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
013520/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
20241118,160256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1736,16,2,0.93,88755578,51538,90.11,1720,1739,1670,2235,1204,1720,1722.14,1.91,0,2570,1765,1742,1699,1676,1633,1754,1688,250,515,500,1130,1,1,50051252,869,25.16,0.54,12,0.10,69.00,3242.00,2650,20231109,-34.49,1656,20241115,4.83,2510,-30.84,20240617,1656,4.83,20241115,2510,-30.84,20240617,1656,4.83,20241115,1.10,N,013520,500,250 억,,958471,N,N,11,N,00,N
20241118,150258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1731,11,2,0.64,80621949,46837,81.89,1720,1739,1670,2235,1204,1720,1721.33,1.91,0,6827,1765,1742,1699,1676,1633,1754,1688,250,515,500,1130,1,1,50051252,866,25.09,0.53,12,0.09,69.00,3242.00,2650,20231109,-34.68,1656,20241115,4.53,2510,-31.04,20240617,1656,4.53,20241115,2510,-31.04,20240617,1656,4.53,20241115,1.10,N,013520,500,250 억,,958471,N,N,0,N,00,N
20241118,140258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1735,15,2,0.87,75474824,43856,76.68,1720,1739,1670,2235,1204,1720,1720.97,1.91,0,7016,1765,1742,1699,1676,1633,1754,1688,250,515,500,1130,1,1,50051252,868,25.14,0.54,12,0.09,69.00,3242.00,2650,20231109,-34.53,1656,20241115,4.77,2510,-30.88,20240617,1656,4.77,20241115,2510,-30.88,20240617,1656,4.77,20241115,1.10,N,013520,500,250 억,,958471,N,N,0,N,00,N
20241118,130257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1733,13,2,0.76,71330147,41459,72.48,1720,1739,1670,2235,1204,1720,1720.50,1.91,0,7187,1765,1742,1699,1676,1633,1754,1688,250,515,500,1130,1,1,50051252,867,25.12,0.53,12,0.08,69.00,3242.00,2650,20231109,-34.60,1656,20241115,4.65,2510,-30.96,20240617,1656,4.65,20241115,2510,-30.96,20240617,1656,4.65,20241115,1.10,N,013520,500,250 억,,958471,N,N,0,N,00,N
20241118,120259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1737,17,2,0.99,40297199,23530,41.14,1720,1739,1670,2235,1204,1720,1712.59,1.91,0,7178,1765,1742,1699,1676,1633,1754,1688,250,515,500,1130,1,1,50051252,869,25.17,0.54,12,0.05,69.00,3242.00,2650,20231109,-34.45,1656,20241115,4.89,2510,-30.80,20240617,1656,4.89,20241115,2510,-30.80,20240617,1656,4.89,20241115,1.10,N,013520,500,250 억,,958471,N,N,0,N,00,N
20241118,110258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1732,12,2,0.70,30421196,17826,31.17,1720,1738,1670,2235,1204,1720,1706.56,1.91,0,7277,1765,1742,1699,1676,1633,1754,1688,250,515,500,1130,1,1,50051252,867,25.10,0.53,12,0.04,69.00,3242.00,2650,20231109,-34.64,1656,20241115,4.59,2510,-31.00,20240617,1656,4.59,20241115,2510,-31.00,20240617,1656,4.59,20241115,1.10,N,013520,500,250 억,,958471,N,N,0,N,00,N
20241118,100259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1726,6,2,0.35,24953874,14671,25.65,1720,1735,1670,2235,1204,1720,1700.90,1.91,0,7066,1765,1742,1699,1676,1633,1754,1688,250,515,500,1130,1,1,50051252,864,25.01,0.53,12,0.03,69.00,3242.00,2650,20231109,-34.87,1656,20241115,4.23,2510,-31.24,20240617,1656,4.23,20241115,2510,-31.24,20240617,1656,4.23,20241115,1.10,N,013520,500,250 억,,958471,N,N,0,N,00,N
