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
041650/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
20241118,160437,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3000,-150,5,-4.76,1147829920,379530,789.42,3100,3135,2960,4095,2205,3150,3024.35,1.56,0,5550,3236,3192,3106,3062,2976,3215,3085,107,945,500,2330,5,1,21471450,644,4.58,0.30,12,1.77,655.00,10014.00,4690,20240401,-36.03,2960,20241118,1.35,4690,-36.03,20240401,2960,1.35,20241118,4690,-36.03,20240401,2960,1.35,20241118,0.91,N,041650,500,107 억,,335774,N,N,9,N,00,N
20241118,150440,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3010,-140,5,-4.44,1105444160,365417,760.07,3100,3135,2960,4095,2205,3150,3025.16,1.56,0,6951,3236,3192,3106,3062,2976,3215,3085,107,945,500,2330,5,1,21471450,646,4.60,0.30,12,1.70,655.00,10014.00,4690,20240401,-35.82,2960,20241118,1.69,4690,-35.82,20240401,2960,1.69,20241118,4690,-35.82,20240401,2960,1.69,20241118,0.91,N,041650,500,107 억,,335774,N,N,0,N,00,N
20241118,140442,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3010,-140,5,-4.44,1063170100,351348,730.80,3100,3135,2960,4095,2205,3150,3025.97,1.56,0,14959,3236,3192,3106,3062,2976,3215,3085,107,945,500,2330,5,1,21471450,646,4.60,0.30,12,1.64,655.00,10014.00,4690,20240401,-35.82,2960,20241118,1.69,4690,-35.82,20240401,2960,1.69,20241118,4690,-35.82,20240401,2960,1.69,20241118,0.91,N,041650,500,107 억,,335774,N,N,0,N,00,N
20241118,130439,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2965,-185,5,-5.87,985323150,325365,676.76,3100,3135,2960,4095,2205,3150,3028.36,1.56,0,27073,3236,3192,3106,3062,2976,3215,3085,107,945,500,2330,5,1,21471450,637,4.53,0.30,12,1.52,655.00,10014.00,4690,20240401,-36.78,2960,20241118,0.17,4690,-36.78,20240401,2960,0.17,20241118,4690,-36.78,20240401,2960,0.17,20241118,0.91,N,041650,500,107 억,,335774,N,N,0,N,00,N
20241118,120442,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3010,-140,5,-4.44,821477370,270471,562.58,3100,3135,2980,4095,2205,3150,3037.21,1.56,0,32314,3236,3192,3106,3062,2976,3215,3085,107,945,500,2330,5,1,21471450,646,4.60,0.30,12,1.26,655.00,10014.00,4690,20240401,-35.82,2980,20241118,1.01,4690,-35.82,20240401,2980,1.01,20241118,4690,-35.82,20240401,2980,1.01,20241118,0.91,N,041650,500,107 억,,335774,N,N,0,N,00,N
20241118,110441,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3030,-120,5,-3.81,601816380,197356,410.50,3100,3135,2980,4095,2205,3150,3049.39,1.56,0,50765,3236,3192,3106,3062,2976,3215,3085,107,945,500,2330,5,1,21471450,651,4.63,0.30,12,0.92,655.00,10014.00,4690,20240401,-35.39,2980,20241118,1.68,4690,-35.39,20240401,2980,1.68,20241118,4690,-35.39,20240401,2980,1.68,20241118,0.91,N,041650,500,107 억,,335774,N,N,0,N,00,N
20241118,100439,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3115,-35,5,-1.11,344780710,112716,234.45,3100,3115,3010,4095,2205,3150,3058.84,1.56,0,49781,3236,3192,3106,3062,2976,3215,3085,107,945,500,2330,5,1,21471450,669,4.76,0.31,12,0.52,655.00,10014.00,4690,20240401,-33.58,3010,20241118,3.49,4690,-33.58,20240401,3010,3.49,20241118,4690,-33.58,20240401,3010,3.49,20241118,0.91,N,041650,500,107 억,,335774,N,N,0,N,00,N
