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
214330/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
20241118,160903,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,557,7,2,1.27,157785593,281921,54.86,556,573,550,715,385,550,559.73,1.20,0,-70653,580,564,542,526,504,573,535,1095,165,500,400,1,1,213914131,1192,-5.41,0.34,12,0.13,-103.00,1636.00,749,20231122,-25.63,510,20240805,9.22,700,-20.43,20241017,510,9.22,20240805,749,-25.63,20231122,510,9.22,20240805,1.85,N,214330,500,1094 억,,2573458,N,N,93,N,00,N
20241118,150914,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,555,5,2,0.91,149678372,267336,52.02,556,573,550,715,385,550,559.89,1.20,0,-71926,580,564,542,526,504,573,535,1095,165,500,400,1,1,213914131,1187,-5.39,0.34,12,0.12,-103.00,1636.00,749,20231122,-25.90,510,20240805,8.82,700,-20.71,20241017,510,8.82,20240805,749,-25.90,20231122,510,8.82,20240805,1.85,N,214330,500,1094 억,,2573458,N,N,0,N,00,N
20241118,140916,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,558,8,2,1.45,142679791,254719,49.56,556,573,550,715,385,550,560.15,1.20,0,-69001,580,564,542,526,504,573,535,1095,165,500,400,1,1,213914131,1194,-5.42,0.34,12,0.12,-103.00,1636.00,749,20231122,-25.50,510,20240805,9.41,700,-20.29,20241017,510,9.41,20240805,749,-25.50,20231122,510,9.41,20240805,1.85,N,214330,500,1094 억,,2573458,N,N,0,N,00,N
20241118,130911,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,559,9,2,1.64,118011819,210231,40.91,556,573,551,715,385,550,561.34,1.20,0,-60957,580,564,542,526,504,573,535,1095,165,500,400,1,1,213914131,1196,-5.43,0.34,12,0.10,-103.00,1636.00,749,20231122,-25.37,510,20240805,9.61,700,-20.14,20241017,510,9.61,20240805,749,-25.37,20231122,510,9.61,20240805,1.85,N,214330,500,1094 억,,2573458,N,N,0,N,00,N
20241118,120915,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,557,7,2,1.27,90682834,161078,31.34,556,573,551,715,385,550,562.97,1.20,0,-41174,580,564,542,526,504,573,535,1095,165,500,400,1,1,213914131,1192,-5.41,0.34,12,0.08,-103.00,1636.00,749,20231122,-25.63,510,20240805,9.22,700,-20.43,20241017,510,9.22,20240805,749,-25.63,20231122,510,9.22,20240805,1.85,N,214330,500,1094 억,,2573458,N,N,0,N,00,N
20241118,110915,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,560,10,2,1.82,73374177,130118,25.32,556,573,551,715,385,550,563.90,1.20,0,-22878,580,564,542,526,504,573,535,1095,165,500,400,1,1,213914131,1198,-5.44,0.34,12,0.06,-103.00,1636.00,749,20231122,-25.23,510,20240805,9.80,700,-20.00,20241017,510,9.80,20240805,749,-25.23,20231122,510,9.80,20240805,1.85,N,214330,500,1094 억,,2573458,N,N,0,N,00,N
20241118,100903,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,563,13,2,2.36,47845493,84631,16.47,556,573,551,715,385,550,565.34,1.20,0,-1214,580,564,542,526,504,573,535,1095,165,500,400,1,1,213914131,1204,-5.47,0.34,12,0.04,-103.00,1636.00,749,20231122,-24.83,510,20240805,10.39,700,-19.57,20241017,510,10.39,20240805,749,-24.83,20231122,510,10.39,20240805,1.85,N,214330,500,1094 억,,2573458,N,N,0,N,00,N
