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
092200/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
20241118,160652,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4245,-50,5,-1.16,4724901230,1099981,17.42,4170,4465,4000,5580,3010,4295,4295.55,1.88,0,48115,5155,4725,4055,3625,2955,4940,3840,194,1285,500,3170,5,1,38888569,1651,4.50,1.21,12,2.83,944.00,3498.00,6920,20240626,-38.66,3165,20241113,34.12,6920,-38.66,20240626,3165,34.12,20241113,6920,-38.66,20240626,3165,34.12,20241113,1.15,N,092200,500,194 억,,732202,N,N,21,N,01,N
20241118,150658,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4245,-50,5,-1.16,4603515435,1071392,16.96,4170,4465,4000,5580,3010,4295,4296.76,1.88,0,55294,5155,4725,4055,3625,2955,4940,3840,194,1285,500,3170,5,1,38888569,1651,4.50,1.21,12,2.76,944.00,3498.00,6920,20240626,-38.66,3165,20241113,34.12,6920,-38.66,20240626,3165,34.12,20241113,6920,-38.66,20240626,3165,34.12,20241113,1.15,N,092200,500,194 억,,732202,N,N,0,N,01,N
20241118,140701,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4320,25,2,0.58,4334184890,1007905,15.96,4170,4465,4000,5580,3010,4295,4300.19,1.88,0,43305,5155,4725,4055,3625,2955,4940,3840,194,1285,500,3170,5,1,38888569,1680,4.58,1.23,12,2.59,944.00,3498.00,6920,20240626,-37.57,3165,20241113,36.49,6920,-37.57,20240626,3165,36.49,20241113,6920,-37.57,20240626,3165,36.49,20241113,1.15,N,092200,500,194 억,,732202,N,N,0,N,01,N
20241118,130657,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4320,25,2,0.58,3892373830,906129,14.35,4170,4465,4000,5580,3010,4295,4295.61,1.88,0,45751,5155,4725,4055,3625,2955,4940,3840,194,1285,500,3170,5,1,38888569,1680,4.58,1.23,12,2.33,944.00,3498.00,6920,20240626,-37.57,3165,20241113,36.49,6920,-37.57,20240626,3165,36.49,20241113,6920,-37.57,20240626,3165,36.49,20241113,1.15,N,092200,500,194 억,,732202,N,N,0,N,01,N
20241118,120700,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4315,20,2,0.47,3743394055,871723,13.80,4170,4465,4000,5580,3010,4295,4294.25,1.88,0,46253,5155,4725,4055,3625,2955,4940,3840,194,1285,500,3170,5,1,38888569,1678,4.57,1.23,12,2.24,944.00,3498.00,6920,20240626,-37.64,3165,20241113,36.33,6920,-37.64,20240626,3165,36.33,20241113,6920,-37.64,20240626,3165,36.33,20241113,1.15,N,092200,500,194 억,,732202,N,N,0,N,01,N
20241118,110659,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4420,125,2,2.91,3339149195,778986,12.33,4170,4465,4000,5580,3010,4295,4286.53,1.88,0,33112,5155,4725,4055,3625,2955,4940,3840,194,1285,500,3170,5,1,38888569,1719,4.68,1.26,12,2.00,944.00,3498.00,6920,20240626,-36.13,3165,20241113,39.65,6920,-36.13,20240626,3165,39.65,20241113,6920,-36.13,20240626,3165,39.65,20241113,1.15,N,092200,500,194 억,,732202,N,N,0,N,01,N
20241118,100653,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4120,-175,5,-4.07,1053403360,257546,4.08,4170,4245,4000,5580,3010,4295,4089.91,1.88,0,14900,5155,4725,4055,3625,2955,4940,3840,194,1285,500,3170,5,1,38888569,1602,4.36,1.18,12,0.66,944.00,3498.00,6920,20240626,-40.46,3165,20241113,30.17,6920,-40.46,20240626,3165,30.17,20241113,6920,-40.46,20240626,3165,30.17,20241113,1.15,N,092200,500,194 억,,732202,N,N,0,N,01,N