20241118,090436,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-60,5,-1.90,5968780,1926,4.01,3100,3100,3090,4095,2205,3150,3099.06,1.56,0,289,3236,3192,3106,3062,2976,3215,3085,107,945,500,2330,5,1,21471450,663,4.72,0.31,12,0.01,655.00,10014.00,4690,20240401,-34.12,3010,20241114,2.66,4690,-34.12,20240401,3010,2.66,20241114,4690,-34.12,20240401,3010,2.66,20241114,0.91,N,041650,500,107 억,,335774,N,N,0,N,00,N
20241115,160450,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,105,2,3.45,147721410,48077,37.93,3120,3150,3020,3955,2135,3045,3072.42,1.55,0,2136,3268,3156,3083,2971,2898,3120,2935,107,910,500,2250,5,1,21471450,676,4.81,0.31,12,0.22,655.00,10014.00,4690,20240401,-32.84,3010,20241114,4.65,4690,-32.84,20240401,3010,4.65,20241114,4690,-32.84,20240401,3010,4.65,20241114,1.11,N,041650,500,107 억,,332180,N,N,0,N,00,N
20241115,150500,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3110,65,2,2.13,117456550,38434,30.32,3120,3120,3020,3955,2135,3045,3056.06,1.55,0,2438,3268,3156,3083,2971,2898,3120,2935,107,910,500,2250,5,1,21471450,668,4.75,0.31,12,0.18,655.00,10014.00,4690,20240401,-33.69,3010,20241114,3.32,4690,-33.69,20240401,3010,3.32,20241114,4690,-33.69,20240401,3010,3.32,20241114,1.11,N,041650,500,107 억,,332180,N,N,0,N,00,N
20241115,140457,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,35,2,1.15,107272095,35136,27.72,3120,3120,3020,3955,2135,3045,3053.05,1.55,0,706,3268,3156,3083,2971,2898,3120,2935,107,910,500,2250,5,1,21471450,661,4.70,0.31,12,0.16,655.00,10014.00,4690,20240401,-34.33,3010,20241114,2.33,4690,-34.33,20240401,3010,2.33,20241114,4690,-34.33,20240401,3010,2.33,20241114,1.11,N,041650,500,107 억,,332180,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 160437 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3000 -150 5 -4.76 1147829920 379530 789.42 3100 3135 2960 4095 2205 3150 3024.35 1.56 0 5550 3236 3192 3106 3062 2976 3215 3085 107 945 500 2330 5 1 21471450 644 4.58 0.30 12 1.77 655.00 10014.00 4690 20240401 -36.03 2960 20241118 1.35 4690 -36.03 20240401 2960 1.35 20241118 4690 -36.03 20240401 2960 1.35 20241118 0.91 N 041650 500 107 억 335774 N N 9 N 00 N
3 20241118 150440 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3010 -140 5 -4.44 1105444160 365417 760.07 3100 3135 2960 4095 2205 3150 3025.16 1.56 0 6951 3236 3192 3106 3062 2976 3215 3085 107 945 500 2330 5 1 21471450 646 4.60 0.30 12 1.70 655.00 10014.00 4690 20240401 -35.82 2960 20241118 1.69 4690 -35.82 20240401 2960 1.69 20241118 4690 -35.82 20240401 2960 1.69 20241118 0.91 N 041650 500 107 억 335774 N N 0 N 00 N
4 20241118 140442 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3010 -140 5 -4.44 1063170100 351348 730.80 3100 3135 2960 4095 2205 3150 3025.97 1.56 0 14959 3236 3192 3106 3062 2976 3215 3085 107 945 500 2330 5 1 21471450 646 4.60 0.30 12 1.64 655.00 10014.00 4690 20240401 -35.82 2960 20241118 1.69 4690 -35.82 20240401 2960 1.69 20241118 4690 -35.82 20240401 2960 1.69 20241118 0.91 N 041650 500 107 억 335774 N N 0 N 00 N
