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
012330/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
20241118,160251,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,258500,7000,2,2.78,62082887000,240846,123.16,250000,261000,249500,326500,176500,251500,257769.03,41.12,0,-34921,265166,258332,253666,246832,242166,256000,244500,4910,75000,5000,196170,500,1,92995094,240392,7.11,0.59,12,0.26,36340.00,441136.00,270000,20240318,-4.26,198000,20240119,30.56,270000,-4.26,20240318,198000,30.56,20240119,270000,-4.26,20240318,198000,30.56,20240119,0.08,N,012330,5000,4909 억,,38236702,N,N,1457,N,00,N
20241118,150253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,258000,6500,2,2.58,52512682500,203800,104.22,250000,261000,249500,326500,176500,251500,257667.73,41.12,0,-26191,265166,258332,253666,246832,242166,256000,244500,4910,75000,5000,196170,500,1,92995094,239927,7.10,0.58,12,0.22,36340.00,441136.00,270000,20240318,-4.44,198000,20240119,30.30,270000,-4.44,20240318,198000,30.30,20240119,270000,-4.44,20240318,198000,30.30,20240119,0.08,N,012330,5000,4909 억,,38236702,N,N,299,N,00,N
20241118,140253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,256000,4500,2,1.79,42982258000,166715,85.25,250000,261000,249500,326500,176500,251500,257818.78,41.12,0,-21124,265166,258332,253666,246832,242166,256000,244500,4910,75000,5000,196170,500,1,92995094,238067,7.04,0.58,12,0.18,36340.00,441136.00,270000,20240318,-5.19,198000,20240119,29.29,270000,-5.19,20240318,198000,29.29,20240119,270000,-5.19,20240318,198000,29.29,20240119,0.08,N,012330,5000,4909 억,,38236702,N,N,299,N,00,N
20241118,130252,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,257000,5500,2,2.19,36962347500,143259,73.26,250000,261000,249500,326500,176500,251500,258010.65,41.12,0,-16245,265166,258332,253666,246832,242166,256000,244500,4910,75000,5000,196170,500,1,92995094,238997,7.07,0.58,12,0.15,36340.00,441136.00,270000,20240318,-4.81,198000,20240119,29.80,270000,-4.81,20240318,198000,29.80,20240119,270000,-4.81,20240318,198000,29.80,20240119,0.08,N,012330,5000,4909 억,,38236702,N,N,299,N,00,N
20241118,120254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,259000,7500,2,2.98,31520438500,122197,62.49,250000,261000,249500,326500,176500,251500,257947.73,41.12,0,-15161,265166,258332,253666,246832,242166,256000,244500,4910,75000,5000,196170,500,1,92995094,240857,7.13,0.59,12,0.13,36340.00,441136.00,270000,20240318,-4.07,198000,20240119,30.81,270000,-4.07,20240318,198000,30.81,20240119,270000,-4.07,20240318,198000,30.81,20240119,0.08,N,012330,5000,4909 억,,38236702,N,N,299,N,00,N
20241118,110253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,259000,7500,2,2.98,26084752000,101254,51.78,250000,261000,249500,326500,176500,251500,257617.00,41.12,0,-12851,265166,258332,253666,246832,242166,256000,244500,4910,75000,5000,196170,500,1,92995094,240857,7.13,0.59,12,0.11,36340.00,441136.00,270000,20240318,-4.07,198000,20240119,30.81,270000,-4.07,20240318,198000,30.81,20240119,270000,-4.07,20240318,198000,30.81,20240119,0.08,N,012330,5000,4909 억,,38236702,N,N,299,N,00,N
20241118,100254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,258500,7000,2,2.78,18253978500,70974,36.29,250000,261000,249500,326500,176500,251500,257192.47,41.12,0,-9264,265166,258332,253666,246832,242166,256000,244500,4910,75000,5000,196170,500,1,92995094,240392,7.11,0.59,12,0.08,36340.00,441136.00,270000,20240318,-4.26,198000,20240119,30.56,270000,-4.26,20240318,198000,30.56,20240119,270000,-4.26,20240318,198000,30.56,20240119,0.08,N,012330,5000,4909 억,,38236702,N,N,299,N,00,N
