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
012450/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,356500,-23500,5,-6.18,168739824500,468830,164.24,373500,379000,348500,494000,266000,380000,359921.46,42.99,0,18411,395333,387666,378833,371166,362333,383250,366750,2404,114000,5000,250800,500,1,45581161,162497,22.08,5.11,12,1.03,16147.00,69732.00,425000,20241112,-16.12,120724,20231117,195.30,425000,-16.12,20241112,128793,176.80,20240102,425000,-16.12,20241112,117900,202.37,20231128,0.65,N,012450,5000,2404 억,,19593151,N,N,574,N,00,N
20241121,150303,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,357500,-22500,5,-5.92,155644649500,432150,151.39,373500,379000,348500,494000,266000,380000,360160.50,42.99,0,3308,395333,387666,378833,371166,362333,383250,366750,2404,114000,5000,250800,500,1,45581161,162953,22.14,5.13,12,0.95,16147.00,69732.00,425000,20241112,-15.88,120724,20231117,196.13,425000,-15.88,20241112,128793,177.58,20240102,425000,-15.88,20241112,117900,203.22,20231128,0.65,N,012450,5000,2404 억,,19593151,N,N,118,N,00,N
20241121,140302,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,359000,-21000,5,-5.53,141073854000,391571,137.17,373500,379000,348500,494000,266000,380000,360273.29,42.99,0,1139,395333,387666,378833,371166,362333,383250,366750,2404,114000,5000,250800,500,1,45581161,163636,22.23,5.15,12,0.86,16147.00,69732.00,425000,20241112,-15.53,120724,20231117,197.37,425000,-15.53,20241112,128793,178.74,20240102,425000,-15.53,20241112,117900,204.50,20231128,0.65,N,012450,5000,2404 억,,19593151,N,N,118,N,00,N
20241121,130302,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,357000,-23000,5,-6.05,130649078000,362452,126.97,373500,379000,348500,494000,266000,380000,360455.47,42.99,0,-1305,395333,387666,378833,371166,362333,383250,366750,2404,114000,5000,250800,500,1,45581161,162725,22.11,5.12,12,0.80,16147.00,69732.00,425000,20241112,-16.00,120724,20231117,195.72,425000,-16.00,20241112,128793,177.19,20240102,425000,-16.00,20241112,117900,202.80,20231128,0.65,N,012450,5000,2404 억,,19593151,N,N,118,N,00,N
20241121,120301,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,352500,-27500,5,-7.24,118453370500,327948,114.88,373500,379000,348500,494000,266000,380000,361191.86,42.99,0,-3910,395333,387666,378833,371166,362333,383250,366750,2404,114000,5000,250800,500,1,45581161,160674,21.83,5.06,12,0.72,16147.00,69732.00,425000,20241112,-17.06,120724,20231117,191.99,425000,-17.06,20241112,128793,173.70,20240102,425000,-17.06,20241112,117900,198.98,20231128,0.65,N,012450,5000,2404 억,,19593151,N,N,118,N,00,N
20241121,110301,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,360500,-19500,5,-5.13,102035343000,281740,98.70,373500,379000,348500,494000,266000,380000,362157.25,42.99,0,3212,395333,387666,378833,371166,362333,383250,366750,2404,114000,5000,250800,500,1,45581161,164320,22.33,5.17,12,0.62,16147.00,69732.00,425000,20241112,-15.18,120724,20231117,198.62,425000,-15.18,20241112,128793,179.91,20240102,425000,-15.18,20241112,117900,205.77,20231128,0.65,N,012450,5000,2404 억,,19593151,N,N,118,N,00,N
20241121,100302,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,365000,-15000,5,-3.95,47762513000,129298,45.29,373500,379000,364500,494000,266000,380000,369393.37,42.99,0,-11402,395333,387666,378833,371166,362333,383250,366750,2404,114000,5000,250800,500,1,45581161,166371,22.60,5.23,12,0.28,16147.00,69732.00,425000,20241112,-14.12,120724,20231117,202.34,425000,-14.12,20241112,128793,183.40,20240102,425000,-14.12,20241112,117900,209.58,20231128,0.65,N,012450,5000,2404 억,,19593151,N,N,118,N,00,N
