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
012450/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
20241118,160252,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,392500,-14500,5,-3.56,103750066000,261960,99.72,407000,407000,390500,529000,285000,407000,396056.05,43.35,0,-24170,428333,417666,410833,400166,393333,414250,396750,2404,122000,5000,268620,500,1,45581161,178906,24.31,5.63,12,0.57,16147.00,69732.00,425000,20241112,-7.65,120724,20231117,225.12,425000,-7.65,20241112,128793,204.75,20240102,425000,-7.65,20241112,117900,232.91,20231128,0.63,N,012450,5000,2404 억,,19757914,N,N,211,N,00,N
20241118,150254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,393000,-14000,5,-3.44,89756533500,226295,86.14,407000,407000,390500,529000,285000,407000,396629.98,43.35,0,-26978,428333,417666,410833,400166,393333,414250,396750,2404,122000,5000,268620,500,1,45581161,179134,24.34,5.64,12,0.50,16147.00,69732.00,425000,20241112,-7.53,120724,20231117,225.54,425000,-7.53,20241112,128793,205.14,20240102,425000,-7.53,20241112,117900,233.33,20231128,0.63,N,012450,5000,2404 억,,19757914,N,N,96,N,00,N
20241118,140254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,393500,-13500,5,-3.32,81712145500,205819,78.35,407000,407000,390500,529000,285000,407000,397004.34,43.35,0,-28476,428333,417666,410833,400166,393333,414250,396750,2404,122000,5000,268620,500,1,45581161,179362,24.37,5.64,12,0.45,16147.00,69732.00,425000,20241112,-7.41,120724,20231117,225.95,425000,-7.41,20241112,128793,205.53,20240102,425000,-7.41,20241112,117900,233.76,20231128,0.63,N,012450,5000,2404 억,,19757914,N,N,96,N,00,N
20241118,130253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,394000,-13000,5,-3.19,70406531500,177075,67.41,407000,407000,390500,529000,285000,407000,397602.65,43.35,0,-28774,428333,417666,410833,400166,393333,414250,396750,2404,122000,5000,268620,500,1,45581161,179590,24.40,5.65,12,0.39,16147.00,69732.00,425000,20241112,-7.29,120724,20231117,226.36,425000,-7.29,20241112,128793,205.92,20240102,425000,-7.29,20241112,117900,234.18,20231128,0.63,N,012450,5000,2404 억,,19757914,N,N,96,N,00,N
20241118,120254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,395000,-12000,5,-2.95,62644728500,157431,59.93,407000,407000,390500,529000,285000,407000,397912.23,43.35,0,-23825,428333,417666,410833,400166,393333,414250,396750,2404,122000,5000,268620,500,1,45581161,180046,24.46,5.66,12,0.35,16147.00,69732.00,425000,20241112,-7.06,120724,20231117,227.19,425000,-7.06,20241112,128793,206.69,20240102,425000,-7.06,20241112,117900,235.03,20231128,0.63,N,012450,5000,2404 억,,19757914,N,N,96,N,00,N
20241118,110254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,395500,-11500,5,-2.83,55648803500,139774,53.21,407000,407000,390500,529000,285000,407000,398127.11,43.35,0,-22026,428333,417666,410833,400166,393333,414250,396750,2404,122000,5000,268620,500,1,45581161,180273,24.49,5.67,12,0.31,16147.00,69732.00,425000,20241112,-6.94,120724,20231117,227.61,425000,-6.94,20241112,128793,207.08,20240102,425000,-6.94,20241112,117900,235.45,20231128,0.63,N,012450,5000,2404 억,,19757914,N,N,96,N,00,N
20241118,100254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,398500,-8500,5,-2.09,32056094000,80326,30.58,407000,407000,390500,529000,285000,407000,399063.98,43.35,0,-17861,428333,417666,410833,400166,393333,414250,396750,2404,122000,5000,268620,500,1,45581161,181641,24.68,5.71,12,0.18,16147.00,69732.00,425000,20241112,-6.24,120724,20231117,230.09,425000,-6.24,20241112,128793,209.41,20240102,425000,-6.24,20241112,117900,238.00,20231128,0.63,N,012450,5000,2404 억,,19757914,N,N,96,N,00,N