20241118,090250,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,251500,0,3,0.00,2424410500,9676,4.95,250000,253000,249500,326500,176500,251500,250559.17,41.12,0,-2949,265166,258332,253666,246832,242166,256000,244500,4910,75000,5000,196170,500,1,92995094,233883,6.92,0.57,12,0.01,36340.00,441136.00,270000,20240318,-6.85,198000,20240119,27.02,270000,-6.85,20240318,198000,27.02,20240119,270000,-6.85,20240318,198000,27.02,20240119,0.08,N,012330,5000,4909 억,,38236702,N,N,299,N,00,N
20241115,160258,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,251500,-4000,5,-1.57,49114590500,194368,57.15,259500,260500,249000,332000,179000,255500,252689.00,41.12,0,-49257,264833,260166,255833,251166,246833,262500,253500,4910,76500,5000,199290,500,1,92995094,233883,6.92,0.57,12,0.21,36340.00,441136.00,270000,20240318,-6.85,198000,20240119,27.02,270000,-6.85,20240318,198000,27.02,20240119,270000,-6.85,20240318,198000,27.02,20240119,0.08,N,012330,5000,4909 억,,38238307,N,N,299,N,00,N
20241115,150305,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,253500,-2000,5,-0.78,43046302500,170294,50.08,259500,260500,249000,332000,179000,255500,252776.36,41.12,0,-45185,264833,260166,255833,251166,246833,262500,253500,4910,76500,5000,199290,500,1,92995094,235743,6.98,0.57,12,0.18,36340.00,441136.00,270000,20240318,-6.11,198000,20240119,28.03,270000,-6.11,20240318,198000,28.03,20240119,270000,-6.11,20240318,198000,28.03,20240119,0.08,N,012330,5000,4909 억,,38238307,N,N,9199,N,00,N
20241115,140303,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,250500,-5000,5,-1.96,35745314000,141341,41.56,259500,260500,249000,332000,179000,255500,252901.20,41.12,0,-34029,264833,260166,255833,251166,246833,262500,253500,4910,76500,5000,199290,500,1,92995094,232953,6.89,0.57,12,0.15,36340.00,441136.00,270000,20240318,-7.22,198000,20240119,26.52,270000,-7.22,20240318,198000,26.52,20240119,270000,-7.22,20240318,198000,26.52,20240119,0.08,N,012330,5000,4909 억,,38238307,N,N,9199,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 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 258500 7000 2 2.78 62082887000 240846 123.16 250000 261000 249500 326500 176500 251500 257769.03 41.12 0 -34921 265166 258332 253666 246832 242166 256000 244500 4910 75000 5000 196170 500 1 92995094 240392 7.11 0.59 12 0.26 36340.00 441136.00 270000 20240318 -4.26 198000 20240119 30.56 270000 -4.26 20240318 198000 30.56 20240119 270000 -4.26 20240318 198000 30.56 20240119 0.08 N 012330 5000 4909 억 38236702 N N 1457 N 00 N
3 20241118 150253 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 258000 6500 2 2.58 52512682500 203800 104.22 250000 261000 249500 326500 176500 251500 257667.73 41.12 0 -26191 265166 258332 253666 246832 242166 256000 244500 4910 75000 5000 196170 500 1 92995094 239927 7.10 0.58 12 0.22 36340.00 441136.00 270000 20240318 -4.44 198000 20240119 30.30 270000 -4.44 20240318 198000 30.30 20240119 270000 -4.44 20240318 198000 30.30 20240119 0.08 N 012330 5000 4909 억 38236702 N N 299 N 00 N
4 20241118 140253 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 256000 4500 2 1.79 42982258000 166715 85.25 250000 261000 249500 326500 176500 251500 257818.78 41.12 0 -21124 265166 258332 253666 246832 242166 256000 244500 4910 75000 5000 196170 500 1 92995094 238067 7.04 0.58 12 0.18 36340.00 441136.00 270000 20240318 -5.19 198000 20240119 29.29 270000 -5.19 20240318 198000 29.29 20240119 270000 -5.19 20240318 198000 29.29 20240119 0.08 N 012330 5000 4909 억 38236702 N N 299 N 00 N
5 20241118 130252 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 257000 5500 2 2.19 36962347500 143259 73.26 250000 261000 249500 326500 176500 251500 258010.65 41.12 0 -16245 265166 258332 253666 246832 242166 256000 244500 4910 75000 5000 196170 500 1 92995094 238997 7.07 0.58 12 0.15 36340.00 441136.00 270000 20240318 -4.81 198000 20240119 29.80 270000 -4.81 20240318 198000 29.80 20240119 270000 -4.81 20240318 198000 29.80 20240119 0.08 N 012330 5000 4909 억 38236702 N N 299 N 00 N
