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
010580/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
20241118,160240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1174,5,2,0.43,28609442,24539,65.29,1169,1220,1130,1519,819,1169,1165.88,0.53,0,2436,1203,1186,1158,1141,1113,1194,1149,556,350,500,810,1,1,111251760,1306,195.67,1.96,12,0.02,6.00,598.00,2065,20231219,-43.15,1120,20240805,4.82,1862,-36.95,20240110,1120,4.82,20240805,2065,-43.15,20231219,1120,4.82,20240805,0.07,N,010580,500,556 억,,590109,N,N,0,N,00,N
20241118,150241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1174,5,2,0.43,27433292,23537,62.63,1169,1220,1130,1519,819,1169,1165.54,0.53,0,2634,1203,1186,1158,1141,1113,1194,1149,556,350,500,810,1,1,111251760,1306,195.67,1.96,12,0.02,6.00,598.00,2065,20231219,-43.15,1120,20240805,4.82,1862,-36.95,20240110,1120,4.82,20240805,2065,-43.15,20231219,1120,4.82,20240805,0.07,N,010580,500,556 억,,590109,N,N,0,N,00,N
20241118,140242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1168,-1,5,-0.09,26406871,22658,60.29,1169,1220,1130,1519,819,1169,1165.45,0.53,0,2578,1203,1186,1158,1141,1113,1194,1149,556,350,500,810,1,1,111251760,1299,194.67,1.95,12,0.02,6.00,598.00,2065,20231219,-43.44,1120,20240805,4.29,1862,-37.27,20240110,1120,4.29,20240805,2065,-43.44,20231219,1120,4.29,20240805,0.07,N,010580,500,556 억,,590109,N,N,0,N,00,N
20241118,130240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1173,4,2,0.34,25940594,22258,59.22,1169,1220,1130,1519,819,1169,1165.45,0.53,0,2578,1203,1186,1158,1141,1113,1194,1149,556,350,500,810,1,1,111251760,1305,195.50,1.96,12,0.02,6.00,598.00,2065,20231219,-43.20,1120,20240805,4.73,1862,-37.00,20240110,1120,4.73,20240805,2065,-43.20,20231219,1120,4.73,20240805,0.07,N,010580,500,556 억,,590109,N,N,0,N,00,N
20241118,120243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1167,-2,5,-0.17,13091192,11255,29.95,1169,1220,1130,1519,819,1169,1163.14,0.53,0,425,1203,1186,1158,1141,1113,1194,1149,556,350,500,810,1,1,111251760,1298,194.50,1.95,12,0.01,6.00,598.00,2065,20231219,-43.49,1120,20240805,4.20,1862,-37.33,20240110,1120,4.20,20240805,2065,-43.49,20231219,1120,4.20,20240805,0.07,N,010580,500,556 억,,590109,N,N,0,N,00,N
20241118,110242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1171,2,2,0.17,12705823,10924,29.07,1169,1220,1130,1519,819,1169,1163.11,0.53,0,352,1203,1186,1158,1141,1113,1194,1149,556,350,500,810,1,1,111251760,1303,195.17,1.96,12,0.01,6.00,598.00,2065,20231219,-43.29,1120,20240805,4.55,1862,-37.11,20240110,1120,4.55,20240805,2065,-43.29,20231219,1120,4.55,20240805,0.07,N,010580,500,556 억,,590109,N,N,0,N,00,N
20241118,100242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1162,-7,5,-0.60,8947908,7718,20.54,1169,1220,1130,1519,819,1169,1159.36,0.53,0,213,1203,1186,1158,1141,1113,1194,1149,556,350,500,810,1,1,111251760,1293,193.67,1.94,12,0.01,6.00,598.00,2065,20231219,-43.73,1120,20240805,3.75,1862,-37.59,20240110,1120,3.75,20240805,2065,-43.73,20231219,1120,3.75,20240805,0.07,N,010580,500,556 억,,590109,N,N,0,N,00,N