20241118,090255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1720,0,3,0.00,189200,110,0.19,1720,1720,1720,2235,1204,1720,1720.00,1.91,0,0,1765,1742,1699,1676,1633,1754,1688,250,515,500,1130,1,1,50051252,861,24.93,0.53,12,0.00,69.00,3242.00,2650,20231109,-35.09,1656,20241115,3.86,2510,-31.47,20240617,1656,3.86,20241115,2510,-31.47,20240617,1656,3.86,20241115,1.10,N,013520,500,250 억,,958471,N,N,0,N,00,N
20241115,160304,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1720,35,2,2.08,95906230,57163,141.02,1686,1722,1656,2190,1180,1685,1677.77,1.89,0,11804,1739,1712,1697,1670,1655,1704,1662,250,505,500,1110,1,1,50051252,861,24.93,0.53,12,0.11,69.00,3242.00,2650,20231109,-35.09,1625,20231108,5.85,2510,-31.47,20240617,1656,3.86,20241115,2510,-31.47,20240617,1656,3.86,20241115,1.10,N,013520,500,250 억,,947850,N,N,0,N,00,N
20241115,150311,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1720,35,2,2.08,91455130,54575,134.64,1686,1722,1656,2190,1180,1685,1675.77,1.89,0,11785,1739,1712,1697,1670,1655,1704,1662,250,505,500,1110,1,1,50051252,861,24.93,0.53,12,0.11,69.00,3242.00,2650,20231109,-35.09,1625,20231108,5.85,2510,-31.47,20240617,1656,3.86,20241115,2510,-31.47,20240617,1656,3.86,20241115,1.10,N,013520,500,250 억,,947850,N,N,0,N,00,N
20241115,140308,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1720,35,2,2.08,90675582,54121,133.52,1686,1722,1656,2190,1180,1685,1675.42,1.89,0,11758,1739,1712,1697,1670,1655,1704,1662,250,505,500,1110,1,1,50051252,861,24.93,0.53,12,0.11,69.00,3242.00,2650,20231109,-35.09,1625,20231108,5.85,2510,-31.47,20240617,1656,3.86,20241115,2510,-31.47,20240617,1656,3.86,20241115,1.10,N,013520,500,250 억,,947850,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 160256 57 100.00 KOSPI 운수.장비 N N N N N 1736 16 2 0.93 88755578 51538 90.11 1720 1739 1670 2235 1204 1720 1722.14 1.91 0 2570 1765 1742 1699 1676 1633 1754 1688 250 515 500 1130 1 1 50051252 869 25.16 0.54 12 0.10 69.00 3242.00 2650 20231109 -34.49 1656 20241115 4.83 2510 -30.84 20240617 1656 4.83 20241115 2510 -30.84 20240617 1656 4.83 20241115 1.10 N 013520 500 250 억 958471 N N 11 N 00 N
3 20241118 150258 57 100.00 KOSPI 운수.장비 N N N N N 1731 11 2 0.64 80621949 46837 81.89 1720 1739 1670 2235 1204 1720 1721.33 1.91 0 6827 1765 1742 1699 1676 1633 1754 1688 250 515 500 1130 1 1 50051252 866 25.09 0.53 12 0.09 69.00 3242.00 2650 20231109 -34.68 1656 20241115 4.53 2510 -31.04 20240617 1656 4.53 20241115 2510 -31.04 20240617 1656 4.53 20241115 1.10 N 013520 500 250 억 958471 N N 0 N 00 N
4 20241118 140258 57 100.00 KOSPI 운수.장비 N N N N N 1735 15 2 0.87 75474824 43856 76.68 1720 1739 1670 2235 1204 1720 1720.97 1.91 0 7016 1765 1742 1699 1676 1633 1754 1688 250 515 500 1130 1 1 50051252 868 25.14 0.54 12 0.09 69.00 3242.00 2650 20231109 -34.53 1656 20241115 4.77 2510 -30.88 20240617 1656 4.77 20241115 2510 -30.88 20240617 1656 4.77 20241115 1.10 N 013520 500 250 억 958471 N N 0 N 00 N
