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
010620/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
20241118,160241,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,110900,1200,2,1.09,30515960000,278329,161.59,108700,113200,106000,142600,76800,109700,109637.22,20.94,0,-12120,114766,112232,109766,107232,104766,111000,106000,1997,32900,5000,81170,100,1,39942149,44296,-30.99,2.24,12,0.70,-3579.00,49485.00,122800,20240731,-9.69,58800,20240416,88.61,122800,-9.69,20240731,58800,88.61,20240416,122800,-9.69,20240731,58800,88.61,20240416,0.70,N,010620,5000,1997 억,,8364716,N,N,2250,N,00,N
20241118,150242,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,111000,1300,2,1.19,28453233100,259712,150.78,108700,113200,106000,142600,76800,109700,109556.80,20.94,0,-12441,114766,112232,109766,107232,104766,111000,106000,1997,32900,5000,81170,100,1,39942149,44336,-31.01,2.24,12,0.65,-3579.00,49485.00,122800,20240731,-9.61,58800,20240416,88.78,122800,-9.61,20240731,58800,88.78,20240416,122800,-9.61,20240731,58800,88.78,20240416,0.70,N,010620,5000,1997 억,,8364716,N,N,1715,N,00,N
20241118,140242,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,110500,800,2,0.73,26176732800,239142,138.84,108700,113200,106000,142600,76800,109700,109460.93,20.94,0,-13571,114766,112232,109766,107232,104766,111000,106000,1997,32900,5000,81170,100,1,39942149,44136,-30.87,2.23,12,0.60,-3579.00,49485.00,122800,20240731,-10.02,58800,20240416,87.93,122800,-10.02,20240731,58800,87.93,20240416,122800,-10.02,20240731,58800,87.93,20240416,0.70,N,010620,5000,1997 억,,8364716,N,N,1715,N,00,N
20241118,130241,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,109800,100,2,0.09,23847626400,218002,126.57,108700,113200,106000,142600,76800,109700,109391.62,20.94,0,-11250,114766,112232,109766,107232,104766,111000,106000,1997,32900,5000,81170,100,1,39942149,43856,-30.68,2.22,12,0.55,-3579.00,49485.00,122800,20240731,-10.59,58800,20240416,86.73,122800,-10.59,20240731,58800,86.73,20240416,122800,-10.59,20240731,58800,86.73,20240416,0.70,N,010620,5000,1997 억,,8364716,N,N,1715,N,00,N
20241118,120243,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,111100,1400,2,1.28,21541299600,197151,114.46,108700,113200,106000,142600,76800,109700,109262.70,20.94,0,-10694,114766,112232,109766,107232,104766,111000,106000,1997,32900,5000,81170,100,1,39942149,44376,-31.04,2.25,12,0.49,-3579.00,49485.00,122800,20240731,-9.53,58800,20240416,88.95,122800,-9.53,20240731,58800,88.95,20240416,122800,-9.53,20240731,58800,88.95,20240416,0.70,N,010620,5000,1997 억,,8364716,N,N,1715,N,00,N
20241118,110243,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,110600,900,2,0.82,13666957700,126636,73.52,108700,110800,106000,142600,76800,109700,107921.56,20.94,0,-14152,114766,112232,109766,107232,104766,111000,106000,1997,32900,5000,81170,100,1,39942149,44176,-30.90,2.24,12,0.32,-3579.00,49485.00,122800,20240731,-9.93,58800,20240416,88.10,122800,-9.93,20240731,58800,88.10,20240416,122800,-9.93,20240731,58800,88.10,20240416,0.70,N,010620,5000,1997 억,,8364716,N,N,1715,N,00,N
20241118,100243,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,107900,-1800,5,-1.64,9148050300,85240,49.49,108700,109200,106000,142600,76800,109700,107317.91,20.94,0,-17505,114766,112232,109766,107232,104766,111000,106000,1997,32900,5000,81170,100,1,39942149,43098,-30.15,2.18,12,0.21,-3579.00,49485.00,122800,20240731,-12.13,58800,20240416,83.50,122800,-12.13,20240731,58800,83.50,20240416,122800,-12.13,20240731,58800,83.50,20240416,0.70,N,010620,5000,1997 억,,8364716,N,N,1715,N,00,N
