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
012330/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
20241121,160258,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,254000,-1000,5,-0.39,47282993500,184212,61.21,257000,260000,254000,331500,178500,255000,256678.19,41.23,0,-18913,267333,261166,253833,247666,240333,264250,250750,4910,76500,5000,198900,500,1,92995094,236208,6.99,0.58,12,0.20,36340.00,441136.00,270000,20240318,-5.93,198000,20240119,28.28,270000,-5.93,20240318,198000,28.28,20240119,270000,-5.93,20240318,198000,28.28,20240119,0.07,N,012330,5000,4909 억,,38340683,N,N,1271,N,00,N
20241121,150303,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,256500,1500,2,0.59,36467078000,141682,47.07,257000,260000,254000,331500,178500,255000,257387.13,41.23,0,-5645,267333,261166,253833,247666,240333,264250,250750,4910,76500,5000,198900,500,1,92995094,238532,7.06,0.58,12,0.15,36340.00,441136.00,270000,20240318,-5.00,198000,20240119,29.55,270000,-5.00,20240318,198000,29.55,20240119,270000,-5.00,20240318,198000,29.55,20240119,0.07,N,012330,5000,4909 억,,38340683,N,N,1486,N,00,N
20241121,140302,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,256000,1000,2,0.39,30496342000,118377,39.33,257000,260000,254000,331500,178500,255000,257620.92,41.23,0,-3252,267333,261166,253833,247666,240333,264250,250750,4910,76500,5000,198900,500,1,92995094,238067,7.04,0.58,12,0.13,36340.00,441136.00,270000,20240318,-5.19,198000,20240119,29.29,270000,-5.19,20240318,198000,29.29,20240119,270000,-5.19,20240318,198000,29.29,20240119,0.07,N,012330,5000,4909 억,,38340683,N,N,1486,N,00,N
20241121,130301,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,257500,2500,2,0.98,23169415000,89776,29.83,257000,260000,254000,331500,178500,255000,258080.93,41.23,0,2815,267333,261166,253833,247666,240333,264250,250750,4910,76500,5000,198900,500,1,92995094,239462,7.09,0.58,12,0.10,36340.00,441136.00,270000,20240318,-4.63,198000,20240119,30.05,270000,-4.63,20240318,198000,30.05,20240119,270000,-4.63,20240318,198000,30.05,20240119,0.07,N,012330,5000,4909 억,,38340683,N,N,1486,N,00,N
20241121,120300,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,258500,3500,2,1.37,18978563500,73561,24.44,257000,260000,254000,331500,178500,255000,257998.40,41.23,0,4094,267333,261166,253833,247666,240333,264250,250750,4910,76500,5000,198900,500,1,92995094,240392,7.11,0.59,12,0.08,36340.00,441136.00,270000,20240318,-4.26,198000,20240119,30.56,270000,-4.26,20240318,198000,30.56,20240119,270000,-4.26,20240318,198000,30.56,20240119,0.07,N,012330,5000,4909 억,,38340683,N,N,1486,N,00,N
20241121,110300,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,259000,4000,2,1.57,13213150000,51271,17.04,257000,260000,254000,331500,178500,255000,257712.97,41.23,0,4937,267333,261166,253833,247666,240333,264250,250750,4910,76500,5000,198900,500,1,92995094,240857,7.13,0.59,12,0.06,36340.00,441136.00,270000,20240318,-4.07,198000,20240119,30.81,270000,-4.07,20240318,198000,30.81,20240119,270000,-4.07,20240318,198000,30.81,20240119,0.07,N,012330,5000,4909 억,,38340683,N,N,1486,N,00,N
20241121,100301,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,256500,1500,2,0.59,5159886500,20174,6.70,257000,257500,254000,331500,178500,255000,255769.86,41.23,0,-595,267333,261166,253833,247666,240333,264250,250750,4910,76500,5000,198900,500,1,92995094,238532,7.06,0.58,12,0.02,36340.00,441136.00,270000,20240318,-5.00,198000,20240119,29.55,270000,-5.00,20240318,198000,29.55,20240119,270000,-5.00,20240318,198000,29.55,20240119,0.07,N,012330,5000,4909 억,,38340683,N,N,1486,N,00,N
