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
021820/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
20241118,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6910,220,2,3.29,25582330,3748,33.76,6700,6920,6700,8690,4690,6690,6825.59,2.34,0,113,6843,6766,6623,6546,6403,6805,6585,50,2000,500,4810,10,1,10000000,691,1.25,0.12,06,0.04,5535.00,58958.00,9700,20240219,-28.76,5820,20231114,18.73,9700,-28.76,20240219,6010,14.98,20240119,9700,-28.76,20240219,6010,14.98,20240119,0.00,N,021820,500,50 억,,233663,N,N,0,N,00,N
20241118,150329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6900,210,2,3.14,23585340,3459,31.16,6700,6920,6700,8690,4690,6690,6818.54,2.34,0,115,6843,6766,6623,6546,6403,6805,6585,50,2000,500,4810,10,1,10000000,690,1.25,0.12,06,0.03,5535.00,58958.00,9700,20240219,-28.87,5820,20231114,18.56,9700,-28.87,20240219,6010,14.81,20240119,9700,-28.87,20240219,6010,14.81,20240119,0.00,N,021820,500,50 억,,233663,N,N,0,N,00,N
20241118,140330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6900,210,2,3.14,23502680,3447,31.05,6700,6920,6700,8690,4690,6690,6818.30,2.34,0,115,6843,6766,6623,6546,6403,6805,6585,50,2000,500,4810,10,1,10000000,690,1.25,0.12,06,0.03,5535.00,58958.00,9700,20240219,-28.87,5820,20231114,18.56,9700,-28.87,20240219,6010,14.81,20240119,9700,-28.87,20240219,6010,14.81,20240119,0.00,N,021820,500,50 억,,233663,N,N,0,N,00,N
20241118,130328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6840,150,2,2.24,14369200,2116,19.06,6700,6920,6700,8690,4690,6690,6790.74,2.34,0,94,6843,6766,6623,6546,6403,6805,6585,50,2000,500,4810,10,1,10000000,684,1.24,0.12,06,0.02,5535.00,58958.00,9700,20240219,-29.48,5820,20231114,17.53,9700,-29.48,20240219,6010,13.81,20240119,9700,-29.48,20240219,6010,13.81,20240119,0.00,N,021820,500,50 억,,233663,N,N,0,N,00,N
20241118,120329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6920,230,2,3.44,6468790,960,8.65,6700,6920,6700,8690,4690,6690,6738.32,2.34,0,62,6843,6766,6623,6546,6403,6805,6585,50,2000,500,4810,10,1,10000000,692,1.25,0.12,06,0.01,5535.00,58958.00,9700,20240219,-28.66,5820,20231114,18.90,9700,-28.66,20240219,6010,15.14,20240119,9700,-28.66,20240219,6010,15.14,20240119,0.00,N,021820,500,50 억,,233663,N,N,0,N,00,N
20241118,110329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6740,50,2,0.75,3397310,505,4.55,6700,6800,6700,8690,4690,6690,6727.35,2.34,0,50,6843,6766,6623,6546,6403,6805,6585,50,2000,500,4810,10,1,10000000,674,1.22,0.11,06,0.01,5535.00,58958.00,9700,20240219,-30.52,5820,20231114,15.81,9700,-30.52,20240219,6010,12.15,20240119,9700,-30.52,20240219,6010,12.15,20240119,0.00,N,021820,500,50 억,,233663,N,N,0,N,00,N
20241118,100329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6770,80,2,1.20,1549650,231,2.08,6700,6800,6700,8690,4690,6690,6708.44,2.34,0,14,6843,6766,6623,6546,6403,6805,6585,50,2000,500,4810,10,1,10000000,677,1.22,0.11,06,0.00,5535.00,58958.00,9700,20240219,-30.21,5820,20231114,16.32,9700,-30.21,20240219,6010,12.65,20240119,9700,-30.21,20240219,6010,12.65,20240119,0.00,N,021820,500,50 억,,233663,N,N,0,N,00,N
