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
012280/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
20241118,160251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,788,23,2,3.01,55634877,71037,67.38,765,799,765,994,536,765,783.18,0.29,0,-2173,778,771,758,751,738,775,755,276,229,500,550,1,1,51664505,407,5.59,0.60,12,0.14,141.00,1305.00,1015,20231121,-22.36,736,20241024,7.07,1000,-21.20,20240201,736,7.07,20241024,1015,-22.36,20231121,736,7.07,20241024,0.01,N,012280,500,275 억,,152283,N,N,24,N,00,N
20241118,150253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,785,20,2,2.61,54271482,69303,65.73,765,799,765,994,536,765,783.10,0.29,0,-2088,778,771,758,751,738,775,755,276,229,500,550,1,1,51664505,406,5.57,0.60,12,0.13,141.00,1305.00,1015,20231121,-22.66,736,20241024,6.66,1000,-21.50,20240201,736,6.66,20241024,1015,-22.66,20231121,736,6.66,20241024,0.01,N,012280,500,275 억,,152283,N,N,0,N,00,N
20241118,140252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,784,19,2,2.48,49572952,63305,60.04,765,799,765,994,536,765,783.08,0.29,0,-1416,778,771,758,751,738,775,755,276,229,500,550,1,1,51664505,405,5.56,0.60,12,0.12,141.00,1305.00,1015,20231121,-22.76,736,20241024,6.52,1000,-21.60,20240201,736,6.52,20241024,1015,-22.76,20231121,736,6.52,20241024,0.01,N,012280,500,275 억,,152283,N,N,0,N,00,N
20241118,130252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,780,15,2,1.96,23226483,29411,27.90,765,799,765,994,536,765,789.72,0.29,0,-2167,778,771,758,751,738,775,755,276,229,500,550,1,1,51664505,403,5.53,0.60,12,0.06,141.00,1305.00,1015,20231121,-23.15,736,20241024,5.98,1000,-22.00,20240201,736,5.98,20241024,1015,-23.15,20231121,736,5.98,20241024,0.01,N,012280,500,275 억,,152283,N,N,0,N,00,N
20241118,120254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,790,25,2,3.27,21117708,26723,25.35,765,799,765,994,536,765,790.24,0.29,0,-2196,778,771,758,751,738,775,755,276,229,500,550,1,1,51664505,408,5.60,0.61,12,0.05,141.00,1305.00,1015,20231121,-22.17,736,20241024,7.34,1000,-21.00,20240201,736,7.34,20241024,1015,-22.17,20231121,736,7.34,20241024,0.01,N,012280,500,275 억,,152283,N,N,0,N,00,N
20241118,110253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,787,22,2,2.88,19445813,24606,23.34,765,799,765,994,536,765,790.29,0.29,0,-2237,778,771,758,751,738,775,755,276,229,500,550,1,1,51664505,407,5.58,0.60,12,0.05,141.00,1305.00,1015,20231121,-22.46,736,20241024,6.93,1000,-21.30,20240201,736,6.93,20241024,1015,-22.46,20231121,736,6.93,20241024,0.01,N,012280,500,275 억,,152283,N,N,0,N,00,N
20241118,100253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,790,25,2,3.27,13212465,16707,15.85,765,799,765,994,536,765,790.83,0.29,0,-1641,778,771,758,751,738,775,755,276,229,500,550,1,1,51664505,408,5.60,0.61,12,0.03,141.00,1305.00,1015,20231121,-22.17,736,20241024,7.34,1000,-21.00,20240201,736,7.34,20241024,1015,-22.17,20231121,736,7.34,20241024,0.01,N,012280,500,275 억,,152283,N,N,0,N,00,N