20241118,090903,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,557,7,2,1.27,5598979,10076,1.96,556,557,551,715,385,550,555.67,1.20,0,-2514,580,564,542,526,504,573,535,1095,165,500,400,1,1,213914131,1192,-5.41,0.34,12,0.00,-103.00,1636.00,749,20231122,-25.63,510,20240805,9.22,700,-20.43,20241017,510,9.22,20240805,749,-25.63,20231122,510,9.22,20240805,1.85,N,214330,500,1094 억,,2573458,N,N,0,N,00,N
20241115,160935,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,550,15,2,2.80,275418567,513913,131.17,529,558,520,695,375,535,535.92,1.22,0,-32082,557,545,537,525,517,542,522,1095,160,500,390,1,1,213914131,1177,-5.34,0.34,12,0.24,-103.00,1636.00,749,20231122,-26.57,510,20240805,7.84,700,-21.43,20241017,510,7.84,20240805,749,-26.57,20231122,510,7.84,20240805,1.87,N,214330,500,1094 억,,2602790,N,N,0,N,00,N
20241115,151003,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,554,19,2,3.55,265662757,496226,126.65,529,558,520,695,375,535,535.37,1.22,0,-31367,557,545,537,525,517,542,522,1095,160,500,390,1,1,213914131,1185,-5.38,0.34,12,0.23,-103.00,1636.00,749,20231122,-26.03,510,20240805,8.63,700,-20.86,20241017,510,8.63,20240805,749,-26.03,20231122,510,8.63,20240805,1.87,N,214330,500,1094 억,,2602790,N,N,0,N,00,N
20241115,140952,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,555,20,2,3.74,241638095,452625,115.52,529,558,520,695,375,535,533.86,1.22,0,-43296,557,545,537,525,517,542,522,1095,160,500,390,1,1,213914131,1187,-5.39,0.34,12,0.21,-103.00,1636.00,749,20231122,-25.90,510,20240805,8.82,700,-20.71,20241017,510,8.82,20240805,749,-25.90,20231122,510,8.82,20240805,1.87,N,214330,500,1094 억,,2602790,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 160903 55 60.00 KOSPI 운수.장비 N N N Y 60 N 557 7 2 1.27 157785593 281921 54.86 556 573 550 715 385 550 559.73 1.20 0 -70653 580 564 542 526 504 573 535 1095 165 500 400 1 1 213914131 1192 -5.41 0.34 12 0.13 -103.00 1636.00 749 20231122 -25.63 510 20240805 9.22 700 -20.43 20241017 510 9.22 20240805 749 -25.63 20231122 510 9.22 20240805 1.85 N 214330 500 1094 억 2573458 N N 93 N 00 N
3 20241118 150914 55 60.00 KOSPI 운수.장비 N N N Y 60 N 555 5 2 0.91 149678372 267336 52.02 556 573 550 715 385 550 559.89 1.20 0 -71926 580 564 542 526 504 573 535 1095 165 500 400 1 1 213914131 1187 -5.39 0.34 12 0.12 -103.00 1636.00 749 20231122 -25.90 510 20240805 8.82 700 -20.71 20241017 510 8.82 20240805 749 -25.90 20231122 510 8.82 20240805 1.85 N 214330 500 1094 억 2573458 N N 0 N 00 N
4 20241118 140916 55 60.00 KOSPI 운수.장비 N N N Y 60 N 558 8 2 1.45 142679791 254719 49.56 556 573 550 715 385 550 560.15 1.20 0 -69001 580 564 542 526 504 573 535 1095 165 500 400 1 1 213914131 1194 -5.42 0.34 12 0.12 -103.00 1636.00 749 20231122 -25.50 510 20240805 9.41 700 -20.29 20241017 510 9.41 20240805 749 -25.50 20231122 510 9.41 20240805 1.85 N 214330 500 1094 억 2573458 N N 0 N 00 N
