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
010770/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
20241118,160242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2645,25,2,0.95,36270035,13595,312.10,2605,2720,2595,3405,1835,2620,2667.90,14.92,0,-714,2666,2642,2596,2572,2526,2655,2585,73,785,500,1930,5,1,14625466,387,4.72,0.37,12,0.09,560.00,7203.00,3370,20240205,-21.51,2500,20241113,5.80,3370,-21.51,20240205,2500,5.80,20241113,3370,-21.51,20240205,2500,5.80,20241113,0.00,N,010770,500,73 억,,2182533,N,N,0,N,00,N
20241118,150243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2640,20,2,0.76,35218190,13197,302.96,2605,2720,2595,3405,1835,2620,2668.65,14.92,0,-713,2666,2642,2596,2572,2526,2655,2585,73,785,500,1930,5,1,14625466,386,4.71,0.37,12,0.09,560.00,7203.00,3370,20240205,-21.66,2500,20241113,5.60,3370,-21.66,20240205,2500,5.60,20241113,3370,-21.66,20240205,2500,5.60,20241113,0.00,N,010770,500,73 억,,2182533,N,N,0,N,00,N
20241118,140243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2660,40,2,1.53,30128045,11281,258.98,2605,2720,2595,3405,1835,2620,2670.69,14.92,0,-758,2666,2642,2596,2572,2526,2655,2585,73,785,500,1930,5,1,14625466,389,4.75,0.37,12,0.08,560.00,7203.00,3370,20240205,-21.07,2500,20241113,6.40,3370,-21.07,20240205,2500,6.40,20241113,3370,-21.07,20240205,2500,6.40,20241113,0.00,N,010770,500,73 억,,2182533,N,N,0,N,00,N
20241118,130242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2685,65,2,2.48,20636580,7712,177.04,2605,2720,2595,3405,1835,2620,2675.91,14.92,0,-512,2666,2642,2596,2572,2526,2655,2585,73,785,500,1930,5,1,14625466,393,4.79,0.37,12,0.05,560.00,7203.00,3370,20240205,-20.33,2500,20241113,7.40,3370,-20.33,20240205,2500,7.40,20241113,3370,-20.33,20240205,2500,7.40,20241113,0.00,N,010770,500,73 억,,2182533,N,N,0,N,00,N
20241118,120244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2645,25,2,0.95,19326085,7222,165.79,2605,2720,2595,3405,1835,2620,2676.00,14.92,0,-357,2666,2642,2596,2572,2526,2655,2585,73,785,500,1930,5,1,14625466,387,4.72,0.37,12,0.05,560.00,7203.00,3370,20240205,-21.51,2500,20241113,5.80,3370,-21.51,20240205,2500,5.80,20241113,3370,-21.51,20240205,2500,5.80,20241113,0.00,N,010770,500,73 억,,2182533,N,N,0,N,00,N
20241118,110244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2620,0,3,0.00,5155170,1972,45.27,2605,2650,2595,3405,1835,2620,2614.18,14.92,0,202,2666,2642,2596,2572,2526,2655,2585,73,785,500,1930,5,1,14625466,383,4.68,0.36,12,0.01,560.00,7203.00,3370,20240205,-22.26,2500,20241113,4.80,3370,-22.26,20240205,2500,4.80,20241113,3370,-22.26,20240205,2500,4.80,20241113,0.00,N,010770,500,73 억,,2182533,N,N,0,N,00,N
20241118,100244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2645,25,2,0.95,3046355,1167,26.79,2605,2650,2595,3405,1835,2620,2610.42,14.92,0,116,2666,2642,2596,2572,2526,2655,2585,73,785,500,1930,5,1,14625466,387,4.72,0.37,12,0.01,560.00,7203.00,3370,20240205,-21.51,2500,20241113,5.80,3370,-21.51,20240205,2500,5.80,20241113,3370,-21.51,20240205,2500,5.80,20241113,0.00,N,010770,500,73 억,,2182533,N,N,0,N,00,N
