ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000040/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
20241121,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,469,-2,5,-0.42,89656397,187857,255.67,490,490,467,612,330,471,477.26,41.78,0,-13134,492,481,476,465,460,479,463,301,141,500,280,1,1,60132868,282,-1.00,0.78,12,0.31,-467.00,604.00,1774,20240222,-73.56,441,20241115,6.35,1774,-73.56,20240222,441,6.35,20241115,1861,-74.80,20240318,310,51.29,20240201,0.16,N,000040,500,300 억,,25123189,N,N,0,N,00,N
20241121,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,468,-3,5,-0.64,84048563,175927,239.43,490,490,467,612,330,471,477.75,41.78,0,-11708,492,481,476,465,460,479,463,301,141,500,280,1,1,60132868,281,-1.00,0.77,12,0.29,-467.00,604.00,1774,20240222,-73.62,441,20241115,6.12,1774,-73.62,20240222,441,6.12,20241115,1861,-74.85,20240318,310,50.97,20240201,0.16,N,000040,500,300 억,,25123189,N,N,0,N,00,N
20241121,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,474,3,2,0.64,73811298,154197,209.86,490,490,471,612,330,471,478.68,41.78,0,-4702,492,481,476,465,460,479,463,301,141,500,280,1,1,60132868,285,-1.01,0.78,12,0.26,-467.00,604.00,1774,20240222,-73.28,441,20241115,7.48,1774,-73.28,20240222,441,7.48,20241115,1861,-74.53,20240318,310,52.90,20240201,0.16,N,000040,500,300 억,,25123189,N,N,0,N,00,N
20241121,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,471,0,3,0.00,73072368,152641,207.74,490,490,471,612,330,471,478.72,41.78,0,-4534,492,481,476,465,460,479,463,301,141,500,280,1,1,60132868,283,-1.01,0.78,12,0.25,-467.00,604.00,1774,20240222,-73.45,441,20241115,6.80,1774,-73.45,20240222,441,6.80,20241115,1861,-74.69,20240318,310,51.94,20240201,0.16,N,000040,500,300 억,,25123189,N,N,0,N,00,N
20241121,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,477,6,2,1.27,49744671,103267,140.55,490,490,471,612,330,471,481.71,41.78,0,-6512,492,481,476,465,460,479,463,301,141,500,280,1,1,60132868,287,-1.02,0.79,12,0.17,-467.00,604.00,1774,20240222,-73.11,441,20241115,8.16,1774,-73.11,20240222,441,8.16,20241115,1861,-74.37,20240318,310,53.87,20240201,0.16,N,000040,500,300 억,,25123189,N,N,0,N,00,N
20241121,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,481,10,2,2.12,40231923,83343,113.43,490,490,471,612,330,471,482.73,41.78,0,-6568,492,481,476,465,460,479,463,301,141,500,280,1,1,60132868,289,-1.03,0.80,12,0.14,-467.00,604.00,1774,20240222,-72.89,441,20241115,9.07,1774,-72.89,20240222,441,9.07,20241115,1861,-74.15,20240318,310,55.16,20240201,0.16,N,000040,500,300 억,,25123189,N,N,0,N,00,N
20241121,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,482,11,2,2.34,33684833,69705,94.87,490,490,471,612,330,471,483.25,41.78,0,-5565,492,481,476,465,460,479,463,301,141,500,280,1,1,60132868,290,-1.03,0.80,12,0.12,-467.00,604.00,1774,20240222,-72.83,441,20241115,9.30,1774,-72.83,20240222,441,9.30,20241115,1861,-74.10,20240318,310,55.48,20240201,0.16,N,000040,500,300 억,,25123189,N,N,0,N,00,N