5 20241118 130911 55 60.00 KOSPI 운수.장비 N N N Y 60 N 559 9 2 1.64 118011819 210231 40.91 556 573 551 715 385 550 561.34 1.20 0 -60957 580 564 542 526 504 573 535 1095 165 500 400 1 1 213914131 1196 -5.43 0.34 12 0.10 -103.00 1636.00 749 20231122 -25.37 510 20240805 9.61 700 -20.14 20241017 510 9.61 20240805 749 -25.37 20231122 510 9.61 20240805 1.85 N 214330 500 1094 억 2573458 N N 0 N 00 N
6 20241118 120915 55 60.00 KOSPI 운수.장비 N N N Y 60 N 557 7 2 1.27 90682834 161078 31.34 556 573 551 715 385 550 562.97 1.20 0 -41174 580 564 542 526 504 573 535 1095 165 500 400 1 1 213914131 1192 -5.41 0.34 12 0.08 -103.00 1636.00 749 20231122 -25.63 510 20240805 9.22 700 -20.43 20241017 510 9.22 20240805 749 -25.63 20231122 510 9.22 20240805 1.85 N 214330 500 1094 억 2573458 N N 0 N 00 N
7 20241118 110915 55 60.00 KOSPI 운수.장비 N N N Y 60 N 560 10 2 1.82 73374177 130118 25.32 556 573 551 715 385 550 563.90 1.20 0 -22878 580 564 542 526 504 573 535 1095 165 500 400 1 1 213914131 1198 -5.44 0.34 12 0.06 -103.00 1636.00 749 20231122 -25.23 510 20240805 9.80 700 -20.00 20241017 510 9.80 20240805 749 -25.23 20231122 510 9.80 20240805 1.85 N 214330 500 1094 억 2573458 N N 0 N 00 N
8 20241118 100903 55 60.00 KOSPI 운수.장비 N N N Y 60 N 563 13 2 2.36 47845493 84631 16.47 556 573 551 715 385 550 565.34 1.20 0 -1214 580 564 542 526 504 573 535 1095 165 500 400 1 1 213914131 1204 -5.47 0.34 12 0.04 -103.00 1636.00 749 20231122 -24.83 510 20240805 10.39 700 -19.57 20241017 510 10.39 20240805 749 -24.83 20231122 510 10.39 20240805 1.85 N 214330 500 1094 억 2573458 N N 0 N 00 N
9 20241118 090903 55 60.00 KOSPI 운수.장비 N N N Y 60 N 557 7 2 1.27 5598979 10076 1.96 556 557 551 715 385 550 555.67 1.20 0 -2514 580 564 542 526 504 573 535 1095 165 500 400 1 1 213914131 1192 -5.41 0.34 12 0.00 -103.00 1636.00 749 20231122 -25.63 510 20240805 9.22 700 -20.43 20241017 510 9.22 20240805 749 -25.63 20231122 510 9.22 20240805 1.85 N 214330 500 1094 억 2573458 N N 0 N 00 N
10 20241115 160935 55 60.00 KOSPI 운수.장비 N N N Y 60 N 550 15 2 2.80 275418567 513913 131.17 529 558 520 695 375 535 535.92 1.22 0 -32082 557 545 537 525 517 542 522 1095 160 500 390 1 1 213914131 1177 -5.34 0.34 12 0.24 -103.00 1636.00 749 20231122 -26.57 510 20240805 7.84 700 -21.43 20241017 510 7.84 20240805 749 -26.57 20231122 510 7.84 20240805 1.87 N 214330 500 1094 억 2602790 N N 0 N 00 N
11 20241115 151003 55 60.00 KOSPI 운수.장비 N N N Y 60 N 554 19 2 3.55 265662757 496226 126.65 529 558 520 695 375 535 535.37 1.22 0 -31367 557 545 537 525 517 542 522 1095 160 500 390 1 1 213914131 1185 -5.38 0.34 12 0.23 -103.00 1636.00 749 20231122 -26.03 510 20240805 8.63 700 -20.86 20241017 510 8.63 20240805 749 -26.03 20231122 510 8.63 20240805 1.87 N 214330 500 1094 억 2602790 N N 0 N 00 N
12 20241115 140952 55 60.00 KOSPI 운수.장비 N N N Y 60 N 555 20 2 3.74 241638095 452625 115.52 529 558 520 695 375 535 533.86 1.22 0 -43296 557 545 537 525 517 542 522 1095 160 500 390 1 1 213914131 1187 -5.39 0.34 12 0.21 -103.00 1636.00 749 20231122 -25.90 510 20240805 8.82 700 -20.71 20241017 510 8.82 20240805 749 -25.90 20231122 510 8.82 20240805 1.87 N 214330 500 1094 억 2602790 N N 0 N 00 N