6 20241118 120254 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 259000 7500 2 2.98 31520438500 122197 62.49 250000 261000 249500 326500 176500 251500 257947.73 41.12 0 -15161 265166 258332 253666 246832 242166 256000 244500 4910 75000 5000 196170 500 1 92995094 240857 7.13 0.59 12 0.13 36340.00 441136.00 270000 20240318 -4.07 198000 20240119 30.81 270000 -4.07 20240318 198000 30.81 20240119 270000 -4.07 20240318 198000 30.81 20240119 0.08 N 012330 5000 4909 억 38236702 N N 299 N 00 N
7 20241118 110253 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 259000 7500 2 2.98 26084752000 101254 51.78 250000 261000 249500 326500 176500 251500 257617.00 41.12 0 -12851 265166 258332 253666 246832 242166 256000 244500 4910 75000 5000 196170 500 1 92995094 240857 7.13 0.59 12 0.11 36340.00 441136.00 270000 20240318 -4.07 198000 20240119 30.81 270000 -4.07 20240318 198000 30.81 20240119 270000 -4.07 20240318 198000 30.81 20240119 0.08 N 012330 5000 4909 억 38236702 N N 299 N 00 N
8 20241118 100254 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 258500 7000 2 2.78 18253978500 70974 36.29 250000 261000 249500 326500 176500 251500 257192.47 41.12 0 -9264 265166 258332 253666 246832 242166 256000 244500 4910 75000 5000 196170 500 1 92995094 240392 7.11 0.59 12 0.08 36340.00 441136.00 270000 20240318 -4.26 198000 20240119 30.56 270000 -4.26 20240318 198000 30.56 20240119 270000 -4.26 20240318 198000 30.56 20240119 0.08 N 012330 5000 4909 억 38236702 N N 299 N 00 N
9 20241118 090250 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 251500 0 3 0.00 2424410500 9676 4.95 250000 253000 249500 326500 176500 251500 250559.17 41.12 0 -2949 265166 258332 253666 246832 242166 256000 244500 4910 75000 5000 196170 500 1 92995094 233883 6.92 0.57 12 0.01 36340.00 441136.00 270000 20240318 -6.85 198000 20240119 27.02 270000 -6.85 20240318 198000 27.02 20240119 270000 -6.85 20240318 198000 27.02 20240119 0.08 N 012330 5000 4909 억 38236702 N N 299 N 00 N
10 20241115 160258 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 251500 -4000 5 -1.57 49114590500 194368 57.15 259500 260500 249000 332000 179000 255500 252689.00 41.12 0 -49257 264833 260166 255833 251166 246833 262500 253500 4910 76500 5000 199290 500 1 92995094 233883 6.92 0.57 12 0.21 36340.00 441136.00 270000 20240318 -6.85 198000 20240119 27.02 270000 -6.85 20240318 198000 27.02 20240119 270000 -6.85 20240318 198000 27.02 20240119 0.08 N 012330 5000 4909 억 38238307 N N 299 N 00 N
11 20241115 150305 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 253500 -2000 5 -0.78 43046302500 170294 50.08 259500 260500 249000 332000 179000 255500 252776.36 41.12 0 -45185 264833 260166 255833 251166 246833 262500 253500 4910 76500 5000 199290 500 1 92995094 235743 6.98 0.57 12 0.18 36340.00 441136.00 270000 20240318 -6.11 198000 20240119 28.03 270000 -6.11 20240318 198000 28.03 20240119 270000 -6.11 20240318 198000 28.03 20240119 0.08 N 012330 5000 4909 억 38238307 N N 9199 N 00 N
12 20241115 140303 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 250500 -5000 5 -1.96 35745314000 141341 41.56 259500 260500 249000 332000 179000 255500 252901.20 41.12 0 -34029 264833 260166 255833 251166 246833 262500 253500 4910 76500 5000 199290 500 1 92995094 232953 6.89 0.57 12 0.15 36340.00 441136.00 270000 20240318 -7.22 198000 20240119 26.52 270000 -7.22 20240318 198000 26.52 20240119 270000 -7.22 20240318 198000 26.52 20240119 0.08 N 012330 5000 4909 억 38238307 N N 9199 N 00 N