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
003570/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
20241121,160145,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,22900,-2200,5,-8.76,4885254400,208703,173.79,25100,25100,22850,32600,17600,25100,23412.34,6.58,0,-38360,26833,25966,25283,24416,23733,26400,24850,856,7500,2500,19070,50,1,33252697,7615,15.37,0.97,12,0.63,1490.00,23609.00,28200,20241023,-18.79,13220,20231116,73.22,28200,-18.79,20241023,13700,67.15,20240124,28200,-18.79,20241023,13580,68.63,20231128,0.69,N,003570,2500,856 억,,2187213,N,N,3,N,00,N
20241121,150148,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,22950,-2150,5,-8.57,4556726500,194381,161.87,25100,25100,22850,32600,17600,25100,23442.24,6.58,0,-38258,26833,25966,25283,24416,23733,26400,24850,856,7500,2500,19070,50,1,33252697,7631,15.40,0.97,12,0.58,1490.00,23609.00,28200,20241023,-18.62,13220,20231116,73.60,28200,-18.62,20241023,13700,67.52,20240124,28200,-18.62,20241023,13580,69.00,20231128,0.69,N,003570,2500,856 억,,2187213,N,N,5,N,00,N
20241121,140148,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23150,-1950,5,-7.77,3832843250,163047,135.78,25100,25100,22850,32600,17600,25100,23507.60,6.58,0,-37562,26833,25966,25283,24416,23733,26400,24850,856,7500,2500,19070,50,1,33252697,7698,15.54,0.98,12,0.49,1490.00,23609.00,28200,20241023,-17.91,13220,20231116,75.11,28200,-17.91,20241023,13700,68.98,20240124,28200,-17.91,20241023,13580,70.47,20231128,0.69,N,003570,2500,856 억,,2187213,N,N,5,N,00,N
20241121,130148,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23150,-1950,5,-7.77,3359834350,142684,118.82,25100,25100,22850,32600,17600,25100,23547.38,6.58,0,-36827,26833,25966,25283,24416,23733,26400,24850,856,7500,2500,19070,50,1,33252697,7698,15.54,0.98,12,0.43,1490.00,23609.00,28200,20241023,-17.91,13220,20231116,75.11,28200,-17.91,20241023,13700,68.98,20240124,28200,-17.91,20241023,13580,70.47,20231128,0.69,N,003570,2500,856 억,,2187213,N,N,5,N,00,N
20241121,120147,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,22950,-2150,5,-8.57,2819685450,119203,99.26,25100,25100,22950,32600,17600,25100,23654.48,6.58,0,-38338,26833,25966,25283,24416,23733,26400,24850,856,7500,2500,19070,50,1,33252697,7631,15.40,0.97,12,0.36,1490.00,23609.00,28200,20241023,-18.62,13220,20231116,73.60,28200,-18.62,20241023,13700,67.52,20240124,28200,-18.62,20241023,13580,69.00,20231128,0.69,N,003570,2500,856 억,,2187213,N,N,5,N,00,N
20241121,110147,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23550,-1550,5,-6.18,2114865400,88834,73.98,25100,25100,23050,32600,17600,25100,23806.94,6.58,0,-38534,26833,25966,25283,24416,23733,26400,24850,856,7500,2500,19070,50,1,33252697,7831,15.81,1.00,12,0.27,1490.00,23609.00,28200,20241023,-16.49,13220,20231116,78.14,28200,-16.49,20241023,13700,71.90,20240124,28200,-16.49,20241023,13580,73.42,20231128,0.69,N,003570,2500,856 억,,2187213,N,N,5,N,00,N
20241121,100148,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23750,-1350,5,-5.38,1127110550,46692,38.88,25100,25100,23650,32600,17600,25100,24139.26,6.58,0,-26988,26833,25966,25283,24416,23733,26400,24850,856,7500,2500,19070,50,1,33252697,7898,15.94,1.01,12,0.14,1490.00,23609.00,28200,20241023,-15.78,13220,20231116,79.65,28200,-15.78,20241023,13700,73.36,20240124,28200,-15.78,20241023,13580,74.89,20231128,0.69,N,003570,2500,856 억,,2187213,N,N,5,N,00,N
