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
016740/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
20241118,160310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3295,80,2,2.49,398402255,121477,63.82,3220,3320,3185,4175,2255,3215,3279.65,1.65,0,10637,3341,3277,3166,3102,2991,3310,3135,827,960,2500,2370,5,1,32066680,1057,5.23,0.50,12,0.38,630.00,6554.00,4545,20240325,-27.50,2680,20240805,22.95,4545,-27.50,20240325,2680,22.95,20240805,4545,-27.50,20240325,2680,22.95,20240805,2.07,N,016740,2500,826 억,,527643,N,N,15,N,00,N
20241118,150312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,85,2,2.64,395702780,120658,63.39,3220,3320,3185,4175,2255,3215,3279.54,1.65,0,10446,3341,3277,3166,3102,2991,3310,3135,827,960,2500,2370,5,1,32066680,1058,5.24,0.50,12,0.38,630.00,6554.00,4545,20240325,-27.39,2680,20240805,23.13,4545,-27.39,20240325,2680,23.13,20240805,4545,-27.39,20240325,2680,23.13,20240805,2.07,N,016740,2500,826 억,,527643,N,N,0,N,00,N
20241118,140312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,85,2,2.64,240074840,73448,38.59,3220,3300,3185,4175,2255,3215,3268.64,1.65,0,4384,3341,3277,3166,3102,2991,3310,3135,827,960,2500,2370,5,1,32066680,1058,5.24,0.50,12,0.23,630.00,6554.00,4545,20240325,-27.39,2680,20240805,23.13,4545,-27.39,20240325,2680,23.13,20240805,4545,-27.39,20240325,2680,23.13,20240805,2.07,N,016740,2500,826 억,,527643,N,N,0,N,00,N
20241118,130311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3280,65,2,2.02,172330640,52846,27.76,3220,3280,3185,4175,2255,3215,3261.00,1.65,0,4627,3341,3277,3166,3102,2991,3310,3135,827,960,2500,2370,5,1,32066680,1052,5.21,0.50,12,0.16,630.00,6554.00,4545,20240325,-27.83,2680,20240805,22.39,4545,-27.83,20240325,2680,22.39,20240805,4545,-27.83,20240325,2680,22.39,20240805,2.07,N,016740,2500,826 억,,527643,N,N,0,N,00,N
20241118,120312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3270,55,2,1.71,116928850,35904,18.86,3220,3280,3185,4175,2255,3215,3256.71,1.65,0,443,3341,3277,3166,3102,2991,3310,3135,827,960,2500,2370,5,1,32066680,1049,5.19,0.50,12,0.11,630.00,6554.00,4545,20240325,-28.05,2680,20240805,22.01,4545,-28.05,20240325,2680,22.01,20240805,4545,-28.05,20240325,2680,22.01,20240805,2.07,N,016740,2500,826 억,,527643,N,N,0,N,00,N
20241118,110312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3265,50,2,1.56,84111630,25865,13.59,3220,3280,3185,4175,2255,3215,3251.95,1.65,0,2448,3341,3277,3166,3102,2991,3310,3135,827,960,2500,2370,5,1,32066680,1047,5.18,0.50,12,0.08,630.00,6554.00,4545,20240325,-28.16,2680,20240805,21.83,4545,-28.16,20240325,2680,21.83,20240805,4545,-28.16,20240325,2680,21.83,20240805,2.07,N,016740,2500,826 억,,527643,N,N,0,N,00,N
20241118,100313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3270,55,2,1.71,46246015,14277,7.50,3220,3270,3185,4175,2255,3215,3239.20,1.65,0,593,3341,3277,3166,3102,2991,3310,3135,827,960,2500,2370,5,1,32066680,1049,5.19,0.50,12,0.04,630.00,6554.00,4545,20240325,-28.05,2680,20240805,22.01,4545,-28.05,20240325,2680,22.01,20240805,4545,-28.05,20240325,2680,22.01,20240805,2.07,N,016740,2500,826 억,,527643,N,N,0,N,00,N
