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
308170/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
20241118,161035,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4755,105,2,2.26,85852880,18399,115.48,4650,4755,4570,6040,3255,4650,4666.17,0.21,0,-604,4996,4822,4701,4527,4406,4762,4467,43,1390,500,3160,5,1,8610000,409,-2.42,0.48,12,0.21,-1964.00,9884.00,15500,20231214,-69.32,4570,20241118,4.05,12450,-61.81,20240115,4570,4.05,20241118,15500,-69.32,20231214,4570,4.05,20241118,0.55,N,308170,500,43 억,,18351,N,N,4,N,00,N
20241118,151049,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4680,30,2,0.65,66510850,14323,89.90,4650,4745,4570,6040,3255,4650,4643.64,0.21,0,-399,4996,4822,4701,4527,4406,4762,4467,43,1390,500,3160,5,1,8610000,403,-2.38,0.47,12,0.17,-1964.00,9884.00,15500,20231214,-69.81,4570,20241118,2.41,12450,-62.41,20240115,4570,2.41,20241118,15500,-69.81,20231214,4570,2.41,20241118,0.55,N,308170,500,43 억,,18351,N,N,0,N,00,N
20241118,141051,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4690,40,2,0.86,57782045,12448,78.13,4650,4745,4570,6040,3255,4650,4641.87,0.21,0,-422,4996,4822,4701,4527,4406,4762,4467,43,1390,500,3160,5,1,8610000,404,-2.39,0.47,12,0.14,-1964.00,9884.00,15500,20231214,-69.74,4570,20241118,2.63,12450,-62.33,20240115,4570,2.63,20241118,15500,-69.74,20231214,4570,2.63,20241118,0.55,N,308170,500,43 억,,18351,N,N,0,N,00,N
20241118,131043,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4695,45,2,0.97,56393295,12151,76.26,4650,4745,4570,6040,3255,4650,4641.04,0.21,0,-307,4996,4822,4701,4527,4406,4762,4467,43,1390,500,3160,5,1,8610000,404,-2.39,0.48,12,0.14,-1964.00,9884.00,15500,20231214,-69.71,4570,20241118,2.74,12450,-62.29,20240115,4570,2.74,20241118,15500,-69.71,20231214,4570,2.74,20241118,0.55,N,308170,500,43 억,,18351,N,N,0,N,00,N
20241118,121048,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4735,85,2,1.83,55356675,11932,74.89,4650,4745,4570,6040,3255,4650,4639.35,0.21,0,-239,4996,4822,4701,4527,4406,4762,4467,43,1390,500,3160,5,1,8610000,408,-2.41,0.48,12,0.14,-1964.00,9884.00,15500,20231214,-69.45,4570,20241118,3.61,12450,-61.97,20240115,4570,3.61,20241118,15500,-69.45,20231214,4570,3.61,20241118,0.55,N,308170,500,43 억,,18351,N,N,0,N,00,N
20241118,111048,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4625,-25,5,-0.54,54697910,11792,74.01,4650,4745,4570,6040,3255,4650,4638.56,0.21,0,-130,4996,4822,4701,4527,4406,4762,4467,43,1390,500,3160,5,1,8610000,398,-2.35,0.47,12,0.14,-1964.00,9884.00,15500,20231214,-70.16,4570,20241118,1.20,12450,-62.85,20240115,4570,1.20,20241118,15500,-70.16,20231214,4570,1.20,20241118,0.55,N,308170,500,43 억,,18351,N,N,0,N,00,N
20241118,101037,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4650,0,3,0.00,34474215,7472,46.90,4650,4650,4570,6040,3255,4650,4613.79,0.21,0,117,4996,4822,4701,4527,4406,4762,4467,43,1390,500,3160,5,1,8610000,400,-2.37,0.47,12,0.09,-1964.00,9884.00,15500,20231214,-70.00,4570,20241118,1.75,12450,-62.65,20240115,4570,1.75,20241118,15500,-70.00,20231214,4570,1.75,20241118,0.55,N,308170,500,43 억,,18351,N,N,0,N,00,N