20241118,090239,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1161,-8,5,-0.68,171916,148,0.39,1169,1169,1161,1519,819,1169,1161.59,0.53,0,-8,1203,1186,1158,1141,1113,1194,1149,556,350,500,810,1,1,111251760,1292,193.50,1.94,12,0.00,6.00,598.00,2065,20231219,-43.78,1120,20240805,3.66,1862,-37.65,20240110,1120,3.66,20240805,2065,-43.78,20231219,1120,3.66,20240805,0.07,N,010580,500,556 억,,590109,N,N,0,N,00,N
20241115,160246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1169,4,2,0.34,43434529,37465,111.11,1165,1175,1130,1514,816,1165,1159.34,0.54,0,214,1253,1209,1181,1137,1109,1231,1159,556,349,500,810,1,1,111251760,1301,194.83,1.95,12,0.03,6.00,598.00,2065,20231219,-43.39,1120,20240805,4.38,1862,-37.22,20240110,1120,4.38,20240805,2065,-43.39,20231219,1120,4.38,20240805,0.08,N,010580,500,556 억,,597373,N,N,0,N,00,N
20241115,150252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1166,1,2,0.09,38216065,32998,97.86,1165,1175,1130,1514,816,1165,1158.13,0.54,0,-1727,1253,1209,1181,1137,1109,1231,1159,556,349,500,810,1,1,111251760,1297,194.33,1.95,12,0.03,6.00,598.00,2065,20231219,-43.54,1120,20240805,4.11,1862,-37.38,20240110,1120,4.11,20240805,2065,-43.54,20231219,1120,4.11,20240805,0.08,N,010580,500,556 억,,597373,N,N,0,N,00,N
20241115,140250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1154,-11,5,-0.94,27393602,23627,70.07,1165,1175,1130,1514,816,1165,1159.42,0.54,0,-987,1253,1209,1181,1137,1109,1231,1159,556,349,500,810,1,1,111251760,1284,192.33,1.93,12,0.02,6.00,598.00,2065,20231219,-44.12,1120,20240805,3.04,1862,-38.02,20240110,1120,3.04,20240805,2065,-44.12,20231219,1120,3.04,20240805,0.08,N,010580,500,556 억,,597373,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 160240 57 100.00 KOSPI 운수.장비 N N N N N 1174 5 2 0.43 28609442 24539 65.29 1169 1220 1130 1519 819 1169 1165.88 0.53 0 2436 1203 1186 1158 1141 1113 1194 1149 556 350 500 810 1 1 111251760 1306 195.67 1.96 12 0.02 6.00 598.00 2065 20231219 -43.15 1120 20240805 4.82 1862 -36.95 20240110 1120 4.82 20240805 2065 -43.15 20231219 1120 4.82 20240805 0.07 N 010580 500 556 억 590109 N N 0 N 00 N
3 20241118 150241 57 100.00 KOSPI 운수.장비 N N N N N 1174 5 2 0.43 27433292 23537 62.63 1169 1220 1130 1519 819 1169 1165.54 0.53 0 2634 1203 1186 1158 1141 1113 1194 1149 556 350 500 810 1 1 111251760 1306 195.67 1.96 12 0.02 6.00 598.00 2065 20231219 -43.15 1120 20240805 4.82 1862 -36.95 20240110 1120 4.82 20240805 2065 -43.15 20231219 1120 4.82 20240805 0.07 N 010580 500 556 억 590109 N N 0 N 00 N
4 20241118 140242 57 100.00 KOSPI 운수.장비 N N N N N 1168 -1 5 -0.09 26406871 22658 60.29 1169 1220 1130 1519 819 1169 1165.45 0.53 0 2578 1203 1186 1158 1141 1113 1194 1149 556 350 500 810 1 1 111251760 1299 194.67 1.95 12 0.02 6.00 598.00 2065 20231219 -43.44 1120 20240805 4.29 1862 -37.27 20240110 1120 4.29 20240805 2065 -43.44 20231219 1120 4.29 20240805 0.07 N 010580 500 556 억 590109 N N 0 N 00 N
