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
092780/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
20241118,160654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4660,135,2,2.98,153699065,32707,23.37,4595,4835,4545,5880,3170,4525,4699.27,1.39,0,2431,4848,4686,4598,4436,4348,4642,4392,66,1355,500,3160,5,1,13168460,614,8.03,0.49,12,0.25,580.00,9564.00,7120,20240621,-34.55,4190,20240415,11.22,7120,-34.55,20240621,4190,11.22,20240415,7120,-34.55,20240621,4190,11.22,20240415,0.71,N,092780,500,65 억,,182697,N,N,0,N,00,N
20241118,150700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4650,125,2,2.76,143729610,30566,21.84,4595,4835,4545,5880,3170,4525,4702.27,1.39,0,1864,4848,4686,4598,4436,4348,4642,4392,66,1355,500,3160,5,1,13168460,612,8.02,0.49,12,0.23,580.00,9564.00,7120,20240621,-34.69,4190,20240415,10.98,7120,-34.69,20240621,4190,10.98,20240415,7120,-34.69,20240621,4190,10.98,20240415,0.71,N,092780,500,65 억,,182697,N,N,0,N,00,N
20241118,140703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4670,145,2,3.20,140639840,29902,21.36,4595,4835,4545,5880,3170,4525,4703.36,1.39,0,1709,4848,4686,4598,4436,4348,4642,4392,66,1355,500,3160,5,1,13168460,615,8.05,0.49,12,0.23,580.00,9564.00,7120,20240621,-34.41,4190,20240415,11.46,7120,-34.41,20240621,4190,11.46,20240415,7120,-34.41,20240621,4190,11.46,20240415,0.71,N,092780,500,65 억,,182697,N,N,0,N,00,N
20241118,130700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4675,150,2,3.31,139171805,29588,21.14,4595,4835,4545,5880,3170,4525,4703.66,1.39,0,1675,4848,4686,4598,4436,4348,4642,4392,66,1355,500,3160,5,1,13168460,616,8.06,0.49,12,0.22,580.00,9564.00,7120,20240621,-34.34,4190,20240415,11.58,7120,-34.34,20240621,4190,11.58,20240415,7120,-34.34,20240621,4190,11.58,20240415,0.71,N,092780,500,65 억,,182697,N,N,0,N,00,N
20241118,120703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4725,200,2,4.42,105507160,22463,16.05,4595,4835,4545,5880,3170,4525,4696.93,1.39,0,6215,4848,4686,4598,4436,4348,4642,4392,66,1355,500,3160,5,1,13168460,622,8.15,0.49,12,0.17,580.00,9564.00,7120,20240621,-33.64,4190,20240415,12.77,7120,-33.64,20240621,4190,12.77,20240415,7120,-33.64,20240621,4190,12.77,20240415,0.71,N,092780,500,65 억,,182697,N,N,0,N,00,N
20241118,110702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4725,200,2,4.42,103996020,22145,15.82,4595,4835,4545,5880,3170,4525,4696.14,1.39,0,6235,4848,4686,4598,4436,4348,4642,4392,66,1355,500,3160,5,1,13168460,622,8.15,0.49,12,0.17,580.00,9564.00,7120,20240621,-33.64,4190,20240415,12.77,7120,-33.64,20240621,4190,12.77,20240415,7120,-33.64,20240621,4190,12.77,20240415,0.71,N,092780,500,65 억,,182697,N,N,0,N,00,N
20241118,100655,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4785,260,2,5.75,93608465,19963,14.26,4595,4835,4545,5880,3170,4525,4689.10,1.39,0,5467,4848,4686,4598,4436,4348,4642,4392,66,1355,500,3160,5,1,13168460,630,8.25,0.50,12,0.15,580.00,9564.00,7120,20240621,-32.79,4190,20240415,14.20,7120,-32.79,20240621,4190,14.20,20240415,7120,-32.79,20240621,4190,14.20,20240415,0.71,N,092780,500,65 억,,182697,N,N,0,N,00,N
