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
271940/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
20241121,161037,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18100,-60,5,-0.33,195446530,10772,67.14,18100,18290,18050,23600,12720,18160,18144.06,3.65,0,1381,18426,18292,18156,18022,17886,18360,18090,182,5440,500,13430,10,1,36313190,6573,464.10,2.08,12,0.03,39.00,8699.00,28400,20240528,-36.27,17110,20241115,5.79,28400,-36.27,20240528,17110,5.79,20241115,28400,-36.27,20240528,17110,5.79,20241115,0.34,N,271940,500,181 억,,1327039,N,N,220,N,00,N
20241121,151058,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18140,-20,5,-0.11,173016140,9533,59.42,18100,18290,18050,23600,12720,18160,18149.18,3.65,0,1210,18426,18292,18156,18022,17886,18360,18090,182,5440,500,13430,10,1,36313190,6587,465.13,2.09,12,0.03,39.00,8699.00,28400,20240528,-36.13,17110,20241115,6.02,28400,-36.13,20240528,17110,6.02,20241115,28400,-36.13,20240528,17110,6.02,20241115,0.34,N,271940,500,181 억,,1327039,N,N,461,N,00,N
20241121,141055,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18160,0,3,0.00,156097350,8600,53.60,18100,18290,18050,23600,12720,18160,18150.85,3.65,0,1394,18426,18292,18156,18022,17886,18360,18090,182,5440,500,13430,10,1,36313190,6594,465.64,2.09,12,0.02,39.00,8699.00,28400,20240528,-36.06,17110,20241115,6.14,28400,-36.06,20240528,17110,6.14,20241115,28400,-36.06,20240528,17110,6.14,20241115,0.34,N,271940,500,181 억,,1327039,N,N,461,N,00,N
20241121,131048,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18230,70,2,0.39,122672470,6763,42.15,18100,18290,18050,23600,12720,18160,18138.77,3.65,0,1586,18426,18292,18156,18022,17886,18360,18090,182,5440,500,13430,10,1,36313190,6620,467.44,2.10,12,0.02,39.00,8699.00,28400,20240528,-35.81,17110,20241115,6.55,28400,-35.81,20240528,17110,6.55,20241115,28400,-35.81,20240528,17110,6.55,20241115,0.34,N,271940,500,181 억,,1327039,N,N,461,N,00,N
20241121,121048,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18280,120,2,0.66,97126680,5362,33.42,18100,18280,18050,23600,12720,18160,18113.89,3.65,0,1182,18426,18292,18156,18022,17886,18360,18090,182,5440,500,13430,10,1,36313190,6638,468.72,2.10,12,0.01,39.00,8699.00,28400,20240528,-35.63,17110,20241115,6.84,28400,-35.63,20240528,17110,6.84,20241115,28400,-35.63,20240528,17110,6.84,20241115,0.34,N,271940,500,181 억,,1327039,N,N,461,N,00,N
20241121,111053,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18160,0,3,0.00,75909360,4195,26.15,18100,18200,18050,23600,12720,18160,18095.20,3.65,0,452,18426,18292,18156,18022,17886,18360,18090,182,5440,500,13430,10,1,36313190,6594,465.64,2.09,12,0.01,39.00,8699.00,28400,20240528,-36.06,17110,20241115,6.14,28400,-36.06,20240528,17110,6.14,20241115,28400,-36.06,20240528,17110,6.14,20241115,0.34,N,271940,500,181 억,,1327039,N,N,461,N,00,N
20241121,101051,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18100,-60,5,-0.33,31518820,1741,10.85,18100,18200,18050,23600,12720,18160,18103.86,3.65,0,-90,18426,18292,18156,18022,17886,18360,18090,182,5440,500,13430,10,1,36313190,6573,464.10,2.08,12,0.00,39.00,8699.00,28400,20240528,-36.27,17110,20241115,5.79,28400,-36.27,20240528,17110,5.79,20241115,28400,-36.27,20240528,17110,5.79,20241115,0.34,N,271940,500,181 억,,1327039,N,N,461,N,00,N