20241121,090300,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,255000,0,3,0.00,845958000,3301,1.10,257000,257000,255000,331500,178500,255000,256280.62,41.23,0,-1080,267333,261166,253833,247666,240333,264250,250750,4910,76500,5000,198900,500,1,92995094,237137,7.02,0.58,12,0.00,36340.00,441136.00,270000,20240318,-5.56,198000,20240119,28.79,270000,-5.56,20240318,198000,28.79,20240119,270000,-5.56,20240318,198000,28.79,20240119,0.07,N,012330,5000,4909 억,,38340683,N,N,1486,N,00,N
20241120,160259,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,255000,4500,2,1.80,76373992000,300315,83.21,251500,260000,246500,325500,175500,250500,254312.68,41.15,0,-22982,265500,258000,253500,246000,241500,255750,243750,4910,75000,5000,195390,500,1,92995094,237137,7.02,0.58,12,0.32,36340.00,441136.00,270000,20240318,-5.56,198000,20240119,28.79,270000,-5.56,20240318,198000,28.79,20240119,270000,-5.56,20240318,198000,28.79,20240119,0.07,N,012330,5000,4909 억,,38271464,N,N,1486,N,00,N
20241120,150303,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,254500,4000,2,1.60,69692754500,274116,75.95,251500,260000,246500,325500,175500,250500,254245.60,41.15,0,-14646,265500,258000,253500,246000,241500,255750,243750,4910,75000,5000,195390,500,1,92995094,236673,7.00,0.58,12,0.29,36340.00,441136.00,270000,20240318,-5.74,198000,20240119,28.54,270000,-5.74,20240318,198000,28.54,20240119,270000,-5.74,20240318,198000,28.54,20240119,0.07,N,012330,5000,4909 억,,38271464,N,N,361,N,00,N
20241120,140304,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,253500,3000,2,1.20,60250675500,236941,65.65,251500,260000,246500,325500,175500,250500,254285.71,41.15,0,-11422,265500,258000,253500,246000,241500,255750,243750,4910,75000,5000,195390,500,1,92995094,235743,6.98,0.57,12,0.25,36340.00,441136.00,270000,20240318,-6.11,198000,20240119,28.03,270000,-6.11,20240318,198000,28.03,20240119,270000,-6.11,20240318,198000,28.03,20240119,0.07,N,012330,5000,4909 억,,38271464,N,N,361,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 160258 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 254000 -1000 5 -0.39 47282993500 184212 61.21 257000 260000 254000 331500 178500 255000 256678.19 41.23 0 -18913 267333 261166 253833 247666 240333 264250 250750 4910 76500 5000 198900 500 1 92995094 236208 6.99 0.58 12 0.20 36340.00 441136.00 270000 20240318 -5.93 198000 20240119 28.28 270000 -5.93 20240318 198000 28.28 20240119 270000 -5.93 20240318 198000 28.28 20240119 0.07 N 012330 5000 4909 억 38340683 N N 1271 N 00 N
3 20241121 150303 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 256500 1500 2 0.59 36467078000 141682 47.07 257000 260000 254000 331500 178500 255000 257387.13 41.23 0 -5645 267333 261166 253833 247666 240333 264250 250750 4910 76500 5000 198900 500 1 92995094 238532 7.06 0.58 12 0.15 36340.00 441136.00 270000 20240318 -5.00 198000 20240119 29.55 270000 -5.00 20240318 198000 29.55 20240119 270000 -5.00 20240318 198000 29.55 20240119 0.07 N 012330 5000 4909 억 38340683 N N 1486 N 00 N
4 20241121 140302 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 256000 1000 2 0.39 30496342000 118377 39.33 257000 260000 254000 331500 178500 255000 257620.92 41.23 0 -3252 267333 261166 253833 247666 240333 264250 250750 4910 76500 5000 198900 500 1 92995094 238067 7.04 0.58 12 0.13 36340.00 441136.00 270000 20240318 -5.19 198000 20240119 29.29 270000 -5.19 20240318 198000 29.29 20240119 270000 -5.19 20240318 198000 29.29 20240119 0.07 N 012330 5000 4909 억 38340683 N N 1486 N 00 N
5 20241121 130301 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 257500 2500 2 0.98 23169415000 89776 29.83 257000 260000 254000 331500 178500 255000 258080.93 41.23 0 2815 267333 261166 253833 247666 240333 264250 250750 4910 76500 5000 198900 500 1 92995094 239462 7.09 0.58 12 0.10 36340.00 441136.00 270000 20240318 -4.63 198000 20240119 30.05 270000 -4.63 20240318 198000 30.05 20240119 270000 -4.63 20240318 198000 30.05 20240119 0.07 N 012330 5000 4909 억 38340683 N N 1486 N 00 N