20241118,090654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4590,65,2,1.44,12320935,2682,1.92,4595,4595,4545,5880,3170,4525,4593.94,1.39,0,-709,4848,4686,4598,4436,4348,4642,4392,66,1355,500,3160,5,1,13168460,604,7.91,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.53,4190,20240415,9.55,7120,-35.53,20240621,4190,9.55,20240415,7120,-35.53,20240621,4190,9.55,20240415,0.71,N,092780,500,65 억,,182697,N,N,0,N,00,N
20241115,160715,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4525,-180,5,-3.83,639149195,139261,344.73,4700,4760,4510,6110,3295,4705,4589.68,1.21,0,20859,4895,4800,4710,4615,4525,4755,4570,66,1405,500,3290,5,1,13168460,596,7.80,0.47,12,1.06,580.00,9564.00,7120,20240621,-36.45,4190,20240415,8.00,7120,-36.45,20240621,4190,8.00,20240415,7120,-36.45,20240621,4190,8.00,20240415,0.71,N,092780,500,65 억,,159388,N,N,0,N,00,N
20241115,150735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4565,-140,5,-2.98,590462130,128543,318.20,4700,4760,4510,6110,3295,4705,4593.50,1.21,0,16306,4895,4800,4710,4615,4525,4755,4570,66,1405,500,3290,5,1,13168460,601,7.87,0.48,12,0.98,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,7120,-35.88,20240621,4190,8.95,20240415,7120,-35.88,20240621,4190,8.95,20240415,0.71,N,092780,500,65 억,,159388,N,N,0,N,00,N
20241115,140728,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4560,-145,5,-3.08,495059115,107738,266.70,4700,4760,4510,6110,3295,4705,4595.03,1.21,0,14461,4895,4800,4710,4615,4525,4755,4570,66,1405,500,3290,5,1,13168460,600,7.86,0.48,12,0.82,580.00,9564.00,7120,20240621,-35.96,4190,20240415,8.83,7120,-35.96,20240621,4190,8.83,20240415,7120,-35.96,20240621,4190,8.83,20240415,0.71,N,092780,500,65 억,,159388,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 160654 57 100.00 KOSPI 운수.장비 N N N N N 4660 135 2 2.98 153699065 32707 23.37 4595 4835 4545 5880 3170 4525 4699.27 1.39 0 2431 4848 4686 4598 4436 4348 4642 4392 66 1355 500 3160 5 1 13168460 614 8.03 0.49 12 0.25 580.00 9564.00 7120 20240621 -34.55 4190 20240415 11.22 7120 -34.55 20240621 4190 11.22 20240415 7120 -34.55 20240621 4190 11.22 20240415 0.71 N 092780 500 65 억 182697 N N 0 N 00 N
3 20241118 150700 57 100.00 KOSPI 운수.장비 N N N N N 4650 125 2 2.76 143729610 30566 21.84 4595 4835 4545 5880 3170 4525 4702.27 1.39 0 1864 4848 4686 4598 4436 4348 4642 4392 66 1355 500 3160 5 1 13168460 612 8.02 0.49 12 0.23 580.00 9564.00 7120 20240621 -34.69 4190 20240415 10.98 7120 -34.69 20240621 4190 10.98 20240415 7120 -34.69 20240621 4190 10.98 20240415 0.71 N 092780 500 65 억 182697 N N 0 N 00 N
4 20241118 140703 57 100.00 KOSPI 운수.장비 N N N N N 4670 145 2 3.20 140639840 29902 21.36 4595 4835 4545 5880 3170 4525 4703.36 1.39 0 1709 4848 4686 4598 4436 4348 4642 4392 66 1355 500 3160 5 1 13168460 615 8.05 0.49 12 0.23 580.00 9564.00 7120 20240621 -34.41 4190 20240415 11.46 7120 -34.41 20240621 4190 11.46 20240415 7120 -34.41 20240621 4190 11.46 20240415 0.71 N 092780 500 65 억 182697 N N 0 N 00 N