5 20241118 130439 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2965 -185 5 -5.87 985323150 325365 676.76 3100 3135 2960 4095 2205 3150 3028.36 1.56 0 27073 3236 3192 3106 3062 2976 3215 3085 107 945 500 2330 5 1 21471450 637 4.53 0.30 12 1.52 655.00 10014.00 4690 20240401 -36.78 2960 20241118 0.17 4690 -36.78 20240401 2960 0.17 20241118 4690 -36.78 20240401 2960 0.17 20241118 0.91 N 041650 500 107 억 335774 N N 0 N 00 N
6 20241118 120442 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3010 -140 5 -4.44 821477370 270471 562.58 3100 3135 2980 4095 2205 3150 3037.21 1.56 0 32314 3236 3192 3106 3062 2976 3215 3085 107 945 500 2330 5 1 21471450 646 4.60 0.30 12 1.26 655.00 10014.00 4690 20240401 -35.82 2980 20241118 1.01 4690 -35.82 20240401 2980 1.01 20241118 4690 -35.82 20240401 2980 1.01 20241118 0.91 N 041650 500 107 억 335774 N N 0 N 00 N
7 20241118 110441 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3030 -120 5 -3.81 601816380 197356 410.50 3100 3135 2980 4095 2205 3150 3049.39 1.56 0 50765 3236 3192 3106 3062 2976 3215 3085 107 945 500 2330 5 1 21471450 651 4.63 0.30 12 0.92 655.00 10014.00 4690 20240401 -35.39 2980 20241118 1.68 4690 -35.39 20240401 2980 1.68 20241118 4690 -35.39 20240401 2980 1.68 20241118 0.91 N 041650 500 107 억 335774 N N 0 N 00 N
8 20241118 100439 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3115 -35 5 -1.11 344780710 112716 234.45 3100 3115 3010 4095 2205 3150 3058.84 1.56 0 49781 3236 3192 3106 3062 2976 3215 3085 107 945 500 2330 5 1 21471450 669 4.76 0.31 12 0.52 655.00 10014.00 4690 20240401 -33.58 3010 20241118 3.49 4690 -33.58 20240401 3010 3.49 20241118 4690 -33.58 20240401 3010 3.49 20241118 0.91 N 041650 500 107 억 335774 N N 0 N 00 N
9 20241118 090436 57 100.00 KOSPI 운수.장비 N N N N N 3090 -60 5 -1.90 5968780 1926 4.01 3100 3100 3090 4095 2205 3150 3099.06 1.56 0 289 3236 3192 3106 3062 2976 3215 3085 107 945 500 2330 5 1 21471450 663 4.72 0.31 12 0.01 655.00 10014.00 4690 20240401 -34.12 3010 20241114 2.66 4690 -34.12 20240401 3010 2.66 20241114 4690 -34.12 20240401 3010 2.66 20241114 0.91 N 041650 500 107 억 335774 N N 0 N 00 N
10 20241115 160450 57 100.00 KOSPI 운수.장비 N N N N N 3150 105 2 3.45 147721410 48077 37.93 3120 3150 3020 3955 2135 3045 3072.42 1.55 0 2136 3268 3156 3083 2971 2898 3120 2935 107 910 500 2250 5 1 21471450 676 4.81 0.31 12 0.22 655.00 10014.00 4690 20240401 -32.84 3010 20241114 4.65 4690 -32.84 20240401 3010 4.65 20241114 4690 -32.84 20240401 3010 4.65 20241114 1.11 N 041650 500 107 억 332180 N N 0 N 00 N
11 20241115 150500 57 100.00 KOSPI 운수.장비 N N N N N 3110 65 2 2.13 117456550 38434 30.32 3120 3120 3020 3955 2135 3045 3056.06 1.55 0 2438 3268 3156 3083 2971 2898 3120 2935 107 910 500 2250 5 1 21471450 668 4.75 0.31 12 0.18 655.00 10014.00 4690 20240401 -33.69 3010 20241114 3.32 4690 -33.69 20240401 3010 3.32 20241114 4690 -33.69 20240401 3010 3.32 20241114 1.11 N 041650 500 107 억 332180 N N 0 N 00 N
12 20241115 140457 57 100.00 KOSPI 운수.장비 N N N N N 3080 35 2 1.15 107272095 35136 27.72 3120 3120 3020 3955 2135 3045 3053.05 1.55 0 706 3268 3156 3083 2971 2898 3120 2935 107 910 500 2250 5 1 21471450 661 4.70 0.31 12 0.16 655.00 10014.00 4690 20240401 -34.33 3010 20241114 2.33 4690 -34.33 20240401 3010 2.33 20241114 4690 -34.33 20240401 3010 2.33 20241114 1.11 N 041650 500 107 억 332180 N N 0 N 00 N