20241118,090250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,766,1,2,0.13,724938,947,0.90,765,766,765,994,536,765,765.51,0.29,0,0,778,771,758,751,738,775,755,276,229,500,550,1,1,51664505,396,5.43,0.59,12,0.00,141.00,1305.00,1015,20231121,-24.53,736,20241024,4.08,1000,-23.40,20240201,736,4.08,20241024,1015,-24.53,20231121,736,4.08,20241024,0.01,N,012280,500,275 억,,152283,N,N,0,N,00,N
20241115,160257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,765,15,2,2.00,79356173,105411,216.90,765,765,745,975,525,750,752.83,0.30,0,-7221,790,770,756,736,722,763,729,276,225,500,540,1,1,51664505,395,5.43,0.59,12,0.20,141.00,1305.00,1015,20231121,-24.63,736,20241024,3.94,1000,-23.50,20240201,736,3.94,20241024,1015,-24.63,20231121,736,3.94,20241024,0.01,N,012280,500,275 억,,154485,N,N,0,N,00,N
20241115,150305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,764,14,2,1.87,74945627,99589,204.92,765,765,745,975,525,750,752.55,0.30,0,-6644,790,770,756,736,722,763,729,276,225,500,540,1,1,51664505,395,5.42,0.59,12,0.19,141.00,1305.00,1015,20231121,-24.73,736,20241024,3.80,1000,-23.60,20240201,736,3.80,20241024,1015,-24.73,20231121,736,3.80,20241024,0.01,N,012280,500,275 억,,154485,N,N,0,N,00,N
20241115,140302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,753,3,2,0.40,66334224,88284,181.66,765,765,745,975,525,750,751.37,0.30,0,-1718,790,770,756,736,722,763,729,276,225,500,540,1,1,51664505,389,5.34,0.58,12,0.17,141.00,1305.00,1015,20231121,-25.81,736,20241024,2.31,1000,-24.70,20240201,736,2.31,20241024,1015,-25.81,20231121,736,2.31,20241024,0.01,N,012280,500,275 억,,154485,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 160251 57 100.00 KOSPI 운수.장비 N N N N N 788 23 2 3.01 55634877 71037 67.38 765 799 765 994 536 765 783.18 0.29 0 -2173 778 771 758 751 738 775 755 276 229 500 550 1 1 51664505 407 5.59 0.60 12 0.14 141.00 1305.00 1015 20231121 -22.36 736 20241024 7.07 1000 -21.20 20240201 736 7.07 20241024 1015 -22.36 20231121 736 7.07 20241024 0.01 N 012280 500 275 억 152283 N N 24 N 00 N
3 20241118 150253 57 100.00 KOSPI 운수.장비 N N N N N 785 20 2 2.61 54271482 69303 65.73 765 799 765 994 536 765 783.10 0.29 0 -2088 778 771 758 751 738 775 755 276 229 500 550 1 1 51664505 406 5.57 0.60 12 0.13 141.00 1305.00 1015 20231121 -22.66 736 20241024 6.66 1000 -21.50 20240201 736 6.66 20241024 1015 -22.66 20231121 736 6.66 20241024 0.01 N 012280 500 275 억 152283 N N 0 N 00 N
4 20241118 140252 57 100.00 KOSPI 운수.장비 N N N N N 784 19 2 2.48 49572952 63305 60.04 765 799 765 994 536 765 783.08 0.29 0 -1416 778 771 758 751 738 775 755 276 229 500 550 1 1 51664505 405 5.56 0.60 12 0.12 141.00 1305.00 1015 20231121 -22.76 736 20241024 6.52 1000 -21.60 20240201 736 6.52 20241024 1015 -22.76 20231121 736 6.52 20241024 0.01 N 012280 500 275 억 152283 N N 0 N 00 N