20241118,090251,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,404000,-3000,5,-0.74,5829946500,14496,5.52,407000,407000,397000,529000,285000,407000,402139.00,43.35,0,-6726,428333,417666,410833,400166,393333,414250,396750,2404,122000,5000,268620,500,1,45581161,184148,25.02,5.79,12,0.03,16147.00,69732.00,425000,20241112,-4.94,120724,20231117,234.65,425000,-4.94,20241112,128793,213.68,20240102,425000,-4.94,20241112,117900,242.66,20231128,0.63,N,012450,5000,2404 억,,19757914,N,N,96,N,00,N
20241115,160259,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,407000,3500,2,0.87,106453634500,259452,79.56,408000,421500,404000,524000,282500,403500,410327.89,43.36,0,4371,418833,411166,406833,399166,394833,409500,397500,2404,120500,5000,266310,500,1,45581161,185515,25.21,5.84,12,0.57,16147.00,69732.00,425000,20241112,-4.24,120724,20231117,237.13,425000,-4.24,20241112,128793,216.01,20240102,425000,-4.24,20241112,116700,248.76,20231117,0.61,N,012450,5000,2404 억,,19763583,N,N,96,N,00,N
20241115,150306,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,408500,5000,2,1.24,95848834500,233442,71.58,408000,421500,404000,524000,282500,403500,410601.37,43.36,0,-4034,418833,411166,406833,399166,394833,409500,397500,2404,120500,5000,266310,500,1,45581161,186199,25.30,5.86,12,0.51,16147.00,69732.00,425000,20241112,-3.88,120724,20231117,238.38,425000,-3.88,20241112,128793,217.18,20240102,425000,-3.88,20241112,116700,250.04,20231117,0.61,N,012450,5000,2404 억,,19763583,N,N,284,N,00,N
20241115,140303,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,408500,5000,2,1.24,89204881500,217166,66.59,408000,421500,404000,524000,282500,403500,410781.25,43.36,0,-4673,418833,411166,406833,399166,394833,409500,397500,2404,120500,5000,266310,500,1,45581161,186199,25.30,5.86,12,0.48,16147.00,69732.00,425000,20241112,-3.88,120724,20231117,238.38,425000,-3.88,20241112,128793,217.18,20240102,425000,-3.88,20241112,116700,250.04,20231117,0.61,N,012450,5000,2404 억,,19763583,N,N,284,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 160252 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 392500 -14500 5 -3.56 103750066000 261960 99.72 407000 407000 390500 529000 285000 407000 396056.05 43.35 0 -24170 428333 417666 410833 400166 393333 414250 396750 2404 122000 5000 268620 500 1 45581161 178906 24.31 5.63 12 0.57 16147.00 69732.00 425000 20241112 -7.65 120724 20231117 225.12 425000 -7.65 20241112 128793 204.75 20240102 425000 -7.65 20241112 117900 232.91 20231128 0.63 N 012450 5000 2404 억 19757914 N N 211 N 00 N
3 20241118 150254 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 393000 -14000 5 -3.44 89756533500 226295 86.14 407000 407000 390500 529000 285000 407000 396629.98 43.35 0 -26978 428333 417666 410833 400166 393333 414250 396750 2404 122000 5000 268620 500 1 45581161 179134 24.34 5.64 12 0.50 16147.00 69732.00 425000 20241112 -7.53 120724 20231117 225.54 425000 -7.53 20241112 128793 205.14 20240102 425000 -7.53 20241112 117900 233.33 20231128 0.63 N 012450 5000 2404 억 19757914 N N 96 N 00 N
4 20241118 140254 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 393500 -13500 5 -3.32 81712145500 205819 78.35 407000 407000 390500 529000 285000 407000 397004.34 43.35 0 -28476 428333 417666 410833 400166 393333 414250 396750 2404 122000 5000 268620 500 1 45581161 179362 24.37 5.64 12 0.45 16147.00 69732.00 425000 20241112 -7.41 120724 20231117 225.95 425000 -7.41 20241112 128793 205.53 20240102 425000 -7.41 20241112 117900 233.76 20231128 0.63 N 012450 5000 2404 억 19757914 N N 96 N 00 N