20241118,090239,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,108200,-1500,5,-1.37,625748700,5776,3.35,108700,108900,107700,142600,76800,109700,108308.53,20.94,0,-1993,114766,112232,109766,107232,104766,111000,106000,1997,32900,5000,81170,100,1,39942149,43217,-30.23,2.19,12,0.01,-3579.00,49485.00,122800,20240731,-11.89,58800,20240416,84.01,122800,-11.89,20240731,58800,84.01,20240416,122800,-11.89,20240731,58800,84.01,20240416,0.70,N,010620,5000,1997 억,,8364716,N,N,1715,N,00,N
20241115,160246,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,109700,-1300,5,-1.17,18629862800,171090,61.66,111800,112300,107300,144300,77700,111000,108888.53,21.00,0,-28896,115533,113266,110633,108366,105733,114400,109500,1997,33300,5000,82140,100,1,39942149,43817,-30.65,2.22,12,0.43,-3579.00,49485.00,122800,20240731,-10.67,58800,20240416,86.56,122800,-10.67,20240731,58800,86.56,20240416,122800,-10.67,20240731,58800,86.56,20240416,0.74,N,010620,5000,1997 억,,8389751,N,N,1715,N,00,N
20241115,150253,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,109500,-1500,5,-1.35,17479548600,160580,57.87,111800,112300,107300,144300,77700,111000,108852.39,21.00,0,-30742,115533,113266,110633,108366,105733,114400,109500,1997,33300,5000,82140,100,1,39942149,43737,-30.60,2.21,12,0.40,-3579.00,49485.00,122800,20240731,-10.83,58800,20240416,86.22,122800,-10.83,20240731,58800,86.22,20240416,122800,-10.83,20240731,58800,86.22,20240416,0.74,N,010620,5000,1997 억,,8389751,N,N,3009,N,00,N
20241115,140251,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,109200,-1800,5,-1.62,15560028400,142940,51.52,111800,112300,107300,144300,77700,111000,108856.84,21.00,0,-32848,115533,113266,110633,108366,105733,114400,109500,1997,33300,5000,82140,100,1,39942149,43617,-30.51,2.21,12,0.36,-3579.00,49485.00,122800,20240731,-11.07,58800,20240416,85.71,122800,-11.07,20240731,58800,85.71,20240416,122800,-11.07,20240731,58800,85.71,20240416,0.74,N,010620,5000,1997 억,,8389751,N,N,3009,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 160241 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 110900 1200 2 1.09 30515960000 278329 161.59 108700 113200 106000 142600 76800 109700 109637.22 20.94 0 -12120 114766 112232 109766 107232 104766 111000 106000 1997 32900 5000 81170 100 1 39942149 44296 -30.99 2.24 12 0.70 -3579.00 49485.00 122800 20240731 -9.69 58800 20240416 88.61 122800 -9.69 20240731 58800 88.61 20240416 122800 -9.69 20240731 58800 88.61 20240416 0.70 N 010620 5000 1997 억 8364716 N N 2250 N 00 N
3 20241118 150242 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 111000 1300 2 1.19 28453233100 259712 150.78 108700 113200 106000 142600 76800 109700 109556.80 20.94 0 -12441 114766 112232 109766 107232 104766 111000 106000 1997 32900 5000 81170 100 1 39942149 44336 -31.01 2.24 12 0.65 -3579.00 49485.00 122800 20240731 -9.61 58800 20240416 88.78 122800 -9.61 20240731 58800 88.78 20240416 122800 -9.61 20240731 58800 88.78 20240416 0.70 N 010620 5000 1997 억 8364716 N N 1715 N 00 N
4 20241118 140242 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 110500 800 2 0.73 26176732800 239142 138.84 108700 113200 106000 142600 76800 109700 109460.93 20.94 0 -13571 114766 112232 109766 107232 104766 111000 106000 1997 32900 5000 81170 100 1 39942149 44136 -30.87 2.23 12 0.60 -3579.00 49485.00 122800 20240731 -10.02 58800 20240416 87.93 122800 -10.02 20240731 58800 87.93 20240416 122800 -10.02 20240731 58800 87.93 20240416 0.70 N 010620 5000 1997 억 8364716 N N 1715 N 00 N
5 20241118 130241 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 109800 100 2 0.09 23847626400 218002 126.57 108700 113200 106000 142600 76800 109700 109391.62 20.94 0 -11250 114766 112232 109766 107232 104766 111000 106000 1997 32900 5000 81170 100 1 39942149 43856 -30.68 2.22 12 0.55 -3579.00 49485.00 122800 20240731 -10.59 58800 20240416 86.73 122800 -10.59 20240731 58800 86.73 20240416 122800 -10.59 20240731 58800 86.73 20240416 0.70 N 010620 5000 1997 억 8364716 N N 1715 N 00 N
