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
090080/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
20241118,160646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,918,2,2,0.22,40100513,43945,43.33,891,919,891,1190,642,916,912.51,1.34,0,3470,960,938,904,882,848,949,893,275,274,500,650,1,1,54902259,504,13.91,1.16,12,0.08,66.00,790.00,1358,20240103,-32.40,870,20241115,5.52,1358,-32.40,20240103,870,5.52,20241115,1358,-32.40,20240103,870,5.52,20241115,0.14,N,090080,500,274 억,,734533,N,N,0,N,00,N
20241118,150652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,915,-1,5,-0.11,38855654,42586,41.99,891,919,891,1190,642,916,912.40,1.34,0,3521,960,938,904,882,848,949,893,275,274,500,650,1,1,54902259,502,13.86,1.16,12,0.08,66.00,790.00,1358,20240103,-32.62,870,20241115,5.17,1358,-32.62,20240103,870,5.17,20241115,1358,-32.62,20240103,870,5.17,20241115,0.14,N,090080,500,274 억,,734533,N,N,0,N,00,N
20241118,140654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,916,0,3,0.00,34974633,38348,37.81,891,919,891,1190,642,916,912.03,1.34,0,3521,960,938,904,882,848,949,893,275,274,500,650,1,1,54902259,503,13.88,1.16,12,0.07,66.00,790.00,1358,20240103,-32.55,870,20241115,5.29,1358,-32.55,20240103,870,5.29,20241115,1358,-32.55,20240103,870,5.29,20241115,0.14,N,090080,500,274 억,,734533,N,N,0,N,00,N
20241118,130651,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,916,0,3,0.00,31289857,34324,33.85,891,919,891,1190,642,916,911.60,1.34,0,3522,960,938,904,882,848,949,893,275,274,500,650,1,1,54902259,503,13.88,1.16,12,0.06,66.00,790.00,1358,20240103,-32.55,870,20241115,5.29,1358,-32.55,20240103,870,5.29,20241115,1358,-32.55,20240103,870,5.29,20241115,0.14,N,090080,500,274 억,,734533,N,N,0,N,00,N
20241118,120654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,915,-1,5,-0.11,24158995,26544,26.17,891,919,891,1190,642,916,910.15,1.34,0,3486,960,938,904,882,848,949,893,275,274,500,650,1,1,54902259,502,13.86,1.16,12,0.05,66.00,790.00,1358,20240103,-32.62,870,20241115,5.17,1358,-32.62,20240103,870,5.17,20241115,1358,-32.62,20240103,870,5.17,20241115,0.14,N,090080,500,274 억,,734533,N,N,0,N,00,N
20241118,110653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,916,0,3,0.00,19233904,21166,20.87,891,919,891,1190,642,916,908.72,1.34,0,2751,960,938,904,882,848,949,893,275,274,500,650,1,1,54902259,503,13.88,1.16,12,0.04,66.00,790.00,1358,20240103,-32.55,870,20241115,5.29,1358,-32.55,20240103,870,5.29,20241115,1358,-32.55,20240103,870,5.29,20241115,0.14,N,090080,500,274 억,,734533,N,N,0,N,00,N
20241118,100646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,919,3,2,0.33,16412207,18085,17.83,891,919,891,1190,642,916,907.50,1.34,0,2751,960,938,904,882,848,949,893,275,274,500,650,1,1,54902259,505,13.92,1.16,12,0.03,66.00,790.00,1358,20240103,-32.33,870,20241115,5.63,1358,-32.33,20240103,870,5.63,20241115,1358,-32.33,20240103,870,5.63,20241115,0.14,N,090080,500,274 억,,734533,N,N,0,N,00,N