20241121,090301,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,377500,-2500,5,-0.66,4480227500,11982,4.20,373500,377500,371500,494000,266000,380000,373879.96,42.99,0,-1502,395333,387666,378833,371166,362333,383250,366750,2404,114000,5000,250800,500,1,45581161,172069,23.38,5.41,12,0.03,16147.00,69732.00,425000,20241112,-11.18,120724,20231117,212.70,425000,-11.18,20241112,128793,193.11,20240102,425000,-11.18,20241112,117900,220.19,20231128,0.65,N,012450,5000,2404 억,,19593151,N,N,118,N,00,N
20241120,160300,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,380000,-1000,5,-0.26,106308500500,281138,90.34,382000,386500,370000,495000,267000,381000,378126.76,43.07,0,30559,402666,391832,384666,373832,366666,388250,370250,2404,114000,5000,251460,500,1,45581161,173208,23.53,5.45,12,0.62,16147.00,69732.00,425000,20241112,-10.59,120724,20231117,214.77,425000,-10.59,20241112,128793,195.05,20240102,425000,-10.59,20241112,117900,222.31,20231128,0.62,N,012450,5000,2404 억,,19632613,N,N,118,N,00,N
20241120,150304,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,380000,-1000,5,-0.26,96615474500,255588,82.13,382000,386500,370000,495000,267000,381000,378010.96,43.07,0,19240,402666,391832,384666,373832,366666,388250,370250,2404,114000,5000,251460,500,1,45581161,173208,23.53,5.45,12,0.56,16147.00,69732.00,425000,20241112,-10.59,120724,20231117,214.77,425000,-10.59,20241112,128793,195.05,20240102,425000,-10.59,20241112,117900,222.31,20231128,0.62,N,012450,5000,2404 억,,19632613,N,N,345,N,00,N
20241120,140304,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,380500,-500,5,-0.13,83988308000,222415,71.47,382000,386500,370000,495000,267000,381000,377617.72,43.07,0,20703,402666,391832,384666,373832,366666,388250,370250,2404,114000,5000,251460,500,1,45581161,173436,23.56,5.46,12,0.49,16147.00,69732.00,425000,20241112,-10.47,120724,20231117,215.18,425000,-10.47,20241112,128793,195.44,20240102,425000,-10.47,20241112,117900,222.73,20231128,0.62,N,012450,5000,2404 억,,19632613,N,N,345,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 356500 -23500 5 -6.18 168739824500 468830 164.24 373500 379000 348500 494000 266000 380000 359921.46 42.99 0 18411 395333 387666 378833 371166 362333 383250 366750 2404 114000 5000 250800 500 1 45581161 162497 22.08 5.11 12 1.03 16147.00 69732.00 425000 20241112 -16.12 120724 20231117 195.30 425000 -16.12 20241112 128793 176.80 20240102 425000 -16.12 20241112 117900 202.37 20231128 0.65 N 012450 5000 2404 억 19593151 N N 574 N 00 N
3 20241121 150303 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 357500 -22500 5 -5.92 155644649500 432150 151.39 373500 379000 348500 494000 266000 380000 360160.50 42.99 0 3308 395333 387666 378833 371166 362333 383250 366750 2404 114000 5000 250800 500 1 45581161 162953 22.14 5.13 12 0.95 16147.00 69732.00 425000 20241112 -15.88 120724 20231117 196.13 425000 -15.88 20241112 128793 177.58 20240102 425000 -15.88 20241112 117900 203.22 20231128 0.65 N 012450 5000 2404 억 19593151 N N 118 N 00 N
4 20241121 140302 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 359000 -21000 5 -5.53 141073854000 391571 137.17 373500 379000 348500 494000 266000 380000 360273.29 42.99 0 1139 395333 387666 378833 371166 362333 383250 366750 2404 114000 5000 250800 500 1 45581161 163636 22.23 5.15 12 0.86 16147.00 69732.00 425000 20241112 -15.53 120724 20231117 197.37 425000 -15.53 20241112 128793 178.74 20240102 425000 -15.53 20241112 117900 204.50 20231128 0.65 N 012450 5000 2404 억 19593151 N N 118 N 00 N
5 20241121 130302 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 357000 -23000 5 -6.05 130649078000 362452 126.97 373500 379000 348500 494000 266000 380000 360455.47 42.99 0 -1305 395333 387666 378833 371166 362333 383250 366750 2404 114000 5000 250800 500 1 45581161 162725 22.11 5.12 12 0.80 16147.00 69732.00 425000 20241112 -16.00 120724 20231117 195.72 425000 -16.00 20241112 128793 177.19 20240102 425000 -16.00 20241112 117900 202.80 20231128 0.65 N 012450 5000 2404 억 19593151 N N 118 N 00 N