20241118,090652,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4090,-205,5,-4.77,388584245,95257,1.51,4170,4180,4000,5580,3010,4295,4078.64,1.88,0,3402,5155,4725,4055,3625,2955,4940,3840,194,1285,500,3170,5,1,38888569,1591,4.33,1.17,12,0.24,944.00,3498.00,6920,20240626,-40.90,3165,20241113,29.23,6920,-40.90,20240626,3165,29.23,20241113,6920,-40.90,20240626,3165,29.23,20241113,1.15,N,092200,500,194 억,,732202,N,N,0,N,01,N
20241115,160713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4295,845,2,24.49,26382240810,6281865,2046.60,3450,4485,3385,4485,2415,3450,4199.65,2.23,0,-135903,3703,3576,3388,3261,3073,3640,3325,194,1035,500,2550,5,1,38888569,1670,4.55,1.23,12,16.15,944.00,3498.00,6920,20240626,-37.93,3165,20241113,35.70,6920,-37.93,20240626,3165,35.70,20241113,6920,-37.93,20240626,3165,35.70,20241113,1.18,N,092200,500,194 억,,866036,N,N,0,N,00,N
20241115,150733,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4175,725,2,21.01,25233368270,6009828,1957.97,3450,4485,3385,4485,2415,3450,4198.68,2.23,0,-134082,3703,3576,3388,3261,3073,3640,3325,194,1035,500,2550,5,1,38888569,1624,4.42,1.19,12,15.45,944.00,3498.00,6920,20240626,-39.67,3165,20241113,31.91,6920,-39.67,20240626,3165,31.91,20241113,6920,-39.67,20240626,3165,31.91,20241113,1.18,N,092200,500,194 억,,866036,N,N,0,N,00,N
20241115,140725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4200,750,2,21.74,23312427175,5556552,1810.29,3450,4485,3385,4485,2415,3450,4195.48,2.23,0,-120710,3703,3576,3388,3261,3073,3640,3325,194,1035,500,2550,5,1,38888569,1633,4.45,1.20,12,14.29,944.00,3498.00,6920,20240626,-39.31,3165,20241113,32.70,6920,-39.31,20240626,3165,32.70,20241113,6920,-39.31,20240626,3165,32.70,20241113,1.18,N,092200,500,194 억,,866036,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 160652 54 100.00 KOSPI 운수.장비 N N N N N 4245 -50 5 -1.16 4724901230 1099981 17.42 4170 4465 4000 5580 3010 4295 4295.55 1.88 0 48115 5155 4725 4055 3625 2955 4940 3840 194 1285 500 3170 5 1 38888569 1651 4.50 1.21 12 2.83 944.00 3498.00 6920 20240626 -38.66 3165 20241113 34.12 6920 -38.66 20240626 3165 34.12 20241113 6920 -38.66 20240626 3165 34.12 20241113 1.15 N 092200 500 194 억 732202 N N 21 N 01 N
3 20241118 150658 54 100.00 KOSPI 운수.장비 N N N N N 4245 -50 5 -1.16 4603515435 1071392 16.96 4170 4465 4000 5580 3010 4295 4296.76 1.88 0 55294 5155 4725 4055 3625 2955 4940 3840 194 1285 500 3170 5 1 38888569 1651 4.50 1.21 12 2.76 944.00 3498.00 6920 20240626 -38.66 3165 20241113 34.12 6920 -38.66 20240626 3165 34.12 20241113 6920 -38.66 20240626 3165 34.12 20241113 1.15 N 092200 500 194 억 732202 N N 0 N 01 N
4 20241118 140701 54 100.00 KOSPI 운수.장비 N N N N N 4320 25 2 0.58 4334184890 1007905 15.96 4170 4465 4000 5580 3010 4295 4300.19 1.88 0 43305 5155 4725 4055 3625 2955 4940 3840 194 1285 500 3170 5 1 38888569 1680 4.58 1.23 12 2.59 944.00 3498.00 6920 20240626 -37.57 3165 20241113 36.49 6920 -37.57 20240626 3165 36.49 20241113 6920 -37.57 20240626 3165 36.49 20241113 1.15 N 092200 500 194 억 732202 N N 0 N 01 N