20241118,090645,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,908,-8,5,-0.87,2941973,3301,3.26,891,908,891,1190,642,916,891.24,1.34,0,36,960,938,904,882,848,949,893,275,274,500,650,1,1,54902259,499,13.76,1.15,12,0.01,66.00,790.00,1358,20240103,-33.14,870,20241115,4.37,1358,-33.14,20240103,870,4.37,20241115,1358,-33.14,20240103,870,4.37,20241115,0.14,N,090080,500,274 억,,734533,N,N,0,N,00,N
20241115,160706,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,916,-35,5,-3.68,92532897,101398,136.51,913,926,870,1236,666,951,912.57,1.33,0,1712,1053,1002,969,918,885,1027,943,275,285,500,680,1,1,54902259,503,13.88,1.16,12,0.18,66.00,790.00,1358,20240103,-32.55,870,20241115,5.29,1358,-32.55,20240103,870,5.29,20241115,1358,-32.55,20240103,870,5.29,20241115,0.14,N,090080,500,274 억,,732718,N,N,0,N,00,N
20241115,150726,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,921,-30,5,-3.15,88051653,96508,129.93,913,926,870,1236,666,951,912.38,1.33,0,1964,1053,1002,969,918,885,1027,943,275,285,500,680,1,1,54902259,506,13.95,1.17,12,0.18,66.00,790.00,1358,20240103,-32.18,870,20241115,5.86,1358,-32.18,20240103,870,5.86,20241115,1358,-32.18,20240103,870,5.86,20241115,0.14,N,090080,500,274 억,,732718,N,N,0,N,00,N
20241115,140718,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,920,-31,5,-3.26,82748352,90744,122.17,913,926,870,1236,666,951,911.89,1.33,0,1912,1053,1002,969,918,885,1027,943,275,285,500,680,1,1,54902259,505,13.94,1.16,12,0.17,66.00,790.00,1358,20240103,-32.25,870,20241115,5.75,1358,-32.25,20240103,870,5.75,20241115,1358,-32.25,20240103,870,5.75,20241115,0.14,N,090080,500,274 억,,732718,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 160646 57 100.00 KOSPI 운수.장비 N N N N N 918 2 2 0.22 40100513 43945 43.33 891 919 891 1190 642 916 912.51 1.34 0 3470 960 938 904 882 848 949 893 275 274 500 650 1 1 54902259 504 13.91 1.16 12 0.08 66.00 790.00 1358 20240103 -32.40 870 20241115 5.52 1358 -32.40 20240103 870 5.52 20241115 1358 -32.40 20240103 870 5.52 20241115 0.14 N 090080 500 274 억 734533 N N 0 N 00 N
3 20241118 150652 57 100.00 KOSPI 운수.장비 N N N N N 915 -1 5 -0.11 38855654 42586 41.99 891 919 891 1190 642 916 912.40 1.34 0 3521 960 938 904 882 848 949 893 275 274 500 650 1 1 54902259 502 13.86 1.16 12 0.08 66.00 790.00 1358 20240103 -32.62 870 20241115 5.17 1358 -32.62 20240103 870 5.17 20241115 1358 -32.62 20240103 870 5.17 20241115 0.14 N 090080 500 274 억 734533 N N 0 N 00 N
4 20241118 140654 57 100.00 KOSPI 운수.장비 N N N N N 916 0 3 0.00 34974633 38348 37.81 891 919 891 1190 642 916 912.03 1.34 0 3521 960 938 904 882 848 949 893 275 274 500 650 1 1 54902259 503 13.88 1.16 12 0.07 66.00 790.00 1358 20240103 -32.55 870 20241115 5.29 1358 -32.55 20240103 870 5.29 20241115 1358 -32.55 20240103 870 5.29 20241115 0.14 N 090080 500 274 억 734533 N N 0 N 00 N