20241118,091036,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4615,-35,5,-0.75,14270665,3102,19.47,4650,4650,4570,6040,3255,4650,4600.47,0.21,0,585,4996,4822,4701,4527,4406,4762,4467,43,1390,500,3160,5,1,8610000,397,-2.35,0.47,12,0.04,-1964.00,9884.00,15500,20231214,-70.23,4570,20241118,0.98,12450,-62.93,20240115,4570,0.98,20241118,15500,-70.23,20231214,4570,0.98,20241118,0.55,N,308170,500,43 억,,18351,N,N,0,N,00,N
20241115,161114,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4650,-225,5,-4.62,73901410,15855,34.51,4820,4875,4580,6330,3415,4875,4661.26,0.22,0,-832,5521,5197,4916,4592,4311,5057,4452,43,1455,500,3310,5,1,8610000,400,-2.37,0.47,12,0.18,-1964.00,9884.00,15500,20231214,-70.00,4580,20241115,1.53,12450,-62.65,20240115,4580,1.53,20241115,15500,-70.00,20231214,4580,1.53,20241115,0.64,N,308170,500,43 억,,19208,N,N,0,N,00,N
20241115,151149,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4635,-240,5,-4.92,66380635,14235,30.98,4820,4875,4580,6330,3415,4875,4663.20,0.22,0,-670,5521,5197,4916,4592,4311,5057,4452,43,1455,500,3310,5,1,8610000,399,-2.36,0.47,12,0.17,-1964.00,9884.00,15500,20231214,-70.10,4580,20241115,1.20,12450,-62.77,20240115,4580,1.20,20241115,15500,-70.10,20231214,4580,1.20,20241115,0.64,N,308170,500,43 억,,19208,N,N,0,N,00,N
20241115,141135,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4630,-245,5,-5.03,56338505,12055,26.24,4820,4875,4580,6330,3415,4875,4673.46,0.22,0,-319,5521,5197,4916,4592,4311,5057,4452,43,1455,500,3310,5,1,8610000,399,-2.36,0.47,12,0.14,-1964.00,9884.00,15500,20231214,-70.13,4580,20241115,1.09,12450,-62.81,20240115,4580,1.09,20241115,15500,-70.13,20231214,4580,1.09,20241115,0.64,N,308170,500,43 억,,19208,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 161035 57 100.00 KOSPI 신저가 운수.장비 N N N N N 4755 105 2 2.26 85852880 18399 115.48 4650 4755 4570 6040 3255 4650 4666.17 0.21 0 -604 4996 4822 4701 4527 4406 4762 4467 43 1390 500 3160 5 1 8610000 409 -2.42 0.48 12 0.21 -1964.00 9884.00 15500 20231214 -69.32 4570 20241118 4.05 12450 -61.81 20240115 4570 4.05 20241118 15500 -69.32 20231214 4570 4.05 20241118 0.55 N 308170 500 43 억 18351 N N 4 N 00 N
3 20241118 151049 57 100.00 KOSPI 신저가 운수.장비 N N N N N 4680 30 2 0.65 66510850 14323 89.90 4650 4745 4570 6040 3255 4650 4643.64 0.21 0 -399 4996 4822 4701 4527 4406 4762 4467 43 1390 500 3160 5 1 8610000 403 -2.38 0.47 12 0.17 -1964.00 9884.00 15500 20231214 -69.81 4570 20241118 2.41 12450 -62.41 20240115 4570 2.41 20241118 15500 -69.81 20231214 4570 2.41 20241118 0.55 N 308170 500 43 억 18351 N N 0 N 00 N
4 20241118 141051 57 100.00 KOSPI 신저가 운수.장비 N N N N N 4690 40 2 0.86 57782045 12448 78.13 4650 4745 4570 6040 3255 4650 4641.87 0.21 0 -422 4996 4822 4701 4527 4406 4762 4467 43 1390 500 3160 5 1 8610000 404 -2.39 0.47 12 0.14 -1964.00 9884.00 15500 20231214 -69.74 4570 20241118 2.63 12450 -62.33 20240115 4570 2.63 20241118 15500 -69.74 20231214 4570 2.63 20241118 0.55 N 308170 500 43 억 18351 N N 0 N 00 N