20241118,090309,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3245,30,2,0.93,4586290,1425,0.75,3220,3250,3215,4175,2255,3215,3218.45,1.65,0,129,3341,3277,3166,3102,2991,3310,3135,827,960,2500,2370,5,1,32066680,1041,5.15,0.50,12,0.00,630.00,6554.00,4545,20240325,-28.60,2680,20240805,21.08,4545,-28.60,20240325,2680,21.08,20240805,4545,-28.60,20240325,2680,21.08,20240805,2.07,N,016740,2500,826 억,,527643,N,N,0,N,00,N
20241115,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3215,135,2,4.38,597631860,189799,172.48,3120,3230,3055,4000,2160,3080,3148.87,1.53,0,34312,3313,3196,3133,3016,2953,3165,2985,827,920,2500,2270,5,1,32066680,1031,5.10,0.49,12,0.59,630.00,6554.00,4545,20240325,-29.26,2680,20240805,19.96,4545,-29.26,20240325,2680,19.96,20240805,4545,-29.26,20240325,2680,19.96,20240805,2.11,N,016740,2500,826 억,,490350,N,N,0,N,00,N
20241115,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3195,115,2,3.73,528967425,168299,152.94,3120,3230,3055,4000,2160,3080,3143.13,1.53,0,24097,3313,3196,3133,3016,2953,3165,2985,827,920,2500,2270,5,1,32066680,1025,5.07,0.49,12,0.52,630.00,6554.00,4545,20240325,-29.70,2680,20240805,19.22,4545,-29.70,20240325,2680,19.22,20240805,4545,-29.70,20240325,2680,19.22,20240805,2.11,N,016740,2500,826 억,,490350,N,N,0,N,00,N
20241115,140323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3210,130,2,4.22,395038230,126542,114.99,3120,3215,3055,4000,2160,3080,3121.89,1.53,0,16467,3313,3196,3133,3016,2953,3165,2985,827,920,2500,2270,5,1,32066680,1029,5.10,0.49,12,0.39,630.00,6554.00,4545,20240325,-29.37,2680,20240805,19.78,4545,-29.37,20240325,2680,19.78,20240805,4545,-29.37,20240325,2680,19.78,20240805,2.11,N,016740,2500,826 억,,490350,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 160310 57 100.00 KOSPI 운수.장비 N N N N N 3295 80 2 2.49 398402255 121477 63.82 3220 3320 3185 4175 2255 3215 3279.65 1.65 0 10637 3341 3277 3166 3102 2991 3310 3135 827 960 2500 2370 5 1 32066680 1057 5.23 0.50 12 0.38 630.00 6554.00 4545 20240325 -27.50 2680 20240805 22.95 4545 -27.50 20240325 2680 22.95 20240805 4545 -27.50 20240325 2680 22.95 20240805 2.07 N 016740 2500 826 억 527643 N N 15 N 00 N
3 20241118 150312 57 100.00 KOSPI 운수.장비 N N N N N 3300 85 2 2.64 395702780 120658 63.39 3220 3320 3185 4175 2255 3215 3279.54 1.65 0 10446 3341 3277 3166 3102 2991 3310 3135 827 960 2500 2370 5 1 32066680 1058 5.24 0.50 12 0.38 630.00 6554.00 4545 20240325 -27.39 2680 20240805 23.13 4545 -27.39 20240325 2680 23.13 20240805 4545 -27.39 20240325 2680 23.13 20240805 2.07 N 016740 2500 826 억 527643 N N 0 N 00 N
4 20241118 140312 57 100.00 KOSPI 운수.장비 N N N N N 3300 85 2 2.64 240074840 73448 38.59 3220 3300 3185 4175 2255 3215 3268.64 1.65 0 4384 3341 3277 3166 3102 2991 3310 3135 827 960 2500 2370 5 1 32066680 1058 5.24 0.50 12 0.23 630.00 6554.00 4545 20240325 -27.39 2680 20240805 23.13 4545 -27.39 20240325 2680 23.13 20240805 4545 -27.39 20240325 2680 23.13 20240805 2.07 N 016740 2500 826 억 527643 N N 0 N 00 N