20241118,090240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2625,5,2,0.19,20860,8,0.18,2605,2625,2605,3405,1835,2620,2607.50,14.92,0,0,2666,2642,2596,2572,2526,2655,2585,73,785,500,1930,5,1,14625466,384,4.69,0.36,12,0.00,560.00,7203.00,3370,20240205,-22.11,2500,20241113,5.00,3370,-22.11,20240205,2500,5.00,20241113,3370,-22.11,20240205,2500,5.00,20241113,0.00,N,010770,500,73 억,,2182533,N,N,0,N,00,N
20241115,160247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2620,30,2,1.16,10747960,4167,44.82,2605,2620,2550,3365,1815,2590,2579.20,14.92,0,-228,2670,2630,2565,2525,2460,2650,2545,73,775,500,1910,5,1,14625466,383,4.68,0.36,12,0.03,560.00,7203.00,3370,20240205,-22.26,2500,20241113,4.80,3370,-22.26,20240205,2500,4.80,20241113,3370,-22.26,20240205,2500,4.80,20241113,0.00,N,010770,500,73 억,,2182761,N,N,0,N,00,N
20241115,150254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2605,15,2,0.58,9339460,3629,39.03,2605,2610,2550,3365,1815,2590,2573.56,14.92,0,-185,2670,2630,2565,2525,2460,2650,2545,73,775,500,1910,5,1,14625466,381,4.65,0.36,12,0.02,560.00,7203.00,3370,20240205,-22.70,2500,20241113,4.20,3370,-22.70,20240205,2500,4.20,20241113,3370,-22.70,20240205,2500,4.20,20241113,0.00,N,010770,500,73 억,,2182761,N,N,0,N,00,N
20241115,140252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2595,5,2,0.19,9071485,3526,37.93,2605,2610,2550,3365,1815,2590,2572.74,14.92,0,-185,2670,2630,2565,2525,2460,2650,2545,73,775,500,1910,5,1,14625466,380,4.63,0.36,12,0.02,560.00,7203.00,3370,20240205,-23.00,2500,20241113,3.80,3370,-23.00,20240205,2500,3.80,20241113,3370,-23.00,20240205,2500,3.80,20241113,0.00,N,010770,500,73 억,,2182761,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 160242 57 100.00 KOSPI 운수.장비 N N N N N 2645 25 2 0.95 36270035 13595 312.10 2605 2720 2595 3405 1835 2620 2667.90 14.92 0 -714 2666 2642 2596 2572 2526 2655 2585 73 785 500 1930 5 1 14625466 387 4.72 0.37 12 0.09 560.00 7203.00 3370 20240205 -21.51 2500 20241113 5.80 3370 -21.51 20240205 2500 5.80 20241113 3370 -21.51 20240205 2500 5.80 20241113 0.00 N 010770 500 73 억 2182533 N N 0 N 00 N
3 20241118 150243 57 100.00 KOSPI 운수.장비 N N N N N 2640 20 2 0.76 35218190 13197 302.96 2605 2720 2595 3405 1835 2620 2668.65 14.92 0 -713 2666 2642 2596 2572 2526 2655 2585 73 785 500 1930 5 1 14625466 386 4.71 0.37 12 0.09 560.00 7203.00 3370 20240205 -21.66 2500 20241113 5.60 3370 -21.66 20240205 2500 5.60 20241113 3370 -21.66 20240205 2500 5.60 20241113 0.00 N 010770 500 73 억 2182533 N N 0 N 00 N
4 20241118 140243 57 100.00 KOSPI 운수.장비 N N N N N 2660 40 2 1.53 30128045 11281 258.98 2605 2720 2595 3405 1835 2620 2670.69 14.92 0 -758 2666 2642 2596 2572 2526 2655 2585 73 785 500 1930 5 1 14625466 389 4.75 0.37 12 0.08 560.00 7203.00 3370 20240205 -21.07 2500 20241113 6.40 3370 -21.07 20240205 2500 6.40 20241113 3370 -21.07 20240205 2500 6.40 20241113 0.00 N 010770 500 73 억 2182533 N N 0 N 00 N
