660,40,2,0.46,106896680,12418,86.39,8720,8720,8530,11200,6040,8620,8608.06,8.55,0,-1343,8733,8676,8583,8526,8433,8705,8555,165,2580,500,6370,10,1,33000000,2858,10.40,0.61,12,0.04,833.00,14218.00,8980,20240701,-3.56,7930,20240124,9.21,8980,-3.56,20240701,7930,9.21,20240124,8980,-3.56,20240701,7930,9.21,20240124,0.22,N,009680,500,165 억,,2821655,N,N,0,N,00,N
20241115,150246,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8670,50,2,0.58,94209340,10953,76.20,8720,8720,8530,11200,6040,8620,8601.24,8.55,0,-725,8733,8676,8583,8526,8433,8705,8555,165,2580,500,6370,10,1,33000000,2861,10.41,0.61,12,0.03,833.00,14218.00,8980,20240701,-3.45,7930,20240124,9.33,8980,-3.45,20240701,7930,9.33,20240124,8980,-3.45,20240701,7930,9.33,20240124,0.22,N,009680,500,165 억,,2821655,N,N,0,N,00,N
20241115,140245,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8670,50,2,0.58,74855290,8717,60.64,8720,8720,8530,11200,6040,8620,8587.28,8.55,0,-761,8733,8676,8583,8526,8433,8705,8555,165,2580,500,6370,10,1,33000000,2861,10.41,0.61,12,0.03,833.00,14218.00,8980,20240701,-3.45,7930,20240124,9.33,8980,-3.45,20240701,7930,9.33,20240124,8980,-3.45,20240701,7930,9.33,20240124,0.22,N,009680,500,165 억,,2821655,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 160235 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8680 20 2 0.23 95796890 11048 88.70 8700 8700 8630 11250 6070 8660 8670.97 8.55 0 -402 8826 8742 8636 8552 8446 8690 8500 165 2590 500 6400 10 1 33000000 2864 10.42 0.61 12 0.03 833.00 14218.00 8980 20240701 -3.34 7930 20240124 9.46 8980 -3.34 20240701 7930 9.46 20240124 8980 -3.34 20240701 7930 9.46 20240124 0.22 N 009680 500 165 억 2820823 N N 0 N 00 N
3 20241118 150236 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8680 20 2 0.23 49326660 5694 45.72 8700 8700 8630 11250 6070 8660 8662.92 8.55 0 -128 8826 8742 8636 8552 8446 8690 8500 165 2590 500 6400 10 1 33000000 2864 10.42 0.61 12 0.02 833.00 14218.00 8980 20240701 -3.34 7930 20240124 9.46 8980 -3.34 20240701 7930 9.46 20240124 8980 -3.34 20240701 7930 9.46 20240124 0.22 N 009680 500 165 억 2820823 N N 0 N 00 N
4 20241118 140236 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8660 0 3 0.00 45460420 5248 42.14 8700 8700 8630 11250 6070 8660 8662.43 8.55 0 65 8826 8742 8636 8552 8446 8690 8500 165 2590 500 6400 10 1 33000000 2858 10.40 0.61 12 0.02 833.00 14218.00 8980 20240701 -3.56 7930 20240124 9.21 8980 -3.56 20240701 7930 9.21 20240124 8980 -3.56 20240701 7930 9.21 20240124 0.22 N 009680 500 165 억 2820823 N N 0 N 00 N
5 20241118 130236 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8660 0 3 0.00 41538500 4795 38.50 8700 8700 8630 11250 6070 8660 8662.88 8.55 0 -2 8826 8742 8636 8552 8446 8690 8500 165 2590 500 6400 10 1 33000000 2858 10.40 0.61 12 0.01 833.00 14218.00 8980 20240701 -3.56 7930 20240124 9.21 8980 -3.56 20240701 7930 9.21 20240124 8980 -3.56 20240701 7930 9.21 20240124 0.22 N 009680 500 165 억 2820823 N N 0 N 00 N
