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
010690/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
20241118,160242,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7500,360,2,5.04,929785500,125351,56.92,7130,7550,7120,9280,5000,7140,7417.05,2.47,0,21642,7500,7320,7110,6930,6720,7215,6825,175,2140,500,5140,10,1,34920410,2619,3.39,0.59,12,0.36,2213.00,12756.00,15890,20240627,-52.80,6900,20241115,8.70,15890,-52.80,20240627,6900,8.70,20241115,15890,-52.80,20240627,6900,8.70,20241115,3.00,N,010690,500,174 억,,861171,N,N,860,N,00,N
20241118,150243,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7500,360,2,5.04,881086420,118853,53.97,7130,7550,7120,9280,5000,7140,7413.25,2.47,0,19765,7500,7320,7110,6930,6720,7215,6825,175,2140,500,5140,10,1,34920410,2619,3.39,0.59,12,0.34,2213.00,12756.00,15890,20240627,-52.80,6900,20241115,8.70,15890,-52.80,20240627,6900,8.70,20241115,15890,-52.80,20240627,6900,8.70,20241115,3.00,N,010690,500,174 억,,861171,N,N,163,N,00,N
20241118,140243,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7410,270,2,3.78,696203430,94134,42.75,7130,7490,7120,9280,5000,7140,7395.88,2.47,0,12941,7500,7320,7110,6930,6720,7215,6825,175,2140,500,5140,10,1,34920410,2588,3.35,0.58,12,0.27,2213.00,12756.00,15890,20240627,-53.37,6900,20241115,7.39,15890,-53.37,20240627,6900,7.39,20241115,15890,-53.37,20240627,6900,7.39,20241115,3.00,N,010690,500,174 억,,861171,N,N,163,N,00,N
20241118,130242,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7450,310,2,4.34,649418900,87829,39.88,7130,7490,7120,9280,5000,7140,7394.13,2.47,0,13544,7500,7320,7110,6930,6720,7215,6825,175,2140,500,5140,10,1,34920410,2602,3.37,0.58,12,0.25,2213.00,12756.00,15890,20240627,-53.12,6900,20241115,7.97,15890,-53.12,20240627,6900,7.97,20241115,15890,-53.12,20240627,6900,7.97,20241115,3.00,N,010690,500,174 억,,861171,N,N,163,N,00,N
20241118,120244,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7460,320,2,4.48,518794340,70241,31.90,7130,7490,7120,9280,5000,7140,7385.93,2.47,0,5405,7500,7320,7110,6930,6720,7215,6825,175,2140,500,5140,10,1,34920410,2605,3.37,0.58,12,0.20,2213.00,12756.00,15890,20240627,-53.05,6900,20241115,8.12,15890,-53.05,20240627,6900,8.12,20241115,15890,-53.05,20240627,6900,8.12,20241115,3.00,N,010690,500,174 억,,861171,N,N,163,N,00,N
20241118,110243,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7460,320,2,4.48,455553530,61761,28.05,7130,7490,7120,9280,5000,7140,7376.08,2.47,0,4725,7500,7320,7110,6930,6720,7215,6825,175,2140,500,5140,10,1,34920410,2605,3.37,0.58,12,0.18,2213.00,12756.00,15890,20240627,-53.05,6900,20241115,8.12,15890,-53.05,20240627,6900,8.12,20241115,15890,-53.05,20240627,6900,8.12,20241115,3.00,N,010690,500,174 억,,861171,N,N,163,N,00,N
20241118,100244,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7430,290,2,4.06,304666560,41525,18.86,7130,7440,7120,9280,5000,7140,7336.95,2.47,0,3855,7500,7320,7110,6930,6720,7215,6825,175,2140,500,5140,10,1,34920410,2595,3.36,0.58,12,0.12,2213.00,12756.00,15890,20240627,-53.24,6900,20241115,7.68,15890,-53.24,20240627,6900,7.68,20241115,15890,-53.24,20240627,6900,7.68,20241115,3.00,N,010690,500,174 억,,861171,N,N,163,N,00,N