5 20241118 130242 57 100.00 KOSPI 운수.장비 N N N N N 2685 65 2 2.48 20636580 7712 177.04 2605 2720 2595 3405 1835 2620 2675.91 14.92 0 -512 2666 2642 2596 2572 2526 2655 2585 73 785 500 1930 5 1 14625466 393 4.79 0.37 12 0.05 560.00 7203.00 3370 20240205 -20.33 2500 20241113 7.40 3370 -20.33 20240205 2500 7.40 20241113 3370 -20.33 20240205 2500 7.40 20241113 0.00 N 010770 500 73 억 2182533 N N 0 N 00 N
6 20241118 120244 57 100.00 KOSPI 운수.장비 N N N N N 2645 25 2 0.95 19326085 7222 165.79 2605 2720 2595 3405 1835 2620 2676.00 14.92 0 -357 2666 2642 2596 2572 2526 2655 2585 73 785 500 1930 5 1 14625466 387 4.72 0.37 12 0.05 560.00 7203.00 3370 20240205 -21.51 2500 20241113 5.80 3370 -21.51 20240205 2500 5.80 20241113 3370 -21.51 20240205 2500 5.80 20241113 0.00 N 010770 500 73 억 2182533 N N 0 N 00 N
7 20241118 110244 57 100.00 KOSPI 운수.장비 N N N N N 2620 0 3 0.00 5155170 1972 45.27 2605 2650 2595 3405 1835 2620 2614.18 14.92 0 202 2666 2642 2596 2572 2526 2655 2585 73 785 500 1930 5 1 14625466 383 4.68 0.36 12 0.01 560.00 7203.00 3370 20240205 -22.26 2500 20241113 4.80 3370 -22.26 20240205 2500 4.80 20241113 3370 -22.26 20240205 2500 4.80 20241113 0.00 N 010770 500 73 억 2182533 N N 0 N 00 N
8 20241118 100244 57 100.00 KOSPI 운수.장비 N N N N N 2645 25 2 0.95 3046355 1167 26.79 2605 2650 2595 3405 1835 2620 2610.42 14.92 0 116 2666 2642 2596 2572 2526 2655 2585 73 785 500 1930 5 1 14625466 387 4.72 0.37 12 0.01 560.00 7203.00 3370 20240205 -21.51 2500 20241113 5.80 3370 -21.51 20240205 2500 5.80 20241113 3370 -21.51 20240205 2500 5.80 20241113 0.00 N 010770 500 73 억 2182533 N N 0 N 00 N
9 20241118 090240 57 100.00 KOSPI 운수.장비 N N N N N 2625 5 2 0.19 20860 8 0.18 2605 2625 2605 3405 1835 2620 2607.50 14.92 0 0 2666 2642 2596 2572 2526 2655 2585 73 785 500 1930 5 1 14625466 384 4.69 0.36 12 0.00 560.00 7203.00 3370 20240205 -22.11 2500 20241113 5.00 3370 -22.11 20240205 2500 5.00 20241113 3370 -22.11 20240205 2500 5.00 20241113 0.00 N 010770 500 73 억 2182533 N N 0 N 00 N
10 20241115 160247 57 100.00 KOSPI 운수.장비 N N N N N 2620 30 2 1.16 10747960 4167 44.82 2605 2620 2550 3365 1815 2590 2579.20 14.92 0 -228 2670 2630 2565 2525 2460 2650 2545 73 775 500 1910 5 1 14625466 383 4.68 0.36 12 0.03 560.00 7203.00 3370 20240205 -22.26 2500 20241113 4.80 3370 -22.26 20240205 2500 4.80 20241113 3370 -22.26 20240205 2500 4.80 20241113 0.00 N 010770 500 73 억 2182761 N N 0 N 00 N
11 20241115 150254 57 100.00 KOSPI 운수.장비 N N N N N 2605 15 2 0.58 9339460 3629 39.03 2605 2610 2550 3365 1815 2590 2573.56 14.92 0 -185 2670 2630 2565 2525 2460 2650 2545 73 775 500 1910 5 1 14625466 381 4.65 0.36 12 0.02 560.00 7203.00 3370 20240205 -22.70 2500 20241113 4.20 3370 -22.70 20240205 2500 4.20 20241113 3370 -22.70 20240205 2500 4.20 20241113 0.00 N 010770 500 73 억 2182761 N N 0 N 00 N
12 20241115 140252 57 100.00 KOSPI 운수.장비 N N N N N 2595 5 2 0.19 9071485 3526 37.93 2605 2610 2550 3365 1815 2590 2572.74 14.92 0 -185 2670 2630 2565 2525 2460 2650 2545 73 775 500 1910 5 1 14625466 380 4.63 0.36 12 0.02 560.00 7203.00 3370 20240205 -23.00 2500 20241113 3.80 3370 -23.00 20240205 2500 3.80 20241113 3370 -23.00 20240205 2500 3.80 20241113 0.00 N 010770 500 73 억 2182761 N N 0 N 00 N