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
018500/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
20241121,160325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1136,-27,5,-2.32,122268917,107323,70.76,1161,1164,1103,1511,815,1163,1139.26,1.61,0,2006,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,531,2.91,0.50,03,0.23,391.00,2278.00,2070,20240213,-45.12,1050,20241115,8.19,2070,-45.12,20240213,1050,8.19,20241115,2070,-45.12,20240213,1050,8.19,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
20241121,150331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1149,-14,5,-1.20,118632319,104123,68.65,1161,1164,1103,1511,815,1163,1139.35,1.61,0,2993,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,537,2.94,0.50,03,0.22,391.00,2278.00,2070,20240213,-44.49,1050,20241115,9.43,2070,-44.49,20240213,1050,9.43,20241115,2070,-44.49,20240213,1050,9.43,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
20241121,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1161,-2,5,-0.17,110035942,96643,63.72,1161,1164,1103,1511,815,1163,1138.58,1.61,0,-221,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,543,2.97,0.51,03,0.21,391.00,2278.00,2070,20240213,-43.91,1050,20241115,10.57,2070,-43.91,20240213,1050,10.57,20241115,2070,-43.91,20240213,1050,10.57,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
20241121,130329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1133,-30,5,-2.58,81466032,71737,47.29,1161,1161,1103,1511,815,1163,1135.62,1.61,0,1118,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,530,2.90,0.50,03,0.15,391.00,2278.00,2070,20240213,-45.27,1050,20241115,7.90,2070,-45.27,20240213,1050,7.90,20241115,2070,-45.27,20240213,1050,7.90,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
20241121,120329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1138,-25,5,-2.15,60025945,52844,34.84,1161,1161,1103,1511,815,1163,1135.91,1.61,0,1443,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,532,2.91,0.50,03,0.11,391.00,2278.00,2070,20240213,-45.02,1050,20241115,8.38,2070,-45.02,20240213,1050,8.38,20241115,2070,-45.02,20240213,1050,8.38,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
20241121,110328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,-22,5,-1.89,57807044,50896,33.55,1161,1161,1103,1511,815,1163,1135.79,1.61,0,1703,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,533,2.92,0.50,03,0.11,391.00,2278.00,2070,20240213,-44.88,1050,20241115,8.67,2070,-44.88,20240213,1050,8.67,20241115,2070,-44.88,20240213,1050,8.67,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
20241121,100330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1144,-19,5,-1.63,54243397,47766,31.49,1161,1161,1103,1511,815,1163,1135.61,1.61,0,650,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,535,2.93,0.50,03,0.10,391.00,2278.00,2070,20240213,-44.73,1050,20241115,8.95,2070,-44.73,20240213,1050,8.95,20241115,2070,-44.73,20240213,1050,8.95,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