5 20241118 131043 57 100.00 KOSPI 신저가 운수.장비 N N N N N 4695 45 2 0.97 56393295 12151 76.26 4650 4745 4570 6040 3255 4650 4641.04 0.21 0 -307 4996 4822 4701 4527 4406 4762 4467 43 1390 500 3160 5 1 8610000 404 -2.39 0.48 12 0.14 -1964.00 9884.00 15500 20231214 -69.71 4570 20241118 2.74 12450 -62.29 20240115 4570 2.74 20241118 15500 -69.71 20231214 4570 2.74 20241118 0.55 N 308170 500 43 억 18351 N N 0 N 00 N
6 20241118 121048 57 100.00 KOSPI 신저가 운수.장비 N N N N N 4735 85 2 1.83 55356675 11932 74.89 4650 4745 4570 6040 3255 4650 4639.35 0.21 0 -239 4996 4822 4701 4527 4406 4762 4467 43 1390 500 3160 5 1 8610000 408 -2.41 0.48 12 0.14 -1964.00 9884.00 15500 20231214 -69.45 4570 20241118 3.61 12450 -61.97 20240115 4570 3.61 20241118 15500 -69.45 20231214 4570 3.61 20241118 0.55 N 308170 500 43 억 18351 N N 0 N 00 N
7 20241118 111048 57 100.00 KOSPI 신저가 운수.장비 N N N N N 4625 -25 5 -0.54 54697910 11792 74.01 4650 4745 4570 6040 3255 4650 4638.56 0.21 0 -130 4996 4822 4701 4527 4406 4762 4467 43 1390 500 3160 5 1 8610000 398 -2.35 0.47 12 0.14 -1964.00 9884.00 15500 20231214 -70.16 4570 20241118 1.20 12450 -62.85 20240115 4570 1.20 20241118 15500 -70.16 20231214 4570 1.20 20241118 0.55 N 308170 500 43 억 18351 N N 0 N 00 N
8 20241118 101037 57 100.00 KOSPI 신저가 운수.장비 N N N N N 4650 0 3 0.00 34474215 7472 46.90 4650 4650 4570 6040 3255 4650 4613.79 0.21 0 117 4996 4822 4701 4527 4406 4762 4467 43 1390 500 3160 5 1 8610000 400 -2.37 0.47 12 0.09 -1964.00 9884.00 15500 20231214 -70.00 4570 20241118 1.75 12450 -62.65 20240115 4570 1.75 20241118 15500 -70.00 20231214 4570 1.75 20241118 0.55 N 308170 500 43 억 18351 N N 0 N 00 N
9 20241118 091036 57 100.00 KOSPI 신저가 운수.장비 N N N N N 4615 -35 5 -0.75 14270665 3102 19.47 4650 4650 4570 6040 3255 4650 4600.47 0.21 0 585 4996 4822 4701 4527 4406 4762 4467 43 1390 500 3160 5 1 8610000 397 -2.35 0.47 12 0.04 -1964.00 9884.00 15500 20231214 -70.23 4570 20241118 0.98 12450 -62.93 20240115 4570 0.98 20241118 15500 -70.23 20231214 4570 0.98 20241118 0.55 N 308170 500 43 억 18351 N N 0 N 00 N
10 20241115 161114 57 100.00 KOSPI 신저가 운수.장비 N N N N N 4650 -225 5 -4.62 73901410 15855 34.51 4820 4875 4580 6330 3415 4875 4661.26 0.22 0 -832 5521 5197 4916 4592 4311 5057 4452 43 1455 500 3310 5 1 8610000 400 -2.37 0.47 12 0.18 -1964.00 9884.00 15500 20231214 -70.00 4580 20241115 1.53 12450 -62.65 20240115 4580 1.53 20241115 15500 -70.00 20231214 4580 1.53 20241115 0.64 N 308170 500 43 억 19208 N N 0 N 00 N
11 20241115 151149 57 100.00 KOSPI 신저가 운수.장비 N N N N N 4635 -240 5 -4.92 66380635 14235 30.98 4820 4875 4580 6330 3415 4875 4663.20 0.22 0 -670 5521 5197 4916 4592 4311 5057 4452 43 1455 500 3310 5 1 8610000 399 -2.36 0.47 12 0.17 -1964.00 9884.00 15500 20231214 -70.10 4580 20241115 1.20 12450 -62.77 20240115 4580 1.20 20241115 15500 -70.10 20231214 4580 1.20 20241115 0.64 N 308170 500 43 억 19208 N N 0 N 00 N
12 20241115 141135 57 100.00 KOSPI 신저가 운수.장비 N N N N N 4630 -245 5 -5.03 56338505 12055 26.24 4820 4875 4580 6330 3415 4875 4673.46 0.22 0 -319 5521 5197 4916 4592 4311 5057 4452 43 1455 500 3310 5 1 8610000 399 -2.36 0.47 12 0.14 -1964.00 9884.00 15500 20231214 -70.13 4580 20241115 1.09 12450 -62.81 20240115 4580 1.09 20241115 15500 -70.13 20231214 4580 1.09 20241115 0.64 N 308170 500 43 억 19208 N N 0 N 00 N