20241121,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,482,11,2,2.34,1471869,3005,4.09,490,490,482,612,330,471,489.81,41.78,0,-874,492,481,476,465,460,479,463,301,141,500,280,1,1,60132868,290,-1.03,0.80,12,0.00,-467.00,604.00,1774,20240222,-72.83,441,20241115,9.30,1774,-72.83,20240222,441,9.30,20241115,1861,-74.10,20240318,310,55.48,20240201,0.16,N,000040,500,300 억,,25123189,N,N,0,N,00,N
20241120,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,471,-14,5,-2.89,35280914,73217,111.39,480,487,471,630,340,485,481.87,41.78,0,-2238,502,493,484,475,466,489,471,301,145,500,290,1,1,60132868,283,-1.01,0.78,12,0.12,-467.00,604.00,1774,20240222,-73.45,441,20241115,6.80,1774,-73.45,20240222,441,6.80,20241115,1861,-74.69,20240318,310,51.94,20240201,0.15,N,000040,500,300 억,,25125427,N,N,0,N,00,N
20241120,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,485,0,3,0.00,27992590,57961,88.18,480,487,475,630,340,485,482.96,41.78,0,-1961,502,493,484,475,466,489,471,301,145,500,290,1,1,60132868,292,-1.04,0.80,12,0.10,-467.00,604.00,1774,20240222,-72.66,441,20241115,9.98,1774,-72.66,20240222,441,9.98,20241115,1861,-73.94,20240318,310,56.45,20240201,0.15,N,000040,500,300 억,,25125427,N,N,0,N,00,N
20241120,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,1,2,0.21,23396565,48470,73.74,480,487,475,630,340,485,482.70,41.78,0,-2269,502,493,484,475,466,489,471,301,145,500,290,1,1,60132868,292,-1.04,0.80,12,0.08,-467.00,604.00,1774,20240222,-72.60,441,20241115,10.20,1774,-72.60,20240222,441,10.20,20241115,1861,-73.89,20240318,310,56.77,20240201,0.15,N,000040,500,300 억,,25125427,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 20241121 160101 57 100.00 KOSPI 운수.장비 N N N N N 469 -2 5 -0.42 89656397 187857 255.67 490 490 467 612 330 471 477.26 41.78 0 -13134 492 481 476 465 460 479 463 301 141 500 280 1 1 60132868 282 -1.00 0.78 12 0.31 -467.00 604.00 1774 20240222 -73.56 441 20241115 6.35 1774 -73.56 20240222 441 6.35 20241115 1861 -74.80 20240318 310 51.29 20240201 0.16 N 000040 500 300 억 25123189 N N 0 N 00 N
3 20241121 150101 57 100.00 KOSPI 운수.장비 N N N N N 468 -3 5 -0.64 84048563 175927 239.43 490 490 467 612 330 471 477.75 41.78 0 -11708 492 481 476 465 460 479 463 301 141 500 280 1 1 60132868 281 -1.00 0.77 12 0.29 -467.00 604.00 1774 20240222 -73.62 441 20241115 6.12 1774 -73.62 20240222 441 6.12 20241115 1861 -74.85 20240318 310 50.97 20240201 0.16 N 000040 500 300 억 25123189 N N 0 N 00 N
4 20241121 140101 57 100.00 KOSPI 운수.장비 N N N N N 474 3 2 0.64 73811298 154197 209.86 490 490 471 612 330 471 478.68 41.78 0 -4702 492 481 476 465 460 479 463 301 141 500 280 1 1 60132868 285 -1.01 0.78 12 0.26 -467.00 604.00 1774 20240222 -73.28 441 20241115 7.48 1774 -73.28 20240222 441 7.48 20241115 1861 -74.53 20240318 310 52.90 20240201 0.16 N 000040 500 300 억 25123189 N N 0 N 00 N