5 20241118 130253 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 394000 -13000 5 -3.19 70406531500 177075 67.41 407000 407000 390500 529000 285000 407000 397602.65 43.35 0 -28774 428333 417666 410833 400166 393333 414250 396750 2404 122000 5000 268620 500 1 45581161 179590 24.40 5.65 12 0.39 16147.00 69732.00 425000 20241112 -7.29 120724 20231117 226.36 425000 -7.29 20241112 128793 205.92 20240102 425000 -7.29 20241112 117900 234.18 20231128 0.63 N 012450 5000 2404 억 19757914 N N 96 N 00 N
6 20241118 120254 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 395000 -12000 5 -2.95 62644728500 157431 59.93 407000 407000 390500 529000 285000 407000 397912.23 43.35 0 -23825 428333 417666 410833 400166 393333 414250 396750 2404 122000 5000 268620 500 1 45581161 180046 24.46 5.66 12 0.35 16147.00 69732.00 425000 20241112 -7.06 120724 20231117 227.19 425000 -7.06 20241112 128793 206.69 20240102 425000 -7.06 20241112 117900 235.03 20231128 0.63 N 012450 5000 2404 억 19757914 N N 96 N 00 N
7 20241118 110254 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 395500 -11500 5 -2.83 55648803500 139774 53.21 407000 407000 390500 529000 285000 407000 398127.11 43.35 0 -22026 428333 417666 410833 400166 393333 414250 396750 2404 122000 5000 268620 500 1 45581161 180273 24.49 5.67 12 0.31 16147.00 69732.00 425000 20241112 -6.94 120724 20231117 227.61 425000 -6.94 20241112 128793 207.08 20240102 425000 -6.94 20241112 117900 235.45 20231128 0.63 N 012450 5000 2404 억 19757914 N N 96 N 00 N
8 20241118 100254 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 398500 -8500 5 -2.09 32056094000 80326 30.58 407000 407000 390500 529000 285000 407000 399063.98 43.35 0 -17861 428333 417666 410833 400166 393333 414250 396750 2404 122000 5000 268620 500 1 45581161 181641 24.68 5.71 12 0.18 16147.00 69732.00 425000 20241112 -6.24 120724 20231117 230.09 425000 -6.24 20241112 128793 209.41 20240102 425000 -6.24 20241112 117900 238.00 20231128 0.63 N 012450 5000 2404 억 19757914 N N 96 N 00 N
9 20241118 090251 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 404000 -3000 5 -0.74 5829946500 14496 5.52 407000 407000 397000 529000 285000 407000 402139.00 43.35 0 -6726 428333 417666 410833 400166 393333 414250 396750 2404 122000 5000 268620 500 1 45581161 184148 25.02 5.79 12 0.03 16147.00 69732.00 425000 20241112 -4.94 120724 20231117 234.65 425000 -4.94 20241112 128793 213.68 20240102 425000 -4.94 20241112 117900 242.66 20231128 0.63 N 012450 5000 2404 억 19757914 N N 96 N 00 N
10 20241115 160259 55 20.00 KOSPI200 운수.장비 N N N Y 40 N 407000 3500 2 0.87 106453634500 259452 79.56 408000 421500 404000 524000 282500 403500 410327.89 43.36 0 4371 418833 411166 406833 399166 394833 409500 397500 2404 120500 5000 266310 500 1 45581161 185515 25.21 5.84 12 0.57 16147.00 69732.00 425000 20241112 -4.24 120724 20231117 237.13 425000 -4.24 20241112 128793 216.01 20240102 425000 -4.24 20241112 116700 248.76 20231117 0.61 N 012450 5000 2404 억 19763583 N N 96 N 00 N
11 20241115 150306 55 20.00 KOSPI200 운수.장비 N N N Y 40 N 408500 5000 2 1.24 95848834500 233442 71.58 408000 421500 404000 524000 282500 403500 410601.37 43.36 0 -4034 418833 411166 406833 399166 394833 409500 397500 2404 120500 5000 266310 500 1 45581161 186199 25.30 5.86 12 0.51 16147.00 69732.00 425000 20241112 -3.88 120724 20231117 238.38 425000 -3.88 20241112 128793 217.18 20240102 425000 -3.88 20241112 116700 250.04 20231117 0.61 N 012450 5000 2404 억 19763583 N N 284 N 00 N
12 20241115 140303 55 20.00 KOSPI200 운수.장비 N N N Y 40 N 408500 5000 2 1.24 89204881500 217166 66.59 408000 421500 404000 524000 282500 403500 410781.25 43.36 0 -4673 418833 411166 406833 399166 394833 409500 397500 2404 120500 5000 266310 500 1 45581161 186199 25.30 5.86 12 0.48 16147.00 69732.00 425000 20241112 -3.88 120724 20231117 238.38 425000 -3.88 20241112 128793 217.18 20240102 425000 -3.88 20241112 116700 250.04 20231117 0.61 N 012450 5000 2404 억 19763583 N N 284 N 00 N