5 20241118 130700 57 100.00 KOSPI 운수.장비 N N N N N 4675 150 2 3.31 139171805 29588 21.14 4595 4835 4545 5880 3170 4525 4703.66 1.39 0 1675 4848 4686 4598 4436 4348 4642 4392 66 1355 500 3160 5 1 13168460 616 8.06 0.49 12 0.22 580.00 9564.00 7120 20240621 -34.34 4190 20240415 11.58 7120 -34.34 20240621 4190 11.58 20240415 7120 -34.34 20240621 4190 11.58 20240415 0.71 N 092780 500 65 억 182697 N N 0 N 00 N
6 20241118 120703 57 100.00 KOSPI 운수.장비 N N N N N 4725 200 2 4.42 105507160 22463 16.05 4595 4835 4545 5880 3170 4525 4696.93 1.39 0 6215 4848 4686 4598 4436 4348 4642 4392 66 1355 500 3160 5 1 13168460 622 8.15 0.49 12 0.17 580.00 9564.00 7120 20240621 -33.64 4190 20240415 12.77 7120 -33.64 20240621 4190 12.77 20240415 7120 -33.64 20240621 4190 12.77 20240415 0.71 N 092780 500 65 억 182697 N N 0 N 00 N
7 20241118 110702 57 100.00 KOSPI 운수.장비 N N N N N 4725 200 2 4.42 103996020 22145 15.82 4595 4835 4545 5880 3170 4525 4696.14 1.39 0 6235 4848 4686 4598 4436 4348 4642 4392 66 1355 500 3160 5 1 13168460 622 8.15 0.49 12 0.17 580.00 9564.00 7120 20240621 -33.64 4190 20240415 12.77 7120 -33.64 20240621 4190 12.77 20240415 7120 -33.64 20240621 4190 12.77 20240415 0.71 N 092780 500 65 억 182697 N N 0 N 00 N
8 20241118 100655 57 100.00 KOSPI 운수.장비 N N N N N 4785 260 2 5.75 93608465 19963 14.26 4595 4835 4545 5880 3170 4525 4689.10 1.39 0 5467 4848 4686 4598 4436 4348 4642 4392 66 1355 500 3160 5 1 13168460 630 8.25 0.50 12 0.15 580.00 9564.00 7120 20240621 -32.79 4190 20240415 14.20 7120 -32.79 20240621 4190 14.20 20240415 7120 -32.79 20240621 4190 14.20 20240415 0.71 N 092780 500 65 억 182697 N N 0 N 00 N
9 20241118 090654 57 100.00 KOSPI 운수.장비 N N N N N 4590 65 2 1.44 12320935 2682 1.92 4595 4595 4545 5880 3170 4525 4593.94 1.39 0 -709 4848 4686 4598 4436 4348 4642 4392 66 1355 500 3160 5 1 13168460 604 7.91 0.48 12 0.02 580.00 9564.00 7120 20240621 -35.53 4190 20240415 9.55 7120 -35.53 20240621 4190 9.55 20240415 7120 -35.53 20240621 4190 9.55 20240415 0.71 N 092780 500 65 억 182697 N N 0 N 00 N
10 20241115 160715 57 100.00 KOSPI 운수.장비 N N N N N 4525 -180 5 -3.83 639149195 139261 344.73 4700 4760 4510 6110 3295 4705 4589.68 1.21 0 20859 4895 4800 4710 4615 4525 4755 4570 66 1405 500 3290 5 1 13168460 596 7.80 0.47 12 1.06 580.00 9564.00 7120 20240621 -36.45 4190 20240415 8.00 7120 -36.45 20240621 4190 8.00 20240415 7120 -36.45 20240621 4190 8.00 20240415 0.71 N 092780 500 65 억 159388 N N 0 N 00 N
11 20241115 150735 57 100.00 KOSPI 운수.장비 N N N N N 4565 -140 5 -2.98 590462130 128543 318.20 4700 4760 4510 6110 3295 4705 4593.50 1.21 0 16306 4895 4800 4710 4615 4525 4755 4570 66 1405 500 3290 5 1 13168460 601 7.87 0.48 12 0.98 580.00 9564.00 7120 20240621 -35.88 4190 20240415 8.95 7120 -35.88 20240621 4190 8.95 20240415 7120 -35.88 20240621 4190 8.95 20240415 0.71 N 092780 500 65 억 159388 N N 0 N 00 N
12 20241115 140728 57 100.00 KOSPI 운수.장비 N N N N N 4560 -145 5 -3.08 495059115 107738 266.70 4700 4760 4510 6110 3295 4705 4595.03 1.21 0 14461 4895 4800 4710 4615 4525 4755 4570 66 1405 500 3290 5 1 13168460 600 7.86 0.48 12 0.82 580.00 9564.00 7120 20240621 -35.96 4190 20240415 8.83 7120 -35.96 20240621 4190 8.83 20240415 7120 -35.96 20240621 4190 8.83 20240415 0.71 N 092780 500 65 억 159388 N N 0 N 00 N