20241121,090147,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24950,-150,5,-0.60,12002350,480,0.40,25100,25100,24850,32600,17600,25100,25004.90,6.58,0,-66,26833,25966,25283,24416,23733,26400,24850,856,7500,2500,19070,50,1,33252697,8297,16.74,1.06,12,0.00,1490.00,23609.00,28200,20241023,-11.52,13220,20231116,88.73,28200,-11.52,20241023,13700,82.12,20240124,28200,-11.52,20241023,13580,83.73,20231128,0.69,N,003570,2500,856 억,,2187213,N,N,5,N,00,N
20241120,160146,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,25100,600,2,2.45,3042516400,119927,116.81,24800,26150,24600,31850,17150,24500,25369.90,6.58,0,7074,26000,25250,24350,23600,22700,25625,23975,856,7350,2500,18620,50,1,33252697,8346,16.85,1.06,12,0.36,1490.00,23609.00,28200,20241023,-10.99,13080,20231113,91.90,28200,-10.99,20241023,13700,83.21,20240124,28200,-10.99,20241023,13580,84.83,20231128,0.63,N,003570,2500,856 억,,2187765,N,N,5,N,00,N
20241120,150147,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,25150,650,2,2.65,2917333300,114947,111.96,24800,26150,24600,31850,17150,24500,25379.81,6.58,0,6024,26000,25250,24350,23600,22700,25625,23975,856,7350,2500,18620,50,1,33252697,8363,16.88,1.07,12,0.35,1490.00,23609.00,28200,20241023,-10.82,13080,20231113,92.28,28200,-10.82,20241023,13700,83.58,20240124,28200,-10.82,20241023,13580,85.20,20231128,0.63,N,003570,2500,856 억,,2187765,N,N,0,N,00,N
20241120,140149,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,25400,900,2,3.67,2597942400,102312,99.66,24800,26150,24600,31850,17150,24500,25392.35,6.58,0,2758,26000,25250,24350,23600,22700,25625,23975,856,7350,2500,18620,50,1,33252697,8446,17.05,1.08,12,0.31,1490.00,23609.00,28200,20241023,-9.93,13080,20231113,94.19,28200,-9.93,20241023,13700,85.40,20240124,28200,-9.93,20241023,13580,87.04,20231128,0.63,N,003570,2500,856 억,,2187765,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 160145 55 60.00 KOSPI 운수.장비 N N N Y 60 N 22900 -2200 5 -8.76 4885254400 208703 173.79 25100 25100 22850 32600 17600 25100 23412.34 6.58 0 -38360 26833 25966 25283 24416 23733 26400 24850 856 7500 2500 19070 50 1 33252697 7615 15.37 0.97 12 0.63 1490.00 23609.00 28200 20241023 -18.79 13220 20231116 73.22 28200 -18.79 20241023 13700 67.15 20240124 28200 -18.79 20241023 13580 68.63 20231128 0.69 N 003570 2500 856 억 2187213 N N 3 N 00 N
3 20241121 150148 55 60.00 KOSPI 운수.장비 N N N Y 60 N 22950 -2150 5 -8.57 4556726500 194381 161.87 25100 25100 22850 32600 17600 25100 23442.24 6.58 0 -38258 26833 25966 25283 24416 23733 26400 24850 856 7500 2500 19070 50 1 33252697 7631 15.40 0.97 12 0.58 1490.00 23609.00 28200 20241023 -18.62 13220 20231116 73.60 28200 -18.62 20241023 13700 67.52 20240124 28200 -18.62 20241023 13580 69.00 20231128 0.69 N 003570 2500 856 억 2187213 N N 5 N 00 N
4 20241121 140148 55 60.00 KOSPI 운수.장비 N N N Y 60 N 23150 -1950 5 -7.77 3832843250 163047 135.78 25100 25100 22850 32600 17600 25100 23507.60 6.58 0 -37562 26833 25966 25283 24416 23733 26400 24850 856 7500 2500 19070 50 1 33252697 7698 15.54 0.98 12 0.49 1490.00 23609.00 28200 20241023 -17.91 13220 20231116 75.11 28200 -17.91 20241023 13700 68.98 20240124 28200 -17.91 20241023 13580 70.47 20231128 0.69 N 003570 2500 856 억 2187213 N N 5 N 00 N
