ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000040/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
20241128,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,461,11,2,2.44,63955619,140913,50.41,452,467,447,585,315,450,453.86,41.78,0,-1920,475,462,454,441,433,458,437,301,135,500,270,1,1,60132868,277,-0.99,0.76,12,0.23,-467.00,604.00,1774,20240222,-74.01,441,20241115,4.54,1774,-74.01,20240222,441,4.54,20241115,1861,-75.23,20240318,310,48.71,20240201,0.16,N,000040,500,300 억,,25122297,N,N,0,N,00,N
20241128,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,455,5,2,1.11,59237232,130650,46.74,452,467,447,585,315,450,453.40,41.78,0,-266,475,462,454,441,433,458,437,301,135,500,270,1,1,60132868,274,-0.97,0.75,12,0.22,-467.00,604.00,1774,20240222,-74.35,441,20241115,3.17,1774,-74.35,20240222,441,3.17,20241115,1861,-75.55,20240318,310,46.77,20240201,0.16,N,000040,500,300 억,,25122297,N,N,0,N,00,N
20241128,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,454,4,2,0.89,54786115,120791,43.21,452,467,447,585,315,450,453.56,41.78,0,-1215,475,462,454,441,433,458,437,301,135,500,270,1,1,60132868,273,-0.97,0.75,12,0.20,-467.00,604.00,1774,20240222,-74.41,441,20241115,2.95,1774,-74.41,20240222,441,2.95,20241115,1861,-75.60,20240318,310,46.45,20240201,0.16,N,000040,500,300 억,,25122297,N,N,0,N,00,N
20241128,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,452,2,2,0.44,51961024,114549,40.98,452,467,447,585,315,450,453.61,41.78,0,-1772,475,462,454,441,433,458,437,301,135,500,270,1,1,60132868,272,-0.97,0.75,12,0.19,-467.00,604.00,1774,20240222,-74.52,441,20241115,2.49,1774,-74.52,20240222,441,2.49,20241115,1861,-75.71,20240318,310,45.81,20240201,0.16,N,000040,500,300 억,,25122297,N,N,0,N,00,N
20241128,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,464,14,2,3.11,46623465,102768,36.77,452,467,447,585,315,450,453.68,41.78,0,-5407,475,462,454,441,433,458,437,301,135,500,270,1,1,60132868,279,-0.99,0.77,12,0.17,-467.00,604.00,1774,20240222,-73.84,441,20241115,5.22,1774,-73.84,20240222,441,5.22,20241115,1861,-75.07,20240318,310,49.68,20240201,0.16,N,000040,500,300 억,,25122297,N,N,0,N,00,N
20241128,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,450,0,3,0.00,33948336,75206,26.91,452,456,447,585,315,450,451.40,41.78,0,1597,475,462,454,441,433,458,437,301,135,500,270,1,1,60132868,271,-0.96,0.75,12,0.13,-467.00,604.00,1774,20240222,-74.63,441,20241115,2.04,1774,-74.63,20240222,441,2.04,20241115,1861,-75.82,20240318,310,45.16,20240201,0.16,N,000040,500,300 억,,25122297,N,N,0,N,00,N
20241128,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,453,3,2,0.67,25012851,55465,19.84,452,453,447,585,315,450,450.97,41.78,0,-1758,475,462,454,441,433,458,437,301,135,500,270,1,1,60132868,272,-0.97,0.75,12,0.09,-467.00,604.00,1774,20240222,-74.46,441,20241115,2.72,1774,-74.46,20240222,441,2.72,20241115,1861,-75.66,20240318,310,46.13,20240201,0.16,N,000040,500,300 억,,25122297,N,N,0,N,00,N
