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
013870/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
20241118,160258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3690,-5,5,-0.14,39489085,10700,104.80,3670,3730,3665,4800,2590,3695,3690.57,54.81,0,3225,3818,3756,3688,3626,3558,3787,3657,95,1105,500,2660,5,1,19072280,704,6.11,0.27,12,0.06,604.00,13635.00,5100,20240307,-27.65,3620,20241115,1.93,5100,-27.65,20240307,3620,1.93,20241115,5100,-27.65,20240307,3620,1.93,20241115,0.72,N,013870,500,95 억,,10452937,N,N,0,N,00,N
20241118,150300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,25,2,0.68,38337500,10389,101.75,3670,3730,3665,4800,2590,3695,3690.20,54.81,0,3115,3818,3756,3688,3626,3558,3787,3657,95,1105,500,2660,5,1,19072280,709,6.16,0.27,12,0.05,604.00,13635.00,5100,20240307,-27.06,3620,20241115,2.76,5100,-27.06,20240307,3620,2.76,20241115,5100,-27.06,20240307,3620,2.76,20241115,0.72,N,013870,500,95 억,,10452937,N,N,0,N,00,N
20241118,140300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,25,2,0.68,29685970,8055,78.89,3670,3730,3665,4800,2590,3695,3685.41,54.81,0,2498,3818,3756,3688,3626,3558,3787,3657,95,1105,500,2660,5,1,19072280,709,6.16,0.27,12,0.04,604.00,13635.00,5100,20240307,-27.06,3620,20241115,2.76,5100,-27.06,20240307,3620,2.76,20241115,5100,-27.06,20240307,3620,2.76,20241115,0.72,N,013870,500,95 억,,10452937,N,N,0,N,00,N
20241118,130259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3715,20,2,0.54,27224850,7393,72.41,3670,3730,3665,4800,2590,3695,3682.52,54.81,0,2077,3818,3756,3688,3626,3558,3787,3657,95,1105,500,2660,5,1,19072280,709,6.15,0.27,12,0.04,604.00,13635.00,5100,20240307,-27.16,3620,20241115,2.62,5100,-27.16,20240307,3620,2.62,20241115,5100,-27.16,20240307,3620,2.62,20241115,0.72,N,013870,500,95 억,,10452937,N,N,0,N,00,N
20241118,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3695,0,3,0.00,23596825,6414,62.82,3670,3730,3665,4800,2590,3695,3678.96,54.81,0,1517,3818,3756,3688,3626,3558,3787,3657,95,1105,500,2660,5,1,19072280,705,6.12,0.27,12,0.03,604.00,13635.00,5100,20240307,-27.55,3620,20241115,2.07,5100,-27.55,20240307,3620,2.07,20241115,5100,-27.55,20240307,3620,2.07,20241115,0.72,N,013870,500,95 억,,10452937,N,N,0,N,00,N
20241118,110300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3680,-15,5,-0.41,20161005,5482,53.69,3670,3730,3665,4800,2590,3695,3677.67,54.81,0,909,3818,3756,3688,3626,3558,3787,3657,95,1105,500,2660,5,1,19072280,702,6.09,0.27,12,0.03,604.00,13635.00,5100,20240307,-27.84,3620,20241115,1.66,5100,-27.84,20240307,3620,1.66,20241115,5100,-27.84,20240307,3620,1.66,20241115,0.72,N,013870,500,95 억,,10452937,N,N,0,N,00,N
20241118,100300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3675,-20,5,-0.54,5870005,1597,15.64,3670,3730,3670,4800,2590,3695,3675.64,54.81,0,336,3818,3756,3688,3626,3558,3787,3657,95,1105,500,2660,5,1,19072280,701,6.08,0.27,12,0.01,604.00,13635.00,5100,20240307,-27.94,3620,20241115,1.52,5100,-27.94,20240307,3620,1.52,20241115,5100,-27.94,20240307,3620,1.52,20241115,0.72,N,013870,500,95 억,,10452937,N,N,0,N,00,N
