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
015230/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
20241118,160305,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5170,-120,5,-2.27,383257060,73404,65.83,5200,5330,5160,6870,3710,5290,5221.25,6.65,0,-1562,5553,5421,5208,5076,4863,5487,5142,143,1580,500,3590,10,1,28572230,1477,4.35,0.54,12,0.26,1188.00,9647.00,7100,20240507,-27.18,4605,20240806,12.27,7100,-27.18,20240507,4605,12.27,20240806,7100,-27.18,20240507,4605,12.27,20240806,1.37,N,015230,500,142 억,,1899217,N,N,7,N,00,N
20241118,150307,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5230,-60,5,-1.13,293909500,56134,50.35,5200,5330,5180,6870,3710,5290,5235.76,6.65,0,-5332,5553,5421,5208,5076,4863,5487,5142,143,1580,500,3590,10,1,28572230,1494,4.40,0.54,12,0.20,1188.00,9647.00,7100,20240507,-26.34,4605,20240806,13.57,7100,-26.34,20240507,4605,13.57,20240806,7100,-26.34,20240507,4605,13.57,20240806,1.37,N,015230,500,142 억,,1899217,N,N,0,N,00,N
20241118,140306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5230,-60,5,-1.13,247610690,47232,42.36,5200,5330,5200,6870,3710,5290,5242.33,6.65,0,-7119,5553,5421,5208,5076,4863,5487,5142,143,1580,500,3590,10,1,28572230,1494,4.40,0.54,12,0.17,1188.00,9647.00,7100,20240507,-26.34,4605,20240806,13.57,7100,-26.34,20240507,4605,13.57,20240806,7100,-26.34,20240507,4605,13.57,20240806,1.37,N,015230,500,142 억,,1899217,N,N,0,N,00,N
20241118,130306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5260,-30,5,-0.57,172390270,32806,29.42,5200,5330,5200,6870,3710,5290,5254.73,6.65,0,-2648,5553,5421,5208,5076,4863,5487,5142,143,1580,500,3590,10,1,28572230,1503,4.43,0.55,12,0.11,1188.00,9647.00,7100,20240507,-25.92,4605,20240806,14.22,7100,-25.92,20240507,4605,14.22,20240806,7100,-25.92,20240507,4605,14.22,20240806,1.37,N,015230,500,142 억,,1899217,N,N,0,N,00,N
20241118,120307,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5270,-20,5,-0.38,148939780,28340,25.42,5200,5330,5200,6870,3710,5290,5255.34,6.65,0,-1610,5553,5421,5208,5076,4863,5487,5142,143,1580,500,3590,10,1,28572230,1506,4.44,0.55,12,0.10,1188.00,9647.00,7100,20240507,-25.77,4605,20240806,14.44,7100,-25.77,20240507,4605,14.44,20240806,7100,-25.77,20240507,4605,14.44,20240806,1.37,N,015230,500,142 억,,1899217,N,N,0,N,00,N
20241118,110306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5260,-30,5,-0.57,134446670,25589,22.95,5200,5330,5200,6870,3710,5290,5253.94,6.65,0,-1451,5553,5421,5208,5076,4863,5487,5142,143,1580,500,3590,10,1,28572230,1503,4.43,0.55,12,0.09,1188.00,9647.00,7100,20240507,-25.92,4605,20240806,14.22,7100,-25.92,20240507,4605,14.22,20240806,7100,-25.92,20240507,4605,14.22,20240806,1.37,N,015230,500,142 억,,1899217,N,N,0,N,00,N
20241118,100307,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5270,-20,5,-0.38,111758260,21283,19.09,5200,5330,5200,6870,3710,5290,5250.87,6.65,0,1193,5553,5421,5208,5076,4863,5487,5142,143,1580,500,3590,10,1,28572230,1506,4.44,0.55,12,0.07,1188.00,9647.00,7100,20240507,-25.77,4605,20240806,14.44,7100,-25.77,20240507,4605,14.44,20240806,7100,-25.77,20240507,4605,14.44,20240806,1.37,N,015230,500,142 억,,1899217,N,N,0,N,00,N