6 20241121 120301 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 352500 -27500 5 -7.24 118453370500 327948 114.88 373500 379000 348500 494000 266000 380000 361191.86 42.99 0 -3910 395333 387666 378833 371166 362333 383250 366750 2404 114000 5000 250800 500 1 45581161 160674 21.83 5.06 12 0.72 16147.00 69732.00 425000 20241112 -17.06 120724 20231117 191.99 425000 -17.06 20241112 128793 173.70 20240102 425000 -17.06 20241112 117900 198.98 20231128 0.65 N 012450 5000 2404 억 19593151 N N 118 N 00 N
7 20241121 110301 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 360500 -19500 5 -5.13 102035343000 281740 98.70 373500 379000 348500 494000 266000 380000 362157.25 42.99 0 3212 395333 387666 378833 371166 362333 383250 366750 2404 114000 5000 250800 500 1 45581161 164320 22.33 5.17 12 0.62 16147.00 69732.00 425000 20241112 -15.18 120724 20231117 198.62 425000 -15.18 20241112 128793 179.91 20240102 425000 -15.18 20241112 117900 205.77 20231128 0.65 N 012450 5000 2404 억 19593151 N N 118 N 00 N
8 20241121 100302 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 365000 -15000 5 -3.95 47762513000 129298 45.29 373500 379000 364500 494000 266000 380000 369393.37 42.99 0 -11402 395333 387666 378833 371166 362333 383250 366750 2404 114000 5000 250800 500 1 45581161 166371 22.60 5.23 12 0.28 16147.00 69732.00 425000 20241112 -14.12 120724 20231117 202.34 425000 -14.12 20241112 128793 183.40 20240102 425000 -14.12 20241112 117900 209.58 20231128 0.65 N 012450 5000 2404 억 19593151 N N 118 N 00 N
9 20241121 090301 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 377500 -2500 5 -0.66 4480227500 11982 4.20 373500 377500 371500 494000 266000 380000 373879.96 42.99 0 -1502 395333 387666 378833 371166 362333 383250 366750 2404 114000 5000 250800 500 1 45581161 172069 23.38 5.41 12 0.03 16147.00 69732.00 425000 20241112 -11.18 120724 20231117 212.70 425000 -11.18 20241112 128793 193.11 20240102 425000 -11.18 20241112 117900 220.19 20231128 0.65 N 012450 5000 2404 억 19593151 N N 118 N 00 N
10 20241120 160300 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 380000 -1000 5 -0.26 106308500500 281138 90.34 382000 386500 370000 495000 267000 381000 378126.76 43.07 0 30559 402666 391832 384666 373832 366666 388250 370250 2404 114000 5000 251460 500 1 45581161 173208 23.53 5.45 12 0.62 16147.00 69732.00 425000 20241112 -10.59 120724 20231117 214.77 425000 -10.59 20241112 128793 195.05 20240102 425000 -10.59 20241112 117900 222.31 20231128 0.62 N 012450 5000 2404 억 19632613 N N 118 N 00 N
11 20241120 150304 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 380000 -1000 5 -0.26 96615474500 255588 82.13 382000 386500 370000 495000 267000 381000 378010.96 43.07 0 19240 402666 391832 384666 373832 366666 388250 370250 2404 114000 5000 251460 500 1 45581161 173208 23.53 5.45 12 0.56 16147.00 69732.00 425000 20241112 -10.59 120724 20231117 214.77 425000 -10.59 20241112 128793 195.05 20240102 425000 -10.59 20241112 117900 222.31 20231128 0.62 N 012450 5000 2404 억 19632613 N N 345 N 00 N
12 20241120 140304 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 380500 -500 5 -0.13 83988308000 222415 71.47 382000 386500 370000 495000 267000 381000 377617.72 43.07 0 20703 402666 391832 384666 373832 366666 388250 370250 2404 114000 5000 251460 500 1 45581161 173436 23.56 5.46 12 0.49 16147.00 69732.00 425000 20241112 -10.47 120724 20231117 215.18 425000 -10.47 20241112 128793 195.44 20240102 425000 -10.47 20241112 117900 222.73 20231128 0.62 N 012450 5000 2404 억 19632613 N N 345 N 00 N