5 20241118 130252 57 100.00 KOSPI 운수.장비 N N N N N 780 15 2 1.96 23226483 29411 27.90 765 799 765 994 536 765 789.72 0.29 0 -2167 778 771 758 751 738 775 755 276 229 500 550 1 1 51664505 403 5.53 0.60 12 0.06 141.00 1305.00 1015 20231121 -23.15 736 20241024 5.98 1000 -22.00 20240201 736 5.98 20241024 1015 -23.15 20231121 736 5.98 20241024 0.01 N 012280 500 275 억 152283 N N 0 N 00 N
6 20241118 120254 57 100.00 KOSPI 운수.장비 N N N N N 790 25 2 3.27 21117708 26723 25.35 765 799 765 994 536 765 790.24 0.29 0 -2196 778 771 758 751 738 775 755 276 229 500 550 1 1 51664505 408 5.60 0.61 12 0.05 141.00 1305.00 1015 20231121 -22.17 736 20241024 7.34 1000 -21.00 20240201 736 7.34 20241024 1015 -22.17 20231121 736 7.34 20241024 0.01 N 012280 500 275 억 152283 N N 0 N 00 N
7 20241118 110253 57 100.00 KOSPI 운수.장비 N N N N N 787 22 2 2.88 19445813 24606 23.34 765 799 765 994 536 765 790.29 0.29 0 -2237 778 771 758 751 738 775 755 276 229 500 550 1 1 51664505 407 5.58 0.60 12 0.05 141.00 1305.00 1015 20231121 -22.46 736 20241024 6.93 1000 -21.30 20240201 736 6.93 20241024 1015 -22.46 20231121 736 6.93 20241024 0.01 N 012280 500 275 억 152283 N N 0 N 00 N
8 20241118 100253 57 100.00 KOSPI 운수.장비 N N N N N 790 25 2 3.27 13212465 16707 15.85 765 799 765 994 536 765 790.83 0.29 0 -1641 778 771 758 751 738 775 755 276 229 500 550 1 1 51664505 408 5.60 0.61 12 0.03 141.00 1305.00 1015 20231121 -22.17 736 20241024 7.34 1000 -21.00 20240201 736 7.34 20241024 1015 -22.17 20231121 736 7.34 20241024 0.01 N 012280 500 275 억 152283 N N 0 N 00 N
9 20241118 090250 57 100.00 KOSPI 운수.장비 N N N N N 766 1 2 0.13 724938 947 0.90 765 766 765 994 536 765 765.51 0.29 0 0 778 771 758 751 738 775 755 276 229 500 550 1 1 51664505 396 5.43 0.59 12 0.00 141.00 1305.00 1015 20231121 -24.53 736 20241024 4.08 1000 -23.40 20240201 736 4.08 20241024 1015 -24.53 20231121 736 4.08 20241024 0.01 N 012280 500 275 억 152283 N N 0 N 00 N
10 20241115 160257 57 100.00 KOSPI 운수.장비 N N N N N 765 15 2 2.00 79356173 105411 216.90 765 765 745 975 525 750 752.83 0.30 0 -7221 790 770 756 736 722 763 729 276 225 500 540 1 1 51664505 395 5.43 0.59 12 0.20 141.00 1305.00 1015 20231121 -24.63 736 20241024 3.94 1000 -23.50 20240201 736 3.94 20241024 1015 -24.63 20231121 736 3.94 20241024 0.01 N 012280 500 275 억 154485 N N 0 N 00 N
11 20241115 150305 57 100.00 KOSPI 운수.장비 N N N N N 764 14 2 1.87 74945627 99589 204.92 765 765 745 975 525 750 752.55 0.30 0 -6644 790 770 756 736 722 763 729 276 225 500 540 1 1 51664505 395 5.42 0.59 12 0.19 141.00 1305.00 1015 20231121 -24.73 736 20241024 3.80 1000 -23.60 20240201 736 3.80 20241024 1015 -24.73 20231121 736 3.80 20241024 0.01 N 012280 500 275 억 154485 N N 0 N 00 N
12 20241115 140302 57 100.00 KOSPI 운수.장비 N N N N N 753 3 2 0.40 66334224 88284 181.66 765 765 745 975 525 750 751.37 0.30 0 -1718 790 770 756 736 722 763 729 276 225 500 540 1 1 51664505 389 5.34 0.58 12 0.17 141.00 1305.00 1015 20231121 -25.81 736 20241024 2.31 1000 -24.70 20240201 736 2.31 20241024 1015 -25.81 20231121 736 2.31 20241024 0.01 N 012280 500 275 억 154485 N N 0 N 00 N