20241118,090304,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5210,-80,5,-1.51,26716480,5136,4.61,5200,5220,5200,6870,3710,5290,5200.06,6.65,0,1115,5553,5421,5208,5076,4863,5487,5142,143,1580,500,3590,10,1,28572230,1489,4.39,0.54,12,0.02,1188.00,9647.00,7100,20240507,-26.62,4605,20240806,13.14,7100,-26.62,20240507,4605,13.14,20240806,7100,-26.62,20240507,4605,13.14,20240806,1.37,N,015230,500,142 억,,1899217,N,N,0,N,00,N
20241115,160312,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5290,170,2,3.32,565427385,109132,230.78,5100,5340,4995,6650,3590,5120,5180.79,6.60,0,11365,5200,5160,5100,5060,5000,5180,5080,143,1530,500,3480,10,1,28572230,1511,4.45,0.55,12,0.38,1188.00,9647.00,7100,20240507,-25.49,4605,20240806,14.88,7100,-25.49,20240507,4605,14.88,20240806,7100,-25.49,20240507,4605,14.88,20240806,1.39,N,015230,500,142 억,,1884971,N,N,0,N,00,N
20241115,150319,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5280,160,2,3.12,525159115,101499,214.64,5100,5340,4995,6650,3590,5120,5174.03,6.60,0,12351,5200,5160,5100,5060,5000,5180,5080,143,1530,500,3480,10,1,28572230,1509,4.44,0.55,12,0.36,1188.00,9647.00,7100,20240507,-25.63,4605,20240806,14.66,7100,-25.63,20240507,4605,14.66,20240806,7100,-25.63,20240507,4605,14.66,20240806,1.39,N,015230,500,142 억,,1884971,N,N,0,N,00,N
20241115,140317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5270,150,2,2.93,483996995,93697,198.14,5100,5340,4995,6650,3590,5120,5165.55,6.60,0,11431,5200,5160,5100,5060,5000,5180,5080,143,1530,500,3480,10,1,28572230,1506,4.44,0.55,12,0.33,1188.00,9647.00,7100,20240507,-25.77,4605,20240806,14.44,7100,-25.77,20240507,4605,14.44,20240806,7100,-25.77,20240507,4605,14.44,20240806,1.39,N,015230,500,142 억,,1884971,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 160305 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5170 -120 5 -2.27 383257060 73404 65.83 5200 5330 5160 6870 3710 5290 5221.25 6.65 0 -1562 5553 5421 5208 5076 4863 5487 5142 143 1580 500 3590 10 1 28572230 1477 4.35 0.54 12 0.26 1188.00 9647.00 7100 20240507 -27.18 4605 20240806 12.27 7100 -27.18 20240507 4605 12.27 20240806 7100 -27.18 20240507 4605 12.27 20240806 1.37 N 015230 500 142 억 1899217 N N 7 N 00 N
3 20241118 150307 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5230 -60 5 -1.13 293909500 56134 50.35 5200 5330 5180 6870 3710 5290 5235.76 6.65 0 -5332 5553 5421 5208 5076 4863 5487 5142 143 1580 500 3590 10 1 28572230 1494 4.40 0.54 12 0.20 1188.00 9647.00 7100 20240507 -26.34 4605 20240806 13.57 7100 -26.34 20240507 4605 13.57 20240806 7100 -26.34 20240507 4605 13.57 20240806 1.37 N 015230 500 142 억 1899217 N N 0 N 00 N
4 20241118 140306 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5230 -60 5 -1.13 247610690 47232 42.36 5200 5330 5200 6870 3710 5290 5242.33 6.65 0 -7119 5553 5421 5208 5076 4863 5487 5142 143 1580 500 3590 10 1 28572230 1494 4.40 0.54 12 0.17 1188.00 9647.00 7100 20240507 -26.34 4605 20240806 13.57 7100 -26.34 20240507 4605 13.57 20240806 7100 -26.34 20240507 4605 13.57 20240806 1.37 N 015230 500 142 억 1899217 N N 0 N 00 N
5 20241118 130306 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5260 -30 5 -0.57 172390270 32806 29.42 5200 5330 5200 6870 3710 5290 5254.73 6.65 0 -2648 5553 5421 5208 5076 4863 5487 5142 143 1580 500 3590 10 1 28572230 1503 4.43 0.55 12 0.11 1188.00 9647.00 7100 20240507 -25.92 4605 20240806 14.22 7100 -25.92 20240507 4605 14.22 20240806 7100 -25.92 20240507 4605 14.22 20240806 1.37 N 015230 500 142 억 1899217 N N 0 N 00 N