6 20241118 120243 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 111100 1400 2 1.28 21541299600 197151 114.46 108700 113200 106000 142600 76800 109700 109262.70 20.94 0 -10694 114766 112232 109766 107232 104766 111000 106000 1997 32900 5000 81170 100 1 39942149 44376 -31.04 2.25 12 0.49 -3579.00 49485.00 122800 20240731 -9.53 58800 20240416 88.95 122800 -9.53 20240731 58800 88.95 20240416 122800 -9.53 20240731 58800 88.95 20240416 0.70 N 010620 5000 1997 억 8364716 N N 1715 N 00 N
7 20241118 110243 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 110600 900 2 0.82 13666957700 126636 73.52 108700 110800 106000 142600 76800 109700 107921.56 20.94 0 -14152 114766 112232 109766 107232 104766 111000 106000 1997 32900 5000 81170 100 1 39942149 44176 -30.90 2.24 12 0.32 -3579.00 49485.00 122800 20240731 -9.93 58800 20240416 88.10 122800 -9.93 20240731 58800 88.10 20240416 122800 -9.93 20240731 58800 88.10 20240416 0.70 N 010620 5000 1997 억 8364716 N N 1715 N 00 N
8 20241118 100243 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 107900 -1800 5 -1.64 9148050300 85240 49.49 108700 109200 106000 142600 76800 109700 107317.91 20.94 0 -17505 114766 112232 109766 107232 104766 111000 106000 1997 32900 5000 81170 100 1 39942149 43098 -30.15 2.18 12 0.21 -3579.00 49485.00 122800 20240731 -12.13 58800 20240416 83.50 122800 -12.13 20240731 58800 83.50 20240416 122800 -12.13 20240731 58800 83.50 20240416 0.70 N 010620 5000 1997 억 8364716 N N 1715 N 00 N
9 20241118 090239 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 108200 -1500 5 -1.37 625748700 5776 3.35 108700 108900 107700 142600 76800 109700 108308.53 20.94 0 -1993 114766 112232 109766 107232 104766 111000 106000 1997 32900 5000 81170 100 1 39942149 43217 -30.23 2.19 12 0.01 -3579.00 49485.00 122800 20240731 -11.89 58800 20240416 84.01 122800 -11.89 20240731 58800 84.01 20240416 122800 -11.89 20240731 58800 84.01 20240416 0.70 N 010620 5000 1997 억 8364716 N N 1715 N 00 N
10 20241115 160246 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 109700 -1300 5 -1.17 18629862800 171090 61.66 111800 112300 107300 144300 77700 111000 108888.53 21.00 0 -28896 115533 113266 110633 108366 105733 114400 109500 1997 33300 5000 82140 100 1 39942149 43817 -30.65 2.22 12 0.43 -3579.00 49485.00 122800 20240731 -10.67 58800 20240416 86.56 122800 -10.67 20240731 58800 86.56 20240416 122800 -10.67 20240731 58800 86.56 20240416 0.74 N 010620 5000 1997 억 8389751 N N 1715 N 00 N
11 20241115 150253 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 109500 -1500 5 -1.35 17479548600 160580 57.87 111800 112300 107300 144300 77700 111000 108852.39 21.00 0 -30742 115533 113266 110633 108366 105733 114400 109500 1997 33300 5000 82140 100 1 39942149 43737 -30.60 2.21 12 0.40 -3579.00 49485.00 122800 20240731 -10.83 58800 20240416 86.22 122800 -10.83 20240731 58800 86.22 20240416 122800 -10.83 20240731 58800 86.22 20240416 0.74 N 010620 5000 1997 억 8389751 N N 3009 N 00 N
12 20241115 140251 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 109200 -1800 5 -1.62 15560028400 142940 51.52 111800 112300 107300 144300 77700 111000 108856.84 21.00 0 -32848 115533 113266 110633 108366 105733 114400 109500 1997 33300 5000 82140 100 1 39942149 43617 -30.51 2.21 12 0.36 -3579.00 49485.00 122800 20240731 -11.07 58800 20240416 85.71 122800 -11.07 20240731 58800 85.71 20240416 122800 -11.07 20240731 58800 85.71 20240416 0.74 N 010620 5000 1997 억 8389751 N N 3009 N 00 N