20241118,090325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6760,70,2,1.05,1380260,206,1.86,6700,6760,6700,8690,4690,6690,6700.29,2.34,0,0,6843,6766,6623,6546,6403,6805,6585,50,2000,500,4810,10,1,10000000,676,1.22,0.11,06,0.00,5535.00,58958.00,9700,20240219,-30.31,5820,20231114,16.15,9700,-30.31,20240219,6010,12.48,20240119,9700,-30.31,20240219,6010,12.48,20240119,0.00,N,021820,500,50 억,,233663,N,N,0,N,00,N
20241115,160336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6690,160,2,2.45,73487730,11099,309.25,6540,6700,6480,8480,4580,6530,6621.03,2.34,0,-40,6696,6612,6536,6452,6376,6655,6495,50,1950,500,4700,10,1,10000000,669,1.21,0.11,06,0.11,5535.00,58958.00,9700,20240219,-31.03,5820,20231114,14.95,9700,-31.03,20240219,6010,11.31,20240119,9700,-31.03,20240219,6010,11.31,20240119,0.00,N,021820,500,50 억,,233731,N,N,0,N,00,N
20241115,150343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6650,120,2,1.84,68639380,10371,288.97,6540,6700,6480,8480,4580,6530,6618.40,2.34,0,-45,6696,6612,6536,6452,6376,6655,6495,50,1950,500,4700,10,1,10000000,665,1.20,0.11,06,0.10,5535.00,58958.00,9700,20240219,-31.44,5820,20231114,14.26,9700,-31.44,20240219,6010,10.65,20240119,9700,-31.44,20240219,6010,10.65,20240119,0.00,N,021820,500,50 억,,233731,N,N,0,N,00,N
20241115,140341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6630,100,2,1.53,57487770,8694,242.24,6540,6700,6480,8480,4580,6530,6612.35,2.34,0,-52,6696,6612,6536,6452,6376,6655,6495,50,1950,500,4700,10,1,10000000,663,1.20,0.11,06,0.09,5535.00,58958.00,9700,20240219,-31.65,5820,20231114,13.92,9700,-31.65,20240219,6010,10.32,20240119,9700,-31.65,20240219,6010,10.32,20240119,0.00,N,021820,500,50 억,,233731,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 160327 57 100.00 KOSPI 운수.장비 N N N N N 6910 220 2 3.29 25582330 3748 33.76 6700 6920 6700 8690 4690 6690 6825.59 2.34 0 113 6843 6766 6623 6546 6403 6805 6585 50 2000 500 4810 10 1 10000000 691 1.25 0.12 06 0.04 5535.00 58958.00 9700 20240219 -28.76 5820 20231114 18.73 9700 -28.76 20240219 6010 14.98 20240119 9700 -28.76 20240219 6010 14.98 20240119 0.00 N 021820 500 50 억 233663 N N 0 N 00 N
3 20241118 150329 57 100.00 KOSPI 운수.장비 N N N N N 6900 210 2 3.14 23585340 3459 31.16 6700 6920 6700 8690 4690 6690 6818.54 2.34 0 115 6843 6766 6623 6546 6403 6805 6585 50 2000 500 4810 10 1 10000000 690 1.25 0.12 06 0.03 5535.00 58958.00 9700 20240219 -28.87 5820 20231114 18.56 9700 -28.87 20240219 6010 14.81 20240119 9700 -28.87 20240219 6010 14.81 20240119 0.00 N 021820 500 50 억 233663 N N 0 N 00 N
4 20241118 140330 57 100.00 KOSPI 운수.장비 N N N N N 6900 210 2 3.14 23502680 3447 31.05 6700 6920 6700 8690 4690 6690 6818.30 2.34 0 115 6843 6766 6623 6546 6403 6805 6585 50 2000 500 4810 10 1 10000000 690 1.25 0.12 06 0.03 5535.00 58958.00 9700 20240219 -28.87 5820 20231114 18.56 9700 -28.87 20240219 6010 14.81 20240119 9700 -28.87 20240219 6010 14.81 20240119 0.00 N 021820 500 50 억 233663 N N 0 N 00 N