20241118,090257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3730,35,2,0.95,173330,47,0.46,3670,3730,3670,4800,2590,3695,3687.87,54.81,0,-14,3818,3756,3688,3626,3558,3787,3657,95,1105,500,2660,5,1,19072280,711,6.18,0.27,12,0.00,604.00,13635.00,5100,20240307,-26.86,3620,20241115,3.04,5100,-26.86,20240307,3620,3.04,20241115,5100,-26.86,20240307,3620,3.04,20241115,0.72,N,013870,500,95 억,,10452937,N,N,0,N,00,N
20241115,160305,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3695,15,2,0.41,37237800,10210,94.28,3665,3750,3620,4780,2580,3680,3647.19,54.80,0,454,3810,3745,3710,3645,3610,3730,3630,95,1100,500,2640,5,1,19072280,705,6.12,0.27,12,0.05,604.00,13635.00,5100,20240307,-27.55,3620,20241115,2.07,5100,-27.55,20240307,3620,2.07,20241115,5100,-27.55,20240307,3620,2.07,20241115,0.73,N,013870,500,95 억,,10452535,N,N,0,N,00,N
20241115,150312,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3700,20,2,0.54,34831270,9553,88.21,3665,3750,3620,4780,2580,3680,3646.11,54.80,0,448,3810,3745,3710,3645,3610,3730,3630,95,1100,500,2640,5,1,19072280,706,6.13,0.27,12,0.05,604.00,13635.00,5100,20240307,-27.45,3620,20241115,2.21,5100,-27.45,20240307,3620,2.21,20241115,5100,-27.45,20240307,3620,2.21,20241115,0.73,N,013870,500,95 억,,10452535,N,N,0,N,00,N
20241115,140310,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3660,-20,5,-0.54,33796135,9271,85.60,3665,3750,3620,4780,2580,3680,3645.36,54.80,0,429,3810,3745,3710,3645,3610,3730,3630,95,1100,500,2640,5,1,19072280,698,6.06,0.27,12,0.05,604.00,13635.00,5100,20240307,-28.24,3620,20241115,1.10,5100,-28.24,20240307,3620,1.10,20241115,5100,-28.24,20240307,3620,1.10,20241115,0.73,N,013870,500,95 억,,10452535,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 160258 57 100.00 KOSPI 운수.장비 N N N N N 3690 -5 5 -0.14 39489085 10700 104.80 3670 3730 3665 4800 2590 3695 3690.57 54.81 0 3225 3818 3756 3688 3626 3558 3787 3657 95 1105 500 2660 5 1 19072280 704 6.11 0.27 12 0.06 604.00 13635.00 5100 20240307 -27.65 3620 20241115 1.93 5100 -27.65 20240307 3620 1.93 20241115 5100 -27.65 20240307 3620 1.93 20241115 0.72 N 013870 500 95 억 10452937 N N 0 N 00 N
3 20241118 150300 57 100.00 KOSPI 운수.장비 N N N N N 3720 25 2 0.68 38337500 10389 101.75 3670 3730 3665 4800 2590 3695 3690.20 54.81 0 3115 3818 3756 3688 3626 3558 3787 3657 95 1105 500 2660 5 1 19072280 709 6.16 0.27 12 0.05 604.00 13635.00 5100 20240307 -27.06 3620 20241115 2.76 5100 -27.06 20240307 3620 2.76 20241115 5100 -27.06 20240307 3620 2.76 20241115 0.72 N 013870 500 95 억 10452937 N N 0 N 00 N
4 20241118 140300 57 100.00 KOSPI 운수.장비 N N N N N 3720 25 2 0.68 29685970 8055 78.89 3670 3730 3665 4800 2590 3695 3685.41 54.81 0 2498 3818 3756 3688 3626 3558 3787 3657 95 1105 500 2660 5 1 19072280 709 6.16 0.27 12 0.04 604.00 13635.00 5100 20240307 -27.06 3620 20241115 2.76 5100 -27.06 20240307 3620 2.76 20241115 5100 -27.06 20240307 3620 2.76 20241115 0.72 N 013870 500 95 억 10452937 N N 0 N 00 N