20241118,090240,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7180,40,2,0.56,14940590,2093,0.95,7130,7190,7120,9280,5000,7140,7138.36,2.47,0,-149,7500,7320,7110,6930,6720,7215,6825,175,2140,500,5140,10,1,34920410,2507,3.24,0.56,12,0.01,2213.00,12756.00,15890,20240627,-54.81,6900,20241115,4.06,15890,-54.81,20240627,6900,4.06,20241115,15890,-54.81,20240627,6900,4.06,20241115,3.00,N,010690,500,174 억,,861171,N,N,163,N,00,N
20241115,160247,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,7140,-130,5,-1.79,1552147860,219199,127.06,7240,7290,6900,9450,5090,7270,7080.90,2.36,0,33626,7590,7430,7350,7190,7110,7390,7150,175,2180,500,5230,10,1,34920410,2493,3.23,0.56,12,0.63,2213.00,12756.00,15890,20240627,-55.07,6900,20241115,3.48,15890,-55.07,20240627,6900,3.48,20241115,15890,-55.07,20240627,6900,3.48,20241115,3.10,N,010690,500,174 억,,824100,N,N,163,N,00,N
20241115,150254,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,7150,-120,5,-1.65,1466855750,207269,120.14,7240,7290,6900,9450,5090,7270,7077.06,2.36,0,29211,7590,7430,7350,7190,7110,7390,7150,175,2180,500,5230,10,1,34920410,2497,3.23,0.56,12,0.59,2213.00,12756.00,15890,20240627,-55.00,6900,20241115,3.62,15890,-55.00,20240627,6900,3.62,20241115,15890,-55.00,20240627,6900,3.62,20241115,3.10,N,010690,500,174 억,,824100,N,N,649,N,00,N
20241115,140251,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,7190,-80,5,-1.10,1313355790,185888,107.75,7240,7290,6900,9450,5090,7270,7065.31,2.36,0,27038,7590,7430,7350,7190,7110,7390,7150,175,2180,500,5230,10,1,34920410,2511,3.25,0.56,12,0.53,2213.00,12756.00,15890,20240627,-54.75,6900,20241115,4.20,15890,-54.75,20240627,6900,4.20,20241115,15890,-54.75,20240627,6900,4.20,20241115,3.10,N,010690,500,174 억,,824100,N,N,649,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 160242 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7500 360 2 5.04 929785500 125351 56.92 7130 7550 7120 9280 5000 7140 7417.05 2.47 0 21642 7500 7320 7110 6930 6720 7215 6825 175 2140 500 5140 10 1 34920410 2619 3.39 0.59 12 0.36 2213.00 12756.00 15890 20240627 -52.80 6900 20241115 8.70 15890 -52.80 20240627 6900 8.70 20241115 15890 -52.80 20240627 6900 8.70 20241115 3.00 N 010690 500 174 억 861171 N N 860 N 00 N
3 20241118 150243 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7500 360 2 5.04 881086420 118853 53.97 7130 7550 7120 9280 5000 7140 7413.25 2.47 0 19765 7500 7320 7110 6930 6720 7215 6825 175 2140 500 5140 10 1 34920410 2619 3.39 0.59 12 0.34 2213.00 12756.00 15890 20240627 -52.80 6900 20241115 8.70 15890 -52.80 20240627 6900 8.70 20241115 15890 -52.80 20240627 6900 8.70 20241115 3.00 N 010690 500 174 억 861171 N N 163 N 00 N
4 20241118 140243 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7410 270 2 3.78 696203430 94134 42.75 7130 7490 7120 9280 5000 7140 7395.88 2.47 0 12941 7500 7320 7110 6930 6720 7215 6825 175 2140 500 5140 10 1 34920410 2588 3.35 0.58 12 0.27 2213.00 12756.00 15890 20240627 -53.37 6900 20241115 7.39 15890 -53.37 20240627 6900 7.39 20241115 15890 -53.37 20240627 6900 7.39 20241115 3.00 N 010690 500 174 억 861171 N N 163 N 00 N
5 20241118 130242 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7450 310 2 4.34 649418900 87829 39.88 7130 7490 7120 9280 5000 7140 7394.13 2.47 0 13544 7500 7320 7110 6930 6720 7215 6825 175 2140 500 5140 10 1 34920410 2602 3.37 0.58 12 0.25 2213.00 12756.00 15890 20240627 -53.12 6900 20241115 7.97 15890 -53.12 20240627 6900 7.97 20241115 15890 -53.12 20240627 6900 7.97 20241115 3.00 N 010690 500 174 억 861171 N N 163 N 00 N