5 20241118 130651 57 100.00 KOSPI 운수.장비 N N N N N 916 0 3 0.00 31289857 34324 33.85 891 919 891 1190 642 916 911.60 1.34 0 3522 960 938 904 882 848 949 893 275 274 500 650 1 1 54902259 503 13.88 1.16 12 0.06 66.00 790.00 1358 20240103 -32.55 870 20241115 5.29 1358 -32.55 20240103 870 5.29 20241115 1358 -32.55 20240103 870 5.29 20241115 0.14 N 090080 500 274 억 734533 N N 0 N 00 N
6 20241118 120654 57 100.00 KOSPI 운수.장비 N N N N N 915 -1 5 -0.11 24158995 26544 26.17 891 919 891 1190 642 916 910.15 1.34 0 3486 960 938 904 882 848 949 893 275 274 500 650 1 1 54902259 502 13.86 1.16 12 0.05 66.00 790.00 1358 20240103 -32.62 870 20241115 5.17 1358 -32.62 20240103 870 5.17 20241115 1358 -32.62 20240103 870 5.17 20241115 0.14 N 090080 500 274 억 734533 N N 0 N 00 N
7 20241118 110653 57 100.00 KOSPI 운수.장비 N N N N N 916 0 3 0.00 19233904 21166 20.87 891 919 891 1190 642 916 908.72 1.34 0 2751 960 938 904 882 848 949 893 275 274 500 650 1 1 54902259 503 13.88 1.16 12 0.04 66.00 790.00 1358 20240103 -32.55 870 20241115 5.29 1358 -32.55 20240103 870 5.29 20241115 1358 -32.55 20240103 870 5.29 20241115 0.14 N 090080 500 274 억 734533 N N 0 N 00 N
8 20241118 100646 57 100.00 KOSPI 운수.장비 N N N N N 919 3 2 0.33 16412207 18085 17.83 891 919 891 1190 642 916 907.50 1.34 0 2751 960 938 904 882 848 949 893 275 274 500 650 1 1 54902259 505 13.92 1.16 12 0.03 66.00 790.00 1358 20240103 -32.33 870 20241115 5.63 1358 -32.33 20240103 870 5.63 20241115 1358 -32.33 20240103 870 5.63 20241115 0.14 N 090080 500 274 억 734533 N N 0 N 00 N
9 20241118 090645 57 100.00 KOSPI 운수.장비 N N N N N 908 -8 5 -0.87 2941973 3301 3.26 891 908 891 1190 642 916 891.24 1.34 0 36 960 938 904 882 848 949 893 275 274 500 650 1 1 54902259 499 13.76 1.15 12 0.01 66.00 790.00 1358 20240103 -33.14 870 20241115 4.37 1358 -33.14 20240103 870 4.37 20241115 1358 -33.14 20240103 870 4.37 20241115 0.14 N 090080 500 274 억 734533 N N 0 N 00 N
10 20241115 160706 57 100.00 KOSPI 신저가 운수.장비 N N N N N 916 -35 5 -3.68 92532897 101398 136.51 913 926 870 1236 666 951 912.57 1.33 0 1712 1053 1002 969 918 885 1027 943 275 285 500 680 1 1 54902259 503 13.88 1.16 12 0.18 66.00 790.00 1358 20240103 -32.55 870 20241115 5.29 1358 -32.55 20240103 870 5.29 20241115 1358 -32.55 20240103 870 5.29 20241115 0.14 N 090080 500 274 억 732718 N N 0 N 00 N
11 20241115 150726 57 100.00 KOSPI 신저가 운수.장비 N N N N N 921 -30 5 -3.15 88051653 96508 129.93 913 926 870 1236 666 951 912.38 1.33 0 1964 1053 1002 969 918 885 1027 943 275 285 500 680 1 1 54902259 506 13.95 1.17 12 0.18 66.00 790.00 1358 20240103 -32.18 870 20241115 5.86 1358 -32.18 20240103 870 5.86 20241115 1358 -32.18 20240103 870 5.86 20241115 0.14 N 090080 500 274 억 732718 N N 0 N 00 N
12 20241115 140718 57 100.00 KOSPI 신저가 운수.장비 N N N N N 920 -31 5 -3.26 82748352 90744 122.17 913 926 870 1236 666 951 911.89 1.33 0 1912 1053 1002 969 918 885 1027 943 275 285 500 680 1 1 54902259 505 13.94 1.16 12 0.17 66.00 790.00 1358 20240103 -32.25 870 20241115 5.75 1358 -32.25 20240103 870 5.75 20241115 1358 -32.25 20240103 870 5.75 20241115 0.14 N 090080 500 274 억 732718 N N 0 N 00 N