20241121,090329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1161,-2,5,-0.17,16658573,14536,9.58,1161,1161,1125,1511,815,1163,1146.02,1.61,0,325,1269,1216,1176,1123,1083,1242,1149,234,348,500,810,1,1,46754933,543,2.97,0.51,03,0.03,391.00,2278.00,2070,20240213,-43.91,1050,20241115,10.57,2070,-43.91,20240213,1050,10.57,20241115,2070,-43.91,20240213,1050,10.57,20241115,0.40,N,018500,500,233 억,,750512,N,N,1,N,00,N
20241120,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1163,14,2,1.22,172721244,149318,93.76,1155,1229,1136,1493,805,1149,1156.73,1.58,0,10218,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,544,2.97,0.51,03,0.32,391.00,2278.00,2070,20240213,-43.82,1050,20241115,10.76,2070,-43.82,20240213,1050,10.76,20241115,2070,-43.82,20240213,1050,10.76,20241115,0.60,N,018500,500,233 억,,739514,N,N,1,N,00,N
20241120,150332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1173,24,2,2.09,168590031,145787,91.54,1155,1229,1136,1493,805,1149,1156.41,1.58,0,10744,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,548,3.00,0.51,03,0.31,391.00,2278.00,2070,20240213,-43.33,1050,20241115,11.71,2070,-43.33,20240213,1050,11.71,20241115,2070,-43.33,20240213,1050,11.71,20241115,0.60,N,018500,500,233 억,,739514,N,N,0,N,00,N
20241120,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1170,21,2,1.83,157146307,136008,85.40,1155,1229,1136,1493,805,1149,1155.42,1.58,0,9323,1173,1160,1146,1133,1119,1154,1127,234,344,500,800,1,1,46754933,547,2.99,0.51,03,0.29,391.00,2278.00,2070,20240213,-43.48,1050,20241115,11.43,2070,-43.48,20240213,1050,11.43,20241115,2070,-43.48,20240213,1050,11.43,20241115,0.60,N,018500,500,233 억,,739514,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 160325 57 100.00 KOSPI 운수.장비 N N N N N 1136 -27 5 -2.32 122268917 107323 70.76 1161 1164 1103 1511 815 1163 1139.26 1.61 0 2006 1269 1216 1176 1123 1083 1242 1149 234 348 500 810 1 1 46754933 531 2.91 0.50 03 0.23 391.00 2278.00 2070 20240213 -45.12 1050 20241115 8.19 2070 -45.12 20240213 1050 8.19 20241115 2070 -45.12 20240213 1050 8.19 20241115 0.40 N 018500 500 233 억 750512 N N 1 N 00 N
3 20241121 150331 57 100.00 KOSPI 운수.장비 N N N N N 1149 -14 5 -1.20 118632319 104123 68.65 1161 1164 1103 1511 815 1163 1139.35 1.61 0 2993 1269 1216 1176 1123 1083 1242 1149 234 348 500 810 1 1 46754933 537 2.94 0.50 03 0.22 391.00 2278.00 2070 20240213 -44.49 1050 20241115 9.43 2070 -44.49 20240213 1050 9.43 20241115 2070 -44.49 20240213 1050 9.43 20241115 0.40 N 018500 500 233 억 750512 N N 1 N 00 N
4 20241121 140332 57 100.00 KOSPI 운수.장비 N N N N N 1161 -2 5 -0.17 110035942 96643 63.72 1161 1164 1103 1511 815 1163 1138.58 1.61 0 -221 1269 1216 1176 1123 1083 1242 1149 234 348 500 810 1 1 46754933 543 2.97 0.51 03 0.21 391.00 2278.00 2070 20240213 -43.91 1050 20241115 10.57 2070 -43.91 20240213 1050 10.57 20241115 2070 -43.91 20240213 1050 10.57 20241115 0.40 N 018500 500 233 억 750512 N N 1 N 00 N