20241121,091054,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18060,-100,5,-0.55,9266090,512,3.19,18100,18160,18060,23600,12720,18160,18097.83,3.65,0,189,18426,18292,18156,18022,17886,18360,18090,182,5440,500,13430,10,1,36313190,6558,463.08,2.08,12,0.00,39.00,8699.00,28400,20240528,-36.41,17110,20241115,5.55,28400,-36.41,20240528,17110,5.55,20241115,28400,-36.41,20240528,17110,5.55,20241115,0.34,N,271940,500,181 억,,1327039,N,N,461,N,00,N
20241120,161043,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18160,-40,5,-0.22,291714450,16039,45.26,18100,18290,18020,23650,12740,18200,18187.90,3.61,0,3332,19266,18732,18366,17832,17466,18550,17650,182,5450,500,13460,10,1,36313190,6594,465.64,2.09,12,0.04,39.00,8699.00,28400,20240528,-36.06,17110,20241115,6.14,28400,-36.06,20240528,17110,6.14,20241115,28400,-36.06,20240528,17110,6.14,20241115,0.34,N,271940,500,181 억,,1312003,N,N,461,N,00,N
20241120,151057,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18240,40,2,0.22,265068570,14576,41.13,18100,18290,18020,23650,12740,18200,18185.28,3.61,0,2892,19266,18732,18366,17832,17466,18550,17650,182,5450,500,13460,10,1,36313190,6624,467.69,2.10,12,0.04,39.00,8699.00,28400,20240528,-35.77,17110,20241115,6.60,28400,-35.77,20240528,17110,6.60,20241115,28400,-35.77,20240528,17110,6.60,20241115,0.34,N,271940,500,181 억,,1312003,N,N,511,N,00,N
20241120,141100,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18270,70,2,0.38,254987590,14024,39.57,18100,18290,18020,23650,12740,18200,18182.23,3.61,0,2606,19266,18732,18366,17832,17466,18550,17650,182,5450,500,13460,10,1,36313190,6634,468.46,2.10,12,0.04,39.00,8699.00,28400,20240528,-35.67,17110,20241115,6.78,28400,-35.67,20240528,17110,6.78,20241115,28400,-35.67,20240528,17110,6.78,20241115,0.34,N,271940,500,181 억,,1312003,N,N,511,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 161037 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18100 -60 5 -0.33 195446530 10772 67.14 18100 18290 18050 23600 12720 18160 18144.06 3.65 0 1381 18426 18292 18156 18022 17886 18360 18090 182 5440 500 13430 10 1 36313190 6573 464.10 2.08 12 0.03 39.00 8699.00 28400 20240528 -36.27 17110 20241115 5.79 28400 -36.27 20240528 17110 5.79 20241115 28400 -36.27 20240528 17110 5.79 20241115 0.34 N 271940 500 181 억 1327039 N N 220 N 00 N
3 20241121 151058 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18140 -20 5 -0.11 173016140 9533 59.42 18100 18290 18050 23600 12720 18160 18149.18 3.65 0 1210 18426 18292 18156 18022 17886 18360 18090 182 5440 500 13430 10 1 36313190 6587 465.13 2.09 12 0.03 39.00 8699.00 28400 20240528 -36.13 17110 20241115 6.02 28400 -36.13 20240528 17110 6.02 20241115 28400 -36.13 20240528 17110 6.02 20241115 0.34 N 271940 500 181 억 1327039 N N 461 N 00 N
4 20241121 141055 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18160 0 3 0.00 156097350 8600 53.60 18100 18290 18050 23600 12720 18160 18150.85 3.65 0 1394 18426 18292 18156 18022 17886 18360 18090 182 5440 500 13430 10 1 36313190 6594 465.64 2.09 12 0.02 39.00 8699.00 28400 20240528 -36.06 17110 20241115 6.14 28400 -36.06 20240528 17110 6.14 20241115 28400 -36.06 20240528 17110 6.14 20241115 0.34 N 271940 500 181 억 1327039 N N 461 N 00 N
5 20241121 131048 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18230 70 2 0.39 122672470 6763 42.15 18100 18290 18050 23600 12720 18160 18138.77 3.65 0 1586 18426 18292 18156 18022 17886 18360 18090 182 5440 500 13430 10 1 36313190 6620 467.44 2.10 12 0.02 39.00 8699.00 28400 20240528 -35.81 17110 20241115 6.55 28400 -35.81 20240528 17110 6.55 20241115 28400 -35.81 20240528 17110 6.55 20241115 0.34 N 271940 500 181 억 1327039 N N 461 N 00 N