20241128,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,452,2,2,0.44,28476,63,0.02,452,452,452,585,315,450,452.00,41.78,0,-9,475,462,454,441,433,458,437,301,135,500,270,1,1,60132868,272,-0.97,0.75,12,0.00,-467.00,604.00,1774,20240222,-74.52,441,20241115,2.49,1774,-74.52,20240222,441,2.49,20241115,1861,-75.71,20240318,310,45.81,20240201,0.16,N,000040,500,300 억,,25122297,N,N,0,N,00,N
20241127,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,450,-4,5,-0.88,126322715,279517,114.06,458,467,446,590,318,454,451.93,41.76,0,10000,485,469,459,443,433,464,438,301,136,500,270,1,1,60132868,271,-0.96,0.75,12,0.46,-467.00,604.00,1774,20240222,-74.63,441,20241115,2.04,1774,-74.63,20240222,441,2.04,20241115,1861,-75.82,20240318,310,45.16,20240201,0.16,N,000040,500,300 억,,25112297,N,N,0,N,00,N
20241127,150100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,449,-5,5,-1.10,123526131,273300,111.53,458,467,446,590,318,454,451.98,41.76,0,10280,485,469,459,443,433,464,438,301,136,500,270,1,1,60132868,270,-0.96,0.74,12,0.45,-467.00,604.00,1774,20240222,-74.69,441,20241115,1.81,1774,-74.69,20240222,441,1.81,20241115,1861,-75.87,20240318,310,44.84,20240201,0.16,N,000040,500,300 억,,25112297,N,N,0,N,00,N
20241127,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,453,-1,5,-0.22,114479811,253225,103.33,458,467,446,590,318,454,452.09,41.76,0,8145,485,469,459,443,433,464,438,301,136,500,270,1,1,60132868,272,-0.97,0.75,12,0.42,-467.00,604.00,1774,20240222,-74.46,441,20241115,2.72,1774,-74.46,20240222,441,2.72,20241115,1861,-75.66,20240318,310,46.13,20240201,0.16,N,000040,500,300 억,,25112297,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 20241128 160101 57 100.00 KOSPI 운수.장비 N N N N N 461 11 2 2.44 63955619 140913 50.41 452 467 447 585 315 450 453.86 41.78 0 -1920 475 462 454 441 433 458 437 301 135 500 270 1 1 60132868 277 -0.99 0.76 12 0.23 -467.00 604.00 1774 20240222 -74.01 441 20241115 4.54 1774 -74.01 20240222 441 4.54 20241115 1861 -75.23 20240318 310 48.71 20240201 0.16 N 000040 500 300 억 25122297 N N 0 N 00 N
3 20241128 150101 57 100.00 KOSPI 운수.장비 N N N N N 455 5 2 1.11 59237232 130650 46.74 452 467 447 585 315 450 453.40 41.78 0 -266 475 462 454 441 433 458 437 301 135 500 270 1 1 60132868 274 -0.97 0.75 12 0.22 -467.00 604.00 1774 20240222 -74.35 441 20241115 3.17 1774 -74.35 20240222 441 3.17 20241115 1861 -75.55 20240318 310 46.77 20240201 0.16 N 000040 500 300 억 25122297 N N 0 N 00 N
4 20241128 140101 57 100.00 KOSPI 운수.장비 N N N N N 454 4 2 0.89 54786115 120791 43.21 452 467 447 585 315 450 453.56 41.78 0 -1215 475 462 454 441 433 458 437 301 135 500 270 1 1 60132868 273 -0.97 0.75 12 0.20 -467.00 604.00 1774 20240222 -74.41 441 20241115 2.95 1774 -74.41 20240222 441 2.95 20241115 1861 -75.60 20240318 310 46.45 20240201 0.16 N 000040 500 300 억 25122297 N N 0 N 00 N