6 20241121 120300 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 258500 3500 2 1.37 18978563500 73561 24.44 257000 260000 254000 331500 178500 255000 257998.40 41.23 0 4094 267333 261166 253833 247666 240333 264250 250750 4910 76500 5000 198900 500 1 92995094 240392 7.11 0.59 12 0.08 36340.00 441136.00 270000 20240318 -4.26 198000 20240119 30.56 270000 -4.26 20240318 198000 30.56 20240119 270000 -4.26 20240318 198000 30.56 20240119 0.07 N 012330 5000 4909 억 38340683 N N 1486 N 00 N
7 20241121 110300 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 259000 4000 2 1.57 13213150000 51271 17.04 257000 260000 254000 331500 178500 255000 257712.97 41.23 0 4937 267333 261166 253833 247666 240333 264250 250750 4910 76500 5000 198900 500 1 92995094 240857 7.13 0.59 12 0.06 36340.00 441136.00 270000 20240318 -4.07 198000 20240119 30.81 270000 -4.07 20240318 198000 30.81 20240119 270000 -4.07 20240318 198000 30.81 20240119 0.07 N 012330 5000 4909 억 38340683 N N 1486 N 00 N
8 20241121 100301 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 256500 1500 2 0.59 5159886500 20174 6.70 257000 257500 254000 331500 178500 255000 255769.86 41.23 0 -595 267333 261166 253833 247666 240333 264250 250750 4910 76500 5000 198900 500 1 92995094 238532 7.06 0.58 12 0.02 36340.00 441136.00 270000 20240318 -5.00 198000 20240119 29.55 270000 -5.00 20240318 198000 29.55 20240119 270000 -5.00 20240318 198000 29.55 20240119 0.07 N 012330 5000 4909 억 38340683 N N 1486 N 00 N
9 20241121 090300 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 255000 0 3 0.00 845958000 3301 1.10 257000 257000 255000 331500 178500 255000 256280.62 41.23 0 -1080 267333 261166 253833 247666 240333 264250 250750 4910 76500 5000 198900 500 1 92995094 237137 7.02 0.58 12 0.00 36340.00 441136.00 270000 20240318 -5.56 198000 20240119 28.79 270000 -5.56 20240318 198000 28.79 20240119 270000 -5.56 20240318 198000 28.79 20240119 0.07 N 012330 5000 4909 억 38340683 N N 1486 N 00 N
10 20241120 160259 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 255000 4500 2 1.80 76373992000 300315 83.21 251500 260000 246500 325500 175500 250500 254312.68 41.15 0 -22982 265500 258000 253500 246000 241500 255750 243750 4910 75000 5000 195390 500 1 92995094 237137 7.02 0.58 12 0.32 36340.00 441136.00 270000 20240318 -5.56 198000 20240119 28.79 270000 -5.56 20240318 198000 28.79 20240119 270000 -5.56 20240318 198000 28.79 20240119 0.07 N 012330 5000 4909 억 38271464 N N 1486 N 00 N
11 20241120 150303 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 254500 4000 2 1.60 69692754500 274116 75.95 251500 260000 246500 325500 175500 250500 254245.60 41.15 0 -14646 265500 258000 253500 246000 241500 255750 243750 4910 75000 5000 195390 500 1 92995094 236673 7.00 0.58 12 0.29 36340.00 441136.00 270000 20240318 -5.74 198000 20240119 28.54 270000 -5.74 20240318 198000 28.54 20240119 270000 -5.74 20240318 198000 28.54 20240119 0.07 N 012330 5000 4909 억 38271464 N N 361 N 00 N
12 20241120 140304 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 253500 3000 2 1.20 60250675500 236941 65.65 251500 260000 246500 325500 175500 250500 254285.71 41.15 0 -11422 265500 258000 253500 246000 241500 255750 243750 4910 75000 5000 195390 500 1 92995094 235743 6.98 0.57 12 0.25 36340.00 441136.00 270000 20240318 -6.11 198000 20240119 28.03 270000 -6.11 20240318 198000 28.03 20240119 270000 -6.11 20240318 198000 28.03 20240119 0.07 N 012330 5000 4909 억 38271464 N N 361 N 00 N