5 20241118 130311 57 100.00 KOSPI 운수.장비 N N N N N 3280 65 2 2.02 172330640 52846 27.76 3220 3280 3185 4175 2255 3215 3261.00 1.65 0 4627 3341 3277 3166 3102 2991 3310 3135 827 960 2500 2370 5 1 32066680 1052 5.21 0.50 12 0.16 630.00 6554.00 4545 20240325 -27.83 2680 20240805 22.39 4545 -27.83 20240325 2680 22.39 20240805 4545 -27.83 20240325 2680 22.39 20240805 2.07 N 016740 2500 826 억 527643 N N 0 N 00 N
6 20241118 120312 57 100.00 KOSPI 운수.장비 N N N N N 3270 55 2 1.71 116928850 35904 18.86 3220 3280 3185 4175 2255 3215 3256.71 1.65 0 443 3341 3277 3166 3102 2991 3310 3135 827 960 2500 2370 5 1 32066680 1049 5.19 0.50 12 0.11 630.00 6554.00 4545 20240325 -28.05 2680 20240805 22.01 4545 -28.05 20240325 2680 22.01 20240805 4545 -28.05 20240325 2680 22.01 20240805 2.07 N 016740 2500 826 억 527643 N N 0 N 00 N
7 20241118 110312 57 100.00 KOSPI 운수.장비 N N N N N 3265 50 2 1.56 84111630 25865 13.59 3220 3280 3185 4175 2255 3215 3251.95 1.65 0 2448 3341 3277 3166 3102 2991 3310 3135 827 960 2500 2370 5 1 32066680 1047 5.18 0.50 12 0.08 630.00 6554.00 4545 20240325 -28.16 2680 20240805 21.83 4545 -28.16 20240325 2680 21.83 20240805 4545 -28.16 20240325 2680 21.83 20240805 2.07 N 016740 2500 826 억 527643 N N 0 N 00 N
8 20241118 100313 57 100.00 KOSPI 운수.장비 N N N N N 3270 55 2 1.71 46246015 14277 7.50 3220 3270 3185 4175 2255 3215 3239.20 1.65 0 593 3341 3277 3166 3102 2991 3310 3135 827 960 2500 2370 5 1 32066680 1049 5.19 0.50 12 0.04 630.00 6554.00 4545 20240325 -28.05 2680 20240805 22.01 4545 -28.05 20240325 2680 22.01 20240805 4545 -28.05 20240325 2680 22.01 20240805 2.07 N 016740 2500 826 억 527643 N N 0 N 00 N
9 20241118 090309 57 100.00 KOSPI 운수.장비 N N N N N 3245 30 2 0.93 4586290 1425 0.75 3220 3250 3215 4175 2255 3215 3218.45 1.65 0 129 3341 3277 3166 3102 2991 3310 3135 827 960 2500 2370 5 1 32066680 1041 5.15 0.50 12 0.00 630.00 6554.00 4545 20240325 -28.60 2680 20240805 21.08 4545 -28.60 20240325 2680 21.08 20240805 4545 -28.60 20240325 2680 21.08 20240805 2.07 N 016740 2500 826 억 527643 N N 0 N 00 N
10 20241115 160318 57 100.00 KOSPI 운수.장비 N N N N N 3215 135 2 4.38 597631860 189799 172.48 3120 3230 3055 4000 2160 3080 3148.87 1.53 0 34312 3313 3196 3133 3016 2953 3165 2985 827 920 2500 2270 5 1 32066680 1031 5.10 0.49 12 0.59 630.00 6554.00 4545 20240325 -29.26 2680 20240805 19.96 4545 -29.26 20240325 2680 19.96 20240805 4545 -29.26 20240325 2680 19.96 20240805 2.11 N 016740 2500 826 억 490350 N N 0 N 00 N
11 20241115 150325 57 100.00 KOSPI 운수.장비 N N N N N 3195 115 2 3.73 528967425 168299 152.94 3120 3230 3055 4000 2160 3080 3143.13 1.53 0 24097 3313 3196 3133 3016 2953 3165 2985 827 920 2500 2270 5 1 32066680 1025 5.07 0.49 12 0.52 630.00 6554.00 4545 20240325 -29.70 2680 20240805 19.22 4545 -29.70 20240325 2680 19.22 20240805 4545 -29.70 20240325 2680 19.22 20240805 2.11 N 016740 2500 826 억 490350 N N 0 N 00 N
12 20241115 140323 57 100.00 KOSPI 운수.장비 N N N N N 3210 130 2 4.22 395038230 126542 114.99 3120 3215 3055 4000 2160 3080 3121.89 1.53 0 16467 3313 3196 3133 3016 2953 3165 2985 827 920 2500 2270 5 1 32066680 1029 5.10 0.49 12 0.39 630.00 6554.00 4545 20240325 -29.37 2680 20240805 19.78 4545 -29.37 20240325 2680 19.78 20240805 4545 -29.37 20240325 2680 19.78 20240805 2.11 N 016740 2500 826 억 490350 N N 0 N 00 N