5 20241128 130101 57 100.00 KOSPI 운수.장비 N N N N N 452 2 2 0.44 51961024 114549 40.98 452 467 447 585 315 450 453.61 41.78 0 -1772 475 462 454 441 433 458 437 301 135 500 270 1 1 60132868 272 -0.97 0.75 12 0.19 -467.00 604.00 1774 20240222 -74.52 441 20241115 2.49 1774 -74.52 20240222 441 2.49 20241115 1861 -75.71 20240318 310 45.81 20240201 0.16 N 000040 500 300 억 25122297 N N 0 N 00 N
6 20241128 120101 57 100.00 KOSPI 운수.장비 N N N N N 464 14 2 3.11 46623465 102768 36.77 452 467 447 585 315 450 453.68 41.78 0 -5407 475 462 454 441 433 458 437 301 135 500 270 1 1 60132868 279 -0.99 0.77 12 0.17 -467.00 604.00 1774 20240222 -73.84 441 20241115 5.22 1774 -73.84 20240222 441 5.22 20241115 1861 -75.07 20240318 310 49.68 20240201 0.16 N 000040 500 300 억 25122297 N N 0 N 00 N
7 20241128 110101 57 100.00 KOSPI 운수.장비 N N N N N 450 0 3 0.00 33948336 75206 26.91 452 456 447 585 315 450 451.40 41.78 0 1597 475 462 454 441 433 458 437 301 135 500 270 1 1 60132868 271 -0.96 0.75 12 0.13 -467.00 604.00 1774 20240222 -74.63 441 20241115 2.04 1774 -74.63 20240222 441 2.04 20241115 1861 -75.82 20240318 310 45.16 20240201 0.16 N 000040 500 300 억 25122297 N N 0 N 00 N
8 20241128 100101 57 100.00 KOSPI 운수.장비 N N N N N 453 3 2 0.67 25012851 55465 19.84 452 453 447 585 315 450 450.97 41.78 0 -1758 475 462 454 441 433 458 437 301 135 500 270 1 1 60132868 272 -0.97 0.75 12 0.09 -467.00 604.00 1774 20240222 -74.46 441 20241115 2.72 1774 -74.46 20240222 441 2.72 20241115 1861 -75.66 20240318 310 46.13 20240201 0.16 N 000040 500 300 억 25122297 N N 0 N 00 N
9 20241128 090101 57 100.00 KOSPI 운수.장비 N N N N N 452 2 2 0.44 28476 63 0.02 452 452 452 585 315 450 452.00 41.78 0 -9 475 462 454 441 433 458 437 301 135 500 270 1 1 60132868 272 -0.97 0.75 12 0.00 -467.00 604.00 1774 20240222 -74.52 441 20241115 2.49 1774 -74.52 20240222 441 2.49 20241115 1861 -75.71 20240318 310 45.81 20240201 0.16 N 000040 500 300 억 25122297 N N 0 N 00 N
10 20241127 160101 57 100.00 KOSPI 운수.장비 N N N N N 450 -4 5 -0.88 126322715 279517 114.06 458 467 446 590 318 454 451.93 41.76 0 10000 485 469 459 443 433 464 438 301 136 500 270 1 1 60132868 271 -0.96 0.75 12 0.46 -467.00 604.00 1774 20240222 -74.63 441 20241115 2.04 1774 -74.63 20240222 441 2.04 20241115 1861 -75.82 20240318 310 45.16 20240201 0.16 N 000040 500 300 억 25112297 N N 0 N 00 N
11 20241127 150100 57 100.00 KOSPI 운수.장비 N N N N N 449 -5 5 -1.10 123526131 273300 111.53 458 467 446 590 318 454 451.98 41.76 0 10280 485 469 459 443 433 464 438 301 136 500 270 1 1 60132868 270 -0.96 0.74 12 0.45 -467.00 604.00 1774 20240222 -74.69 441 20241115 1.81 1774 -74.69 20240222 441 1.81 20241115 1861 -75.87 20240318 310 44.84 20240201 0.16 N 000040 500 300 억 25112297 N N 0 N 00 N
12 20241127 140101 57 100.00 KOSPI 운수.장비 N N N N N 453 -1 5 -0.22 114479811 253225 103.33 458 467 446 590 318 454 452.09 41.76 0 8145 485 469 459 443 433 464 438 301 136 500 270 1 1 60132868 272 -0.97 0.75 12 0.42 -467.00 604.00 1774 20240222 -74.46 441 20241115 2.72 1774 -74.46 20240222 441 2.72 20241115 1861 -75.66 20240318 310 46.13 20240201 0.16 N 000040 500 300 억 25112297 N N 0 N 00 N