5 20241118 130259 57 100.00 KOSPI 운수.장비 N N N N N 3715 20 2 0.54 27224850 7393 72.41 3670 3730 3665 4800 2590 3695 3682.52 54.81 0 2077 3818 3756 3688 3626 3558 3787 3657 95 1105 500 2660 5 1 19072280 709 6.15 0.27 12 0.04 604.00 13635.00 5100 20240307 -27.16 3620 20241115 2.62 5100 -27.16 20240307 3620 2.62 20241115 5100 -27.16 20240307 3620 2.62 20241115 0.72 N 013870 500 95 억 10452937 N N 0 N 00 N
6 20241118 120301 57 100.00 KOSPI 운수.장비 N N N N N 3695 0 3 0.00 23596825 6414 62.82 3670 3730 3665 4800 2590 3695 3678.96 54.81 0 1517 3818 3756 3688 3626 3558 3787 3657 95 1105 500 2660 5 1 19072280 705 6.12 0.27 12 0.03 604.00 13635.00 5100 20240307 -27.55 3620 20241115 2.07 5100 -27.55 20240307 3620 2.07 20241115 5100 -27.55 20240307 3620 2.07 20241115 0.72 N 013870 500 95 억 10452937 N N 0 N 00 N
7 20241118 110300 57 100.00 KOSPI 운수.장비 N N N N N 3680 -15 5 -0.41 20161005 5482 53.69 3670 3730 3665 4800 2590 3695 3677.67 54.81 0 909 3818 3756 3688 3626 3558 3787 3657 95 1105 500 2660 5 1 19072280 702 6.09 0.27 12 0.03 604.00 13635.00 5100 20240307 -27.84 3620 20241115 1.66 5100 -27.84 20240307 3620 1.66 20241115 5100 -27.84 20240307 3620 1.66 20241115 0.72 N 013870 500 95 억 10452937 N N 0 N 00 N
8 20241118 100300 57 100.00 KOSPI 운수.장비 N N N N N 3675 -20 5 -0.54 5870005 1597 15.64 3670 3730 3670 4800 2590 3695 3675.64 54.81 0 336 3818 3756 3688 3626 3558 3787 3657 95 1105 500 2660 5 1 19072280 701 6.08 0.27 12 0.01 604.00 13635.00 5100 20240307 -27.94 3620 20241115 1.52 5100 -27.94 20240307 3620 1.52 20241115 5100 -27.94 20240307 3620 1.52 20241115 0.72 N 013870 500 95 억 10452937 N N 0 N 00 N
9 20241118 090257 57 100.00 KOSPI 운수.장비 N N N N N 3730 35 2 0.95 173330 47 0.46 3670 3730 3670 4800 2590 3695 3687.87 54.81 0 -14 3818 3756 3688 3626 3558 3787 3657 95 1105 500 2660 5 1 19072280 711 6.18 0.27 12 0.00 604.00 13635.00 5100 20240307 -26.86 3620 20241115 3.04 5100 -26.86 20240307 3620 3.04 20241115 5100 -26.86 20240307 3620 3.04 20241115 0.72 N 013870 500 95 억 10452937 N N 0 N 00 N
10 20241115 160305 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3695 15 2 0.41 37237800 10210 94.28 3665 3750 3620 4780 2580 3680 3647.19 54.80 0 454 3810 3745 3710 3645 3610 3730 3630 95 1100 500 2640 5 1 19072280 705 6.12 0.27 12 0.05 604.00 13635.00 5100 20240307 -27.55 3620 20241115 2.07 5100 -27.55 20240307 3620 2.07 20241115 5100 -27.55 20240307 3620 2.07 20241115 0.73 N 013870 500 95 억 10452535 N N 0 N 00 N
11 20241115 150312 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3700 20 2 0.54 34831270 9553 88.21 3665 3750 3620 4780 2580 3680 3646.11 54.80 0 448 3810 3745 3710 3645 3610 3730 3630 95 1100 500 2640 5 1 19072280 706 6.13 0.27 12 0.05 604.00 13635.00 5100 20240307 -27.45 3620 20241115 2.21 5100 -27.45 20240307 3620 2.21 20241115 5100 -27.45 20240307 3620 2.21 20241115 0.73 N 013870 500 95 억 10452535 N N 0 N 00 N
12 20241115 140310 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3660 -20 5 -0.54 33796135 9271 85.60 3665 3750 3620 4780 2580 3680 3645.36 54.80 0 429 3810 3745 3710 3645 3610 3730 3630 95 1100 500 2640 5 1 19072280 698 6.06 0.27 12 0.05 604.00 13635.00 5100 20240307 -28.24 3620 20241115 1.10 5100 -28.24 20240307 3620 1.10 20241115 5100 -28.24 20240307 3620 1.10 20241115 0.73 N 013870 500 95 억 10452535 N N 0 N 00 N