6 20241118 120307 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5270 -20 5 -0.38 148939780 28340 25.42 5200 5330 5200 6870 3710 5290 5255.34 6.65 0 -1610 5553 5421 5208 5076 4863 5487 5142 143 1580 500 3590 10 1 28572230 1506 4.44 0.55 12 0.10 1188.00 9647.00 7100 20240507 -25.77 4605 20240806 14.44 7100 -25.77 20240507 4605 14.44 20240806 7100 -25.77 20240507 4605 14.44 20240806 1.37 N 015230 500 142 억 1899217 N N 0 N 00 N
7 20241118 110306 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5260 -30 5 -0.57 134446670 25589 22.95 5200 5330 5200 6870 3710 5290 5253.94 6.65 0 -1451 5553 5421 5208 5076 4863 5487 5142 143 1580 500 3590 10 1 28572230 1503 4.43 0.55 12 0.09 1188.00 9647.00 7100 20240507 -25.92 4605 20240806 14.22 7100 -25.92 20240507 4605 14.22 20240806 7100 -25.92 20240507 4605 14.22 20240806 1.37 N 015230 500 142 억 1899217 N N 0 N 00 N
8 20241118 100307 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5270 -20 5 -0.38 111758260 21283 19.09 5200 5330 5200 6870 3710 5290 5250.87 6.65 0 1193 5553 5421 5208 5076 4863 5487 5142 143 1580 500 3590 10 1 28572230 1506 4.44 0.55 12 0.07 1188.00 9647.00 7100 20240507 -25.77 4605 20240806 14.44 7100 -25.77 20240507 4605 14.44 20240806 7100 -25.77 20240507 4605 14.44 20240806 1.37 N 015230 500 142 억 1899217 N N 0 N 00 N
9 20241118 090304 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5210 -80 5 -1.51 26716480 5136 4.61 5200 5220 5200 6870 3710 5290 5200.06 6.65 0 1115 5553 5421 5208 5076 4863 5487 5142 143 1580 500 3590 10 1 28572230 1489 4.39 0.54 12 0.02 1188.00 9647.00 7100 20240507 -26.62 4605 20240806 13.14 7100 -26.62 20240507 4605 13.14 20240806 7100 -26.62 20240507 4605 13.14 20240806 1.37 N 015230 500 142 억 1899217 N N 0 N 00 N
10 20241115 160312 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5290 170 2 3.32 565427385 109132 230.78 5100 5340 4995 6650 3590 5120 5180.79 6.60 0 11365 5200 5160 5100 5060 5000 5180 5080 143 1530 500 3480 10 1 28572230 1511 4.45 0.55 12 0.38 1188.00 9647.00 7100 20240507 -25.49 4605 20240806 14.88 7100 -25.49 20240507 4605 14.88 20240806 7100 -25.49 20240507 4605 14.88 20240806 1.39 N 015230 500 142 억 1884971 N N 0 N 00 N
11 20241115 150319 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5280 160 2 3.12 525159115 101499 214.64 5100 5340 4995 6650 3590 5120 5174.03 6.60 0 12351 5200 5160 5100 5060 5000 5180 5080 143 1530 500 3480 10 1 28572230 1509 4.44 0.55 12 0.36 1188.00 9647.00 7100 20240507 -25.63 4605 20240806 14.66 7100 -25.63 20240507 4605 14.66 20240806 7100 -25.63 20240507 4605 14.66 20240806 1.39 N 015230 500 142 억 1884971 N N 0 N 00 N
12 20241115 140317 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5270 150 2 2.93 483996995 93697 198.14 5100 5340 4995 6650 3590 5120 5165.55 6.60 0 11431 5200 5160 5100 5060 5000 5180 5080 143 1530 500 3480 10 1 28572230 1506 4.44 0.55 12 0.33 1188.00 9647.00 7100 20240507 -25.77 4605 20240806 14.44 7100 -25.77 20240507 4605 14.44 20240806 7100 -25.77 20240507 4605 14.44 20240806 1.39 N 015230 500 142 억 1884971 N N 0 N 00 N