5 20241118 130257 57 100.00 KOSPI 운수.장비 N N N N N 1733 13 2 0.76 71330147 41459 72.48 1720 1739 1670 2235 1204 1720 1720.50 1.91 0 7187 1765 1742 1699 1676 1633 1754 1688 250 515 500 1130 1 1 50051252 867 25.12 0.53 12 0.08 69.00 3242.00 2650 20231109 -34.60 1656 20241115 4.65 2510 -30.96 20240617 1656 4.65 20241115 2510 -30.96 20240617 1656 4.65 20241115 1.10 N 013520 500 250 억 958471 N N 0 N 00 N
6 20241118 120259 57 100.00 KOSPI 운수.장비 N N N N N 1737 17 2 0.99 40297199 23530 41.14 1720 1739 1670 2235 1204 1720 1712.59 1.91 0 7178 1765 1742 1699 1676 1633 1754 1688 250 515 500 1130 1 1 50051252 869 25.17 0.54 12 0.05 69.00 3242.00 2650 20231109 -34.45 1656 20241115 4.89 2510 -30.80 20240617 1656 4.89 20241115 2510 -30.80 20240617 1656 4.89 20241115 1.10 N 013520 500 250 억 958471 N N 0 N 00 N
7 20241118 110258 57 100.00 KOSPI 운수.장비 N N N N N 1732 12 2 0.70 30421196 17826 31.17 1720 1738 1670 2235 1204 1720 1706.56 1.91 0 7277 1765 1742 1699 1676 1633 1754 1688 250 515 500 1130 1 1 50051252 867 25.10 0.53 12 0.04 69.00 3242.00 2650 20231109 -34.64 1656 20241115 4.59 2510 -31.00 20240617 1656 4.59 20241115 2510 -31.00 20240617 1656 4.59 20241115 1.10 N 013520 500 250 억 958471 N N 0 N 00 N
8 20241118 100259 57 100.00 KOSPI 운수.장비 N N N N N 1726 6 2 0.35 24953874 14671 25.65 1720 1735 1670 2235 1204 1720 1700.90 1.91 0 7066 1765 1742 1699 1676 1633 1754 1688 250 515 500 1130 1 1 50051252 864 25.01 0.53 12 0.03 69.00 3242.00 2650 20231109 -34.87 1656 20241115 4.23 2510 -31.24 20240617 1656 4.23 20241115 2510 -31.24 20240617 1656 4.23 20241115 1.10 N 013520 500 250 억 958471 N N 0 N 00 N
9 20241118 090255 57 100.00 KOSPI 운수.장비 N N N N N 1720 0 3 0.00 189200 110 0.19 1720 1720 1720 2235 1204 1720 1720.00 1.91 0 0 1765 1742 1699 1676 1633 1754 1688 250 515 500 1130 1 1 50051252 861 24.93 0.53 12 0.00 69.00 3242.00 2650 20231109 -35.09 1656 20241115 3.86 2510 -31.47 20240617 1656 3.86 20241115 2510 -31.47 20240617 1656 3.86 20241115 1.10 N 013520 500 250 억 958471 N N 0 N 00 N
10 20241115 160304 57 100.00 KOSPI 신저가 운수.장비 N N N N N 1720 35 2 2.08 95906230 57163 141.02 1686 1722 1656 2190 1180 1685 1677.77 1.89 0 11804 1739 1712 1697 1670 1655 1704 1662 250 505 500 1110 1 1 50051252 861 24.93 0.53 12 0.11 69.00 3242.00 2650 20231109 -35.09 1625 20231108 5.85 2510 -31.47 20240617 1656 3.86 20241115 2510 -31.47 20240617 1656 3.86 20241115 1.10 N 013520 500 250 억 947850 N N 0 N 00 N
11 20241115 150311 57 100.00 KOSPI 신저가 운수.장비 N N N N N 1720 35 2 2.08 91455130 54575 134.64 1686 1722 1656 2190 1180 1685 1675.77 1.89 0 11785 1739 1712 1697 1670 1655 1704 1662 250 505 500 1110 1 1 50051252 861 24.93 0.53 12 0.11 69.00 3242.00 2650 20231109 -35.09 1625 20231108 5.85 2510 -31.47 20240617 1656 3.86 20241115 2510 -31.47 20240617 1656 3.86 20241115 1.10 N 013520 500 250 억 947850 N N 0 N 00 N
12 20241115 140308 57 100.00 KOSPI 신저가 운수.장비 N N N N N 1720 35 2 2.08 90675582 54121 133.52 1686 1722 1656 2190 1180 1685 1675.42 1.89 0 11758 1739 1712 1697 1670 1655 1704 1662 250 505 500 1110 1 1 50051252 861 24.93 0.53 12 0.11 69.00 3242.00 2650 20231109 -35.09 1625 20231108 5.85 2510 -31.47 20240617 1656 3.86 20241115 2510 -31.47 20240617 1656 3.86 20241115 1.10 N 013520 500 250 억 947850 N N 0 N 00 N