5 20241121 130148 55 60.00 KOSPI 운수.장비 N N N Y 60 N 23150 -1950 5 -7.77 3359834350 142684 118.82 25100 25100 22850 32600 17600 25100 23547.38 6.58 0 -36827 26833 25966 25283 24416 23733 26400 24850 856 7500 2500 19070 50 1 33252697 7698 15.54 0.98 12 0.43 1490.00 23609.00 28200 20241023 -17.91 13220 20231116 75.11 28200 -17.91 20241023 13700 68.98 20240124 28200 -17.91 20241023 13580 70.47 20231128 0.69 N 003570 2500 856 억 2187213 N N 5 N 00 N
6 20241121 120147 55 60.00 KOSPI 운수.장비 N N N Y 60 N 22950 -2150 5 -8.57 2819685450 119203 99.26 25100 25100 22950 32600 17600 25100 23654.48 6.58 0 -38338 26833 25966 25283 24416 23733 26400 24850 856 7500 2500 19070 50 1 33252697 7631 15.40 0.97 12 0.36 1490.00 23609.00 28200 20241023 -18.62 13220 20231116 73.60 28200 -18.62 20241023 13700 67.52 20240124 28200 -18.62 20241023 13580 69.00 20231128 0.69 N 003570 2500 856 억 2187213 N N 5 N 00 N
7 20241121 110147 55 60.00 KOSPI 운수.장비 N N N Y 60 N 23550 -1550 5 -6.18 2114865400 88834 73.98 25100 25100 23050 32600 17600 25100 23806.94 6.58 0 -38534 26833 25966 25283 24416 23733 26400 24850 856 7500 2500 19070 50 1 33252697 7831 15.81 1.00 12 0.27 1490.00 23609.00 28200 20241023 -16.49 13220 20231116 78.14 28200 -16.49 20241023 13700 71.90 20240124 28200 -16.49 20241023 13580 73.42 20231128 0.69 N 003570 2500 856 억 2187213 N N 5 N 00 N
8 20241121 100148 55 60.00 KOSPI 운수.장비 N N N Y 60 N 23750 -1350 5 -5.38 1127110550 46692 38.88 25100 25100 23650 32600 17600 25100 24139.26 6.58 0 -26988 26833 25966 25283 24416 23733 26400 24850 856 7500 2500 19070 50 1 33252697 7898 15.94 1.01 12 0.14 1490.00 23609.00 28200 20241023 -15.78 13220 20231116 79.65 28200 -15.78 20241023 13700 73.36 20240124 28200 -15.78 20241023 13580 74.89 20231128 0.69 N 003570 2500 856 억 2187213 N N 5 N 00 N
9 20241121 090147 55 60.00 KOSPI 운수.장비 N N N Y 60 N 24950 -150 5 -0.60 12002350 480 0.40 25100 25100 24850 32600 17600 25100 25004.90 6.58 0 -66 26833 25966 25283 24416 23733 26400 24850 856 7500 2500 19070 50 1 33252697 8297 16.74 1.06 12 0.00 1490.00 23609.00 28200 20241023 -11.52 13220 20231116 88.73 28200 -11.52 20241023 13700 82.12 20240124 28200 -11.52 20241023 13580 83.73 20231128 0.69 N 003570 2500 856 억 2187213 N N 5 N 00 N
10 20241120 160146 55 60.00 KOSPI 운수.장비 N N N Y 60 N 25100 600 2 2.45 3042516400 119927 116.81 24800 26150 24600 31850 17150 24500 25369.90 6.58 0 7074 26000 25250 24350 23600 22700 25625 23975 856 7350 2500 18620 50 1 33252697 8346 16.85 1.06 12 0.36 1490.00 23609.00 28200 20241023 -10.99 13080 20231113 91.90 28200 -10.99 20241023 13700 83.21 20240124 28200 -10.99 20241023 13580 84.83 20231128 0.63 N 003570 2500 856 억 2187765 N N 5 N 00 N
11 20241120 150147 55 60.00 KOSPI 운수.장비 N N N Y 60 N 25150 650 2 2.65 2917333300 114947 111.96 24800 26150 24600 31850 17150 24500 25379.81 6.58 0 6024 26000 25250 24350 23600 22700 25625 23975 856 7350 2500 18620 50 1 33252697 8363 16.88 1.07 12 0.35 1490.00 23609.00 28200 20241023 -10.82 13080 20231113 92.28 28200 -10.82 20241023 13700 83.58 20240124 28200 -10.82 20241023 13580 85.20 20231128 0.63 N 003570 2500 856 억 2187765 N N 0 N 00 N
12 20241120 140149 55 60.00 KOSPI 운수.장비 N N N Y 60 N 25400 900 2 3.67 2597942400 102312 99.66 24800 26150 24600 31850 17150 24500 25392.35 6.58 0 2758 26000 25250 24350 23600 22700 25625 23975 856 7350 2500 18620 50 1 33252697 8446 17.05 1.08 12 0.31 1490.00 23609.00 28200 20241023 -9.93 13080 20231113 94.19 28200 -9.93 20241023 13700 85.40 20240124 28200 -9.93 20241023 13580 87.04 20231128 0.63 N 003570 2500 856 억 2187765 N N 0 N 00 N