5 20241118 130657 54 100.00 KOSPI 운수.장비 N N N N N 4320 25 2 0.58 3892373830 906129 14.35 4170 4465 4000 5580 3010 4295 4295.61 1.88 0 45751 5155 4725 4055 3625 2955 4940 3840 194 1285 500 3170 5 1 38888569 1680 4.58 1.23 12 2.33 944.00 3498.00 6920 20240626 -37.57 3165 20241113 36.49 6920 -37.57 20240626 3165 36.49 20241113 6920 -37.57 20240626 3165 36.49 20241113 1.15 N 092200 500 194 억 732202 N N 0 N 01 N
6 20241118 120700 54 100.00 KOSPI 운수.장비 N N N N N 4315 20 2 0.47 3743394055 871723 13.80 4170 4465 4000 5580 3010 4295 4294.25 1.88 0 46253 5155 4725 4055 3625 2955 4940 3840 194 1285 500 3170 5 1 38888569 1678 4.57 1.23 12 2.24 944.00 3498.00 6920 20240626 -37.64 3165 20241113 36.33 6920 -37.64 20240626 3165 36.33 20241113 6920 -37.64 20240626 3165 36.33 20241113 1.15 N 092200 500 194 억 732202 N N 0 N 01 N
7 20241118 110659 54 100.00 KOSPI 운수.장비 N N N N N 4420 125 2 2.91 3339149195 778986 12.33 4170 4465 4000 5580 3010 4295 4286.53 1.88 0 33112 5155 4725 4055 3625 2955 4940 3840 194 1285 500 3170 5 1 38888569 1719 4.68 1.26 12 2.00 944.00 3498.00 6920 20240626 -36.13 3165 20241113 39.65 6920 -36.13 20240626 3165 39.65 20241113 6920 -36.13 20240626 3165 39.65 20241113 1.15 N 092200 500 194 억 732202 N N 0 N 01 N
8 20241118 100653 54 100.00 KOSPI 운수.장비 N N N N N 4120 -175 5 -4.07 1053403360 257546 4.08 4170 4245 4000 5580 3010 4295 4089.91 1.88 0 14900 5155 4725 4055 3625 2955 4940 3840 194 1285 500 3170 5 1 38888569 1602 4.36 1.18 12 0.66 944.00 3498.00 6920 20240626 -40.46 3165 20241113 30.17 6920 -40.46 20240626 3165 30.17 20241113 6920 -40.46 20240626 3165 30.17 20241113 1.15 N 092200 500 194 억 732202 N N 0 N 01 N
9 20241118 090652 54 100.00 KOSPI 운수.장비 N N N N N 4090 -205 5 -4.77 388584245 95257 1.51 4170 4180 4000 5580 3010 4295 4078.64 1.88 0 3402 5155 4725 4055 3625 2955 4940 3840 194 1285 500 3170 5 1 38888569 1591 4.33 1.17 12 0.24 944.00 3498.00 6920 20240626 -40.90 3165 20241113 29.23 6920 -40.90 20240626 3165 29.23 20241113 6920 -40.90 20240626 3165 29.23 20241113 1.15 N 092200 500 194 억 732202 N N 0 N 01 N
10 20241115 160713 57 100.00 KOSPI 운수.장비 N N N N N 4295 845 2 24.49 26382240810 6281865 2046.60 3450 4485 3385 4485 2415 3450 4199.65 2.23 0 -135903 3703 3576 3388 3261 3073 3640 3325 194 1035 500 2550 5 1 38888569 1670 4.55 1.23 12 16.15 944.00 3498.00 6920 20240626 -37.93 3165 20241113 35.70 6920 -37.93 20240626 3165 35.70 20241113 6920 -37.93 20240626 3165 35.70 20241113 1.18 N 092200 500 194 억 866036 N N 0 N 00 N
11 20241115 150733 57 100.00 KOSPI 운수.장비 N N N N N 4175 725 2 21.01 25233368270 6009828 1957.97 3450 4485 3385 4485 2415 3450 4198.68 2.23 0 -134082 3703 3576 3388 3261 3073 3640 3325 194 1035 500 2550 5 1 38888569 1624 4.42 1.19 12 15.45 944.00 3498.00 6920 20240626 -39.67 3165 20241113 31.91 6920 -39.67 20240626 3165 31.91 20241113 6920 -39.67 20240626 3165 31.91 20241113 1.18 N 092200 500 194 억 866036 N N 0 N 00 N
12 20241115 140725 57 100.00 KOSPI 운수.장비 N N N N N 4200 750 2 21.74 23312427175 5556552 1810.29 3450 4485 3385 4485 2415 3450 4195.48 2.23 0 -120710 3703 3576 3388 3261 3073 3640 3325 194 1035 500 2550 5 1 38888569 1633 4.45 1.20 12 14.29 944.00 3498.00 6920 20240626 -39.31 3165 20241113 32.70 6920 -39.31 20240626 3165 32.70 20241113 6920 -39.31 20240626 3165 32.70 20241113 1.18 N 092200 500 194 억 866036 N N 0 N 00 N