6 20241121 121048 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18280 120 2 0.66 97126680 5362 33.42 18100 18280 18050 23600 12720 18160 18113.89 3.65 0 1182 18426 18292 18156 18022 17886 18360 18090 182 5440 500 13430 10 1 36313190 6638 468.72 2.10 12 0.01 39.00 8699.00 28400 20240528 -35.63 17110 20241115 6.84 28400 -35.63 20240528 17110 6.84 20241115 28400 -35.63 20240528 17110 6.84 20241115 0.34 N 271940 500 181 억 1327039 N N 461 N 00 N
7 20241121 111053 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18160 0 3 0.00 75909360 4195 26.15 18100 18200 18050 23600 12720 18160 18095.20 3.65 0 452 18426 18292 18156 18022 17886 18360 18090 182 5440 500 13430 10 1 36313190 6594 465.64 2.09 12 0.01 39.00 8699.00 28400 20240528 -36.06 17110 20241115 6.14 28400 -36.06 20240528 17110 6.14 20241115 28400 -36.06 20240528 17110 6.14 20241115 0.34 N 271940 500 181 억 1327039 N N 461 N 00 N
8 20241121 101051 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18100 -60 5 -0.33 31518820 1741 10.85 18100 18200 18050 23600 12720 18160 18103.86 3.65 0 -90 18426 18292 18156 18022 17886 18360 18090 182 5440 500 13430 10 1 36313190 6573 464.10 2.08 12 0.00 39.00 8699.00 28400 20240528 -36.27 17110 20241115 5.79 28400 -36.27 20240528 17110 5.79 20241115 28400 -36.27 20240528 17110 5.79 20241115 0.34 N 271940 500 181 억 1327039 N N 461 N 00 N
9 20241121 091054 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18060 -100 5 -0.55 9266090 512 3.19 18100 18160 18060 23600 12720 18160 18097.83 3.65 0 189 18426 18292 18156 18022 17886 18360 18090 182 5440 500 13430 10 1 36313190 6558 463.08 2.08 12 0.00 39.00 8699.00 28400 20240528 -36.41 17110 20241115 5.55 28400 -36.41 20240528 17110 5.55 20241115 28400 -36.41 20240528 17110 5.55 20241115 0.34 N 271940 500 181 억 1327039 N N 461 N 00 N
10 20241120 161043 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18160 -40 5 -0.22 291714450 16039 45.26 18100 18290 18020 23650 12740 18200 18187.90 3.61 0 3332 19266 18732 18366 17832 17466 18550 17650 182 5450 500 13460 10 1 36313190 6594 465.64 2.09 12 0.04 39.00 8699.00 28400 20240528 -36.06 17110 20241115 6.14 28400 -36.06 20240528 17110 6.14 20241115 28400 -36.06 20240528 17110 6.14 20241115 0.34 N 271940 500 181 억 1312003 N N 461 N 00 N
11 20241120 151057 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18240 40 2 0.22 265068570 14576 41.13 18100 18290 18020 23650 12740 18200 18185.28 3.61 0 2892 19266 18732 18366 17832 17466 18550 17650 182 5450 500 13460 10 1 36313190 6624 467.69 2.10 12 0.04 39.00 8699.00 28400 20240528 -35.77 17110 20241115 6.60 28400 -35.77 20240528 17110 6.60 20241115 28400 -35.77 20240528 17110 6.60 20241115 0.34 N 271940 500 181 억 1312003 N N 511 N 00 N
12 20241120 141100 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18270 70 2 0.38 254987590 14024 39.57 18100 18290 18020 23650 12740 18200 18182.23 3.61 0 2606 19266 18732 18366 17832 17466 18550 17650 182 5450 500 13460 10 1 36313190 6634 468.46 2.10 12 0.04 39.00 8699.00 28400 20240528 -35.67 17110 20241115 6.78 28400 -35.67 20240528 17110 6.78 20241115 28400 -35.67 20240528 17110 6.78 20241115 0.34 N 271940 500 181 억 1312003 N N 511 N 00 N