5 20241121 130329 57 100.00 KOSPI 운수.장비 N N N N N 1133 -30 5 -2.58 81466032 71737 47.29 1161 1161 1103 1511 815 1163 1135.62 1.61 0 1118 1269 1216 1176 1123 1083 1242 1149 234 348 500 810 1 1 46754933 530 2.90 0.50 03 0.15 391.00 2278.00 2070 20240213 -45.27 1050 20241115 7.90 2070 -45.27 20240213 1050 7.90 20241115 2070 -45.27 20240213 1050 7.90 20241115 0.40 N 018500 500 233 억 750512 N N 1 N 00 N
6 20241121 120329 57 100.00 KOSPI 운수.장비 N N N N N 1138 -25 5 -2.15 60025945 52844 34.84 1161 1161 1103 1511 815 1163 1135.91 1.61 0 1443 1269 1216 1176 1123 1083 1242 1149 234 348 500 810 1 1 46754933 532 2.91 0.50 03 0.11 391.00 2278.00 2070 20240213 -45.02 1050 20241115 8.38 2070 -45.02 20240213 1050 8.38 20241115 2070 -45.02 20240213 1050 8.38 20241115 0.40 N 018500 500 233 억 750512 N N 1 N 00 N
7 20241121 110328 57 100.00 KOSPI 운수.장비 N N N N N 1141 -22 5 -1.89 57807044 50896 33.55 1161 1161 1103 1511 815 1163 1135.79 1.61 0 1703 1269 1216 1176 1123 1083 1242 1149 234 348 500 810 1 1 46754933 533 2.92 0.50 03 0.11 391.00 2278.00 2070 20240213 -44.88 1050 20241115 8.67 2070 -44.88 20240213 1050 8.67 20241115 2070 -44.88 20240213 1050 8.67 20241115 0.40 N 018500 500 233 억 750512 N N 1 N 00 N
8 20241121 100330 57 100.00 KOSPI 운수.장비 N N N N N 1144 -19 5 -1.63 54243397 47766 31.49 1161 1161 1103 1511 815 1163 1135.61 1.61 0 650 1269 1216 1176 1123 1083 1242 1149 234 348 500 810 1 1 46754933 535 2.93 0.50 03 0.10 391.00 2278.00 2070 20240213 -44.73 1050 20241115 8.95 2070 -44.73 20240213 1050 8.95 20241115 2070 -44.73 20240213 1050 8.95 20241115 0.40 N 018500 500 233 억 750512 N N 1 N 00 N
9 20241121 090329 57 100.00 KOSPI 운수.장비 N N N N N 1161 -2 5 -0.17 16658573 14536 9.58 1161 1161 1125 1511 815 1163 1146.02 1.61 0 325 1269 1216 1176 1123 1083 1242 1149 234 348 500 810 1 1 46754933 543 2.97 0.51 03 0.03 391.00 2278.00 2070 20240213 -43.91 1050 20241115 10.57 2070 -43.91 20240213 1050 10.57 20241115 2070 -43.91 20240213 1050 10.57 20241115 0.40 N 018500 500 233 억 750512 N N 1 N 00 N
10 20241120 160327 57 100.00 KOSPI 운수.장비 N N N N N 1163 14 2 1.22 172721244 149318 93.76 1155 1229 1136 1493 805 1149 1156.73 1.58 0 10218 1173 1160 1146 1133 1119 1154 1127 234 344 500 800 1 1 46754933 544 2.97 0.51 03 0.32 391.00 2278.00 2070 20240213 -43.82 1050 20241115 10.76 2070 -43.82 20240213 1050 10.76 20241115 2070 -43.82 20240213 1050 10.76 20241115 0.60 N 018500 500 233 억 739514 N N 1 N 00 N
11 20241120 150332 57 100.00 KOSPI 운수.장비 N N N N N 1173 24 2 2.09 168590031 145787 91.54 1155 1229 1136 1493 805 1149 1156.41 1.58 0 10744 1173 1160 1146 1133 1119 1154 1127 234 344 500 800 1 1 46754933 548 3.00 0.51 03 0.31 391.00 2278.00 2070 20240213 -43.33 1050 20241115 11.71 2070 -43.33 20240213 1050 11.71 20241115 2070 -43.33 20240213 1050 11.71 20241115 0.60 N 018500 500 233 억 739514 N N 0 N 00 N
12 20241120 140332 57 100.00 KOSPI 운수.장비 N N N N N 1170 21 2 1.83 157146307 136008 85.40 1155 1229 1136 1493 805 1149 1155.42 1.58 0 9323 1173 1160 1146 1133 1119 1154 1127 234 344 500 800 1 1 46754933 547 2.99 0.51 03 0.29 391.00 2278.00 2070 20240213 -43.48 1050 20241115 11.43 2070 -43.48 20240213 1050 11.43 20241115 2070 -43.48 20240213 1050 11.43 20241115 0.60 N 018500 500 233 억 739514 N N 0 N 00 N