6 20241118 120238 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8650 -10 5 -0.12 34208640 3947 31.69 8700 8700 8630 11250 6070 8660 8667.00 8.55 0 -191 8826 8742 8636 8552 8446 8690 8500 165 2590 500 6400 10 1 33000000 2855 10.38 0.61 12 0.01 833.00 14218.00 8980 20240701 -3.67 7930 20240124 9.08 8980 -3.67 20240701 7930 9.08 20240124 8980 -3.67 20240701 7930 9.08 20240124 0.22 N 009680 500 165 억 2820823 N N 0 N 00 N
7 20241118 110237 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8680 20 2 0.23 20664890 2383 19.13 8700 8700 8630 11250 6070 8660 8671.80 8.55 0 -40 8826 8742 8636 8552 8446 8690 8500 165 2590 500 6400 10 1 33000000 2864 10.42 0.61 12 0.01 833.00 14218.00 8980 20240701 -3.34 7930 20240124 9.46 8980 -3.34 20240701 7930 9.46 20240124 8980 -3.34 20240701 7930 9.46 20240124 0.22 N 009680 500 165 억 2820823 N N 0 N 00 N
8 20241118 100237 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8680 20 2 0.23 9355790 1079 8.66 8700 8700 8630 11250 6070 8660 8670.80 8.55 0 -69 8826 8742 8636 8552 8446 8690 8500 165 2590 500 6400 10 1 33000000 2864 10.42 0.61 12 0.00 833.00 14218.00 8980 20240701 -3.34 7930 20240124 9.46 8980 -3.34 20240701 7930 9.46 20240124 8980 -3.34 20240701 7930 9.46 20240124 0.22 N 009680 500 165 억 2820823 N N 0 N 00 N
9 20241118 090233 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8660 0 3 0.00 494780 57 0.46 8700 8700 8660 11250 6070 8660 8680.35 8.55 0 -26 8826 8742 8636 8552 8446 8690 8500 165 2590 500 6400 10 1 33000000 2858 10.40 0.61 12 0.00 833.00 14218.00 8980 20240701 -3.56 7930 20240124 9.21 8980 -3.56 20240701 7930 9.21 20240124 8980 -3.56 20240701 7930 9.21 20240124 0.22 N 009680 500 165 억 2820823 N N 0 N 00 N
10 20241115 160240 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8660 40 2 0.46 106896680 12418 86.39 8720 8720 8530 11200 6040 8620 8608.06 8.55 0 -1343 8733 8676 8583 8526 8433 8705 8555 165 2580 500 6370 10 1 33000000 2858 10.40 0.61 12 0.04 833.00 14218.00 8980 20240701 -3.56 7930 20240124 9.21 8980 -3.56 20240701 7930 9.21 20240124 8980 -3.56 20240701 7930 9.21 20240124 0.22 N 009680 500 165 억 2821655 N N 0 N 00 N
11 20241115 150246 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8670 50 2 0.58 94209340 10953 76.20 8720 8720 8530 11200 6040 8620 8601.24 8.55 0 -725 8733 8676 8583 8526 8433 8705 8555 165 2580 500 6370 10 1 33000000 2861 10.41 0.61 12 0.03 833.00 14218.00 8980 20240701 -3.45 7930 20240124 9.33 8980 -3.45 20240701 7930 9.33 20240124 8980 -3.45 20240701 7930 9.33 20240124 0.22 N 009680 500 165 억 2821655 N N 0 N 00 N
12 20241115 140245 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8670 50 2 0.58 74855290 8717 60.64 8720 8720 8530 11200 6040 8620 8587.28 8.55 0 -761 8733 8676 8583 8526 8433 8705 8555 165 2580 500 6370 10 1 33000000 2861 10.41 0.61 12 0.03 833.00 14218.00 8980 20240701 -3.45 7930 20240124 9.33 8980 -3.45 20240701 7930 9.33 20240124 8980 -3.45 20240701 7930 9.33 20240124 0.22 N 009680 500 165 억 2821655 N N 0 N 00 N