5 20241118 130240 57 100.00 KOSPI 운수.장비 N N N N N 1173 4 2 0.34 25940594 22258 59.22 1169 1220 1130 1519 819 1169 1165.45 0.53 0 2578 1203 1186 1158 1141 1113 1194 1149 556 350 500 810 1 1 111251760 1305 195.50 1.96 12 0.02 6.00 598.00 2065 20231219 -43.20 1120 20240805 4.73 1862 -37.00 20240110 1120 4.73 20240805 2065 -43.20 20231219 1120 4.73 20240805 0.07 N 010580 500 556 억 590109 N N 0 N 00 N
6 20241118 120243 57 100.00 KOSPI 운수.장비 N N N N N 1167 -2 5 -0.17 13091192 11255 29.95 1169 1220 1130 1519 819 1169 1163.14 0.53 0 425 1203 1186 1158 1141 1113 1194 1149 556 350 500 810 1 1 111251760 1298 194.50 1.95 12 0.01 6.00 598.00 2065 20231219 -43.49 1120 20240805 4.20 1862 -37.33 20240110 1120 4.20 20240805 2065 -43.49 20231219 1120 4.20 20240805 0.07 N 010580 500 556 억 590109 N N 0 N 00 N
7 20241118 110242 57 100.00 KOSPI 운수.장비 N N N N N 1171 2 2 0.17 12705823 10924 29.07 1169 1220 1130 1519 819 1169 1163.11 0.53 0 352 1203 1186 1158 1141 1113 1194 1149 556 350 500 810 1 1 111251760 1303 195.17 1.96 12 0.01 6.00 598.00 2065 20231219 -43.29 1120 20240805 4.55 1862 -37.11 20240110 1120 4.55 20240805 2065 -43.29 20231219 1120 4.55 20240805 0.07 N 010580 500 556 억 590109 N N 0 N 00 N
8 20241118 100242 57 100.00 KOSPI 운수.장비 N N N N N 1162 -7 5 -0.60 8947908 7718 20.54 1169 1220 1130 1519 819 1169 1159.36 0.53 0 213 1203 1186 1158 1141 1113 1194 1149 556 350 500 810 1 1 111251760 1293 193.67 1.94 12 0.01 6.00 598.00 2065 20231219 -43.73 1120 20240805 3.75 1862 -37.59 20240110 1120 3.75 20240805 2065 -43.73 20231219 1120 3.75 20240805 0.07 N 010580 500 556 억 590109 N N 0 N 00 N
9 20241118 090239 57 100.00 KOSPI 운수.장비 N N N N N 1161 -8 5 -0.68 171916 148 0.39 1169 1169 1161 1519 819 1169 1161.59 0.53 0 -8 1203 1186 1158 1141 1113 1194 1149 556 350 500 810 1 1 111251760 1292 193.50 1.94 12 0.00 6.00 598.00 2065 20231219 -43.78 1120 20240805 3.66 1862 -37.65 20240110 1120 3.66 20240805 2065 -43.78 20231219 1120 3.66 20240805 0.07 N 010580 500 556 억 590109 N N 0 N 00 N
10 20241115 160246 57 100.00 KOSPI 운수.장비 N N N N N 1169 4 2 0.34 43434529 37465 111.11 1165 1175 1130 1514 816 1165 1159.34 0.54 0 214 1253 1209 1181 1137 1109 1231 1159 556 349 500 810 1 1 111251760 1301 194.83 1.95 12 0.03 6.00 598.00 2065 20231219 -43.39 1120 20240805 4.38 1862 -37.22 20240110 1120 4.38 20240805 2065 -43.39 20231219 1120 4.38 20240805 0.08 N 010580 500 556 억 597373 N N 0 N 00 N
11 20241115 150252 57 100.00 KOSPI 운수.장비 N N N N N 1166 1 2 0.09 38216065 32998 97.86 1165 1175 1130 1514 816 1165 1158.13 0.54 0 -1727 1253 1209 1181 1137 1109 1231 1159 556 349 500 810 1 1 111251760 1297 194.33 1.95 12 0.03 6.00 598.00 2065 20231219 -43.54 1120 20240805 4.11 1862 -37.38 20240110 1120 4.11 20240805 2065 -43.54 20231219 1120 4.11 20240805 0.08 N 010580 500 556 억 597373 N N 0 N 00 N
12 20241115 140250 57 100.00 KOSPI 운수.장비 N N N N N 1154 -11 5 -0.94 27393602 23627 70.07 1165 1175 1130 1514 816 1165 1159.42 0.54 0 -987 1253 1209 1181 1137 1109 1231 1159 556 349 500 810 1 1 111251760 1284 192.33 1.93 12 0.02 6.00 598.00 2065 20231219 -44.12 1120 20240805 3.04 1862 -38.02 20240110 1120 3.04 20240805 2065 -44.12 20231219 1120 3.04 20240805 0.08 N 010580 500 556 억 597373 N N 0 N 00 N