5 20241121 130101 57 100.00 KOSPI 운수.장비 N N N N N 471 0 3 0.00 73072368 152641 207.74 490 490 471 612 330 471 478.72 41.78 0 -4534 492 481 476 465 460 479 463 301 141 500 280 1 1 60132868 283 -1.01 0.78 12 0.25 -467.00 604.00 1774 20240222 -73.45 441 20241115 6.80 1774 -73.45 20240222 441 6.80 20241115 1861 -74.69 20240318 310 51.94 20240201 0.16 N 000040 500 300 억 25123189 N N 0 N 00 N
6 20241121 120101 57 100.00 KOSPI 운수.장비 N N N N N 477 6 2 1.27 49744671 103267 140.55 490 490 471 612 330 471 481.71 41.78 0 -6512 492 481 476 465 460 479 463 301 141 500 280 1 1 60132868 287 -1.02 0.79 12 0.17 -467.00 604.00 1774 20240222 -73.11 441 20241115 8.16 1774 -73.11 20240222 441 8.16 20241115 1861 -74.37 20240318 310 53.87 20240201 0.16 N 000040 500 300 억 25123189 N N 0 N 00 N
7 20241121 110101 57 100.00 KOSPI 운수.장비 N N N N N 481 10 2 2.12 40231923 83343 113.43 490 490 471 612 330 471 482.73 41.78 0 -6568 492 481 476 465 460 479 463 301 141 500 280 1 1 60132868 289 -1.03 0.80 12 0.14 -467.00 604.00 1774 20240222 -72.89 441 20241115 9.07 1774 -72.89 20240222 441 9.07 20241115 1861 -74.15 20240318 310 55.16 20240201 0.16 N 000040 500 300 억 25123189 N N 0 N 00 N
8 20241121 100101 57 100.00 KOSPI 운수.장비 N N N N N 482 11 2 2.34 33684833 69705 94.87 490 490 471 612 330 471 483.25 41.78 0 -5565 492 481 476 465 460 479 463 301 141 500 280 1 1 60132868 290 -1.03 0.80 12 0.12 -467.00 604.00 1774 20240222 -72.83 441 20241115 9.30 1774 -72.83 20240222 441 9.30 20241115 1861 -74.10 20240318 310 55.48 20240201 0.16 N 000040 500 300 억 25123189 N N 0 N 00 N
9 20241121 090101 57 100.00 KOSPI 운수.장비 N N N N N 482 11 2 2.34 1471869 3005 4.09 490 490 482 612 330 471 489.81 41.78 0 -874 492 481 476 465 460 479 463 301 141 500 280 1 1 60132868 290 -1.03 0.80 12 0.00 -467.00 604.00 1774 20240222 -72.83 441 20241115 9.30 1774 -72.83 20240222 441 9.30 20241115 1861 -74.10 20240318 310 55.48 20240201 0.16 N 000040 500 300 억 25123189 N N 0 N 00 N
10 20241120 160101 57 100.00 KOSPI 운수.장비 N N N N N 471 -14 5 -2.89 35280914 73217 111.39 480 487 471 630 340 485 481.87 41.78 0 -2238 502 493 484 475 466 489 471 301 145 500 290 1 1 60132868 283 -1.01 0.78 12 0.12 -467.00 604.00 1774 20240222 -73.45 441 20241115 6.80 1774 -73.45 20240222 441 6.80 20241115 1861 -74.69 20240318 310 51.94 20240201 0.15 N 000040 500 300 억 25125427 N N 0 N 00 N
11 20241120 150101 57 100.00 KOSPI 운수.장비 N N N N N 485 0 3 0.00 27992590 57961 88.18 480 487 475 630 340 485 482.96 41.78 0 -1961 502 493 484 475 466 489 471 301 145 500 290 1 1 60132868 292 -1.04 0.80 12 0.10 -467.00 604.00 1774 20240222 -72.66 441 20241115 9.98 1774 -72.66 20240222 441 9.98 20241115 1861 -73.94 20240318 310 56.45 20240201 0.15 N 000040 500 300 억 25125427 N N 0 N 00 N
12 20241120 140101 57 100.00 KOSPI 운수.장비 N N N N N 486 1 2 0.21 23396565 48470 73.74 480 487 475 630 340 485 482.70 41.78 0 -2269 502 493 484 475 466 489 471 301 145 500 290 1 1 60132868 292 -1.04 0.80 12 0.08 -467.00 604.00 1774 20240222 -72.60 441 20241115 10.20 1774 -72.60 20240222 441 10.20 20241115 1861 -73.89 20240318 310 56.77 20240201 0.15 N 000040 500 300 억 25125427 N N 0 N 00 N