5 20241118 130328 57 100.00 KOSPI 운수.장비 N N N N N 6840 150 2 2.24 14369200 2116 19.06 6700 6920 6700 8690 4690 6690 6790.74 2.34 0 94 6843 6766 6623 6546 6403 6805 6585 50 2000 500 4810 10 1 10000000 684 1.24 0.12 06 0.02 5535.00 58958.00 9700 20240219 -29.48 5820 20231114 17.53 9700 -29.48 20240219 6010 13.81 20240119 9700 -29.48 20240219 6010 13.81 20240119 0.00 N 021820 500 50 억 233663 N N 0 N 00 N
6 20241118 120329 57 100.00 KOSPI 운수.장비 N N N N N 6920 230 2 3.44 6468790 960 8.65 6700 6920 6700 8690 4690 6690 6738.32 2.34 0 62 6843 6766 6623 6546 6403 6805 6585 50 2000 500 4810 10 1 10000000 692 1.25 0.12 06 0.01 5535.00 58958.00 9700 20240219 -28.66 5820 20231114 18.90 9700 -28.66 20240219 6010 15.14 20240119 9700 -28.66 20240219 6010 15.14 20240119 0.00 N 021820 500 50 억 233663 N N 0 N 00 N
7 20241118 110329 57 100.00 KOSPI 운수.장비 N N N N N 6740 50 2 0.75 3397310 505 4.55 6700 6800 6700 8690 4690 6690 6727.35 2.34 0 50 6843 6766 6623 6546 6403 6805 6585 50 2000 500 4810 10 1 10000000 674 1.22 0.11 06 0.01 5535.00 58958.00 9700 20240219 -30.52 5820 20231114 15.81 9700 -30.52 20240219 6010 12.15 20240119 9700 -30.52 20240219 6010 12.15 20240119 0.00 N 021820 500 50 억 233663 N N 0 N 00 N
8 20241118 100329 57 100.00 KOSPI 운수.장비 N N N N N 6770 80 2 1.20 1549650 231 2.08 6700 6800 6700 8690 4690 6690 6708.44 2.34 0 14 6843 6766 6623 6546 6403 6805 6585 50 2000 500 4810 10 1 10000000 677 1.22 0.11 06 0.00 5535.00 58958.00 9700 20240219 -30.21 5820 20231114 16.32 9700 -30.21 20240219 6010 12.65 20240119 9700 -30.21 20240219 6010 12.65 20240119 0.00 N 021820 500 50 억 233663 N N 0 N 00 N
9 20241118 090325 57 100.00 KOSPI 운수.장비 N N N N N 6760 70 2 1.05 1380260 206 1.86 6700 6760 6700 8690 4690 6690 6700.29 2.34 0 0 6843 6766 6623 6546 6403 6805 6585 50 2000 500 4810 10 1 10000000 676 1.22 0.11 06 0.00 5535.00 58958.00 9700 20240219 -30.31 5820 20231114 16.15 9700 -30.31 20240219 6010 12.48 20240119 9700 -30.31 20240219 6010 12.48 20240119 0.00 N 021820 500 50 억 233663 N N 0 N 00 N
10 20241115 160336 57 100.00 KOSPI 운수.장비 N N N N N 6690 160 2 2.45 73487730 11099 309.25 6540 6700 6480 8480 4580 6530 6621.03 2.34 0 -40 6696 6612 6536 6452 6376 6655 6495 50 1950 500 4700 10 1 10000000 669 1.21 0.11 06 0.11 5535.00 58958.00 9700 20240219 -31.03 5820 20231114 14.95 9700 -31.03 20240219 6010 11.31 20240119 9700 -31.03 20240219 6010 11.31 20240119 0.00 N 021820 500 50 억 233731 N N 0 N 00 N
11 20241115 150343 57 100.00 KOSPI 운수.장비 N N N N N 6650 120 2 1.84 68639380 10371 288.97 6540 6700 6480 8480 4580 6530 6618.40 2.34 0 -45 6696 6612 6536 6452 6376 6655 6495 50 1950 500 4700 10 1 10000000 665 1.20 0.11 06 0.10 5535.00 58958.00 9700 20240219 -31.44 5820 20231114 14.26 9700 -31.44 20240219 6010 10.65 20240119 9700 -31.44 20240219 6010 10.65 20240119 0.00 N 021820 500 50 억 233731 N N 0 N 00 N
12 20241115 140341 57 100.00 KOSPI 운수.장비 N N N N N 6630 100 2 1.53 57487770 8694 242.24 6540 6700 6480 8480 4580 6530 6612.35 2.34 0 -52 6696 6612 6536 6452 6376 6655 6495 50 1950 500 4700 10 1 10000000 663 1.20 0.11 06 0.09 5535.00 58958.00 9700 20240219 -31.65 5820 20231114 13.92 9700 -31.65 20240219 6010 10.32 20240119 9700 -31.65 20240219 6010 10.32 20240119 0.00 N 021820 500 50 억 233731 N N 0 N 00 N