6 20241118 120244 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7460 320 2 4.48 518794340 70241 31.90 7130 7490 7120 9280 5000 7140 7385.93 2.47 0 5405 7500 7320 7110 6930 6720 7215 6825 175 2140 500 5140 10 1 34920410 2605 3.37 0.58 12 0.20 2213.00 12756.00 15890 20240627 -53.05 6900 20241115 8.12 15890 -53.05 20240627 6900 8.12 20241115 15890 -53.05 20240627 6900 8.12 20241115 3.00 N 010690 500 174 억 861171 N N 163 N 00 N
7 20241118 110243 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7460 320 2 4.48 455553530 61761 28.05 7130 7490 7120 9280 5000 7140 7376.08 2.47 0 4725 7500 7320 7110 6930 6720 7215 6825 175 2140 500 5140 10 1 34920410 2605 3.37 0.58 12 0.18 2213.00 12756.00 15890 20240627 -53.05 6900 20241115 8.12 15890 -53.05 20240627 6900 8.12 20241115 15890 -53.05 20240627 6900 8.12 20241115 3.00 N 010690 500 174 억 861171 N N 163 N 00 N
8 20241118 100244 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7430 290 2 4.06 304666560 41525 18.86 7130 7440 7120 9280 5000 7140 7336.95 2.47 0 3855 7500 7320 7110 6930 6720 7215 6825 175 2140 500 5140 10 1 34920410 2595 3.36 0.58 12 0.12 2213.00 12756.00 15890 20240627 -53.24 6900 20241115 7.68 15890 -53.24 20240627 6900 7.68 20241115 15890 -53.24 20240627 6900 7.68 20241115 3.00 N 010690 500 174 억 861171 N N 163 N 00 N
9 20241118 090240 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7180 40 2 0.56 14940590 2093 0.95 7130 7190 7120 9280 5000 7140 7138.36 2.47 0 -149 7500 7320 7110 6930 6720 7215 6825 175 2140 500 5140 10 1 34920410 2507 3.24 0.56 12 0.01 2213.00 12756.00 15890 20240627 -54.81 6900 20241115 4.06 15890 -54.81 20240627 6900 4.06 20241115 15890 -54.81 20240627 6900 4.06 20241115 3.00 N 010690 500 174 억 861171 N N 163 N 00 N
10 20241115 160247 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 7140 -130 5 -1.79 1552147860 219199 127.06 7240 7290 6900 9450 5090 7270 7080.90 2.36 0 33626 7590 7430 7350 7190 7110 7390 7150 175 2180 500 5230 10 1 34920410 2493 3.23 0.56 12 0.63 2213.00 12756.00 15890 20240627 -55.07 6900 20241115 3.48 15890 -55.07 20240627 6900 3.48 20241115 15890 -55.07 20240627 6900 3.48 20241115 3.10 N 010690 500 174 억 824100 N N 163 N 00 N
11 20241115 150254 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 7150 -120 5 -1.65 1466855750 207269 120.14 7240 7290 6900 9450 5090 7270 7077.06 2.36 0 29211 7590 7430 7350 7190 7110 7390 7150 175 2180 500 5230 10 1 34920410 2497 3.23 0.56 12 0.59 2213.00 12756.00 15890 20240627 -55.00 6900 20241115 3.62 15890 -55.00 20240627 6900 3.62 20241115 15890 -55.00 20240627 6900 3.62 20241115 3.10 N 010690 500 174 억 824100 N N 649 N 00 N
12 20241115 140251 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 7190 -80 5 -1.10 1313355790 185888 107.75 7240 7290 6900 9450 5090 7270 7065.31 2.36 0 27038 7590 7430 7350 7190 7110 7390 7150 175 2180 500 5230 10 1 34920410 2511 3.25 0.56 12 0.53 2213.00 12756.00 15890 20240627 -54.75 6900 20241115 4.20 15890 -54.75 20240627 6900 4.20 20241115 15890 -54.75 20240627 6900 4.20 20241115 3.10 N 010690 500 174 억 824100 N N 649 N 00 N