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
001380/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
20241128,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2740,5,2,0.18,3127954630,1158848,54.17,2715,2770,2655,3555,1915,2735,2699.13,1.56,0,53739,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1232,6.10,0.87,12,2.58,449.00,3138.00,4355,20241121,-37.08,1395,20240126,96.42,4355,-37.08,20241121,1395,96.42,20240126,4355,-37.08,20241121,1395,96.42,20240126,2.61,N,001380,500,224 억,,702568,N,N,4,N,00,N
20241128,150122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2720,-15,5,-0.55,2907718005,1078293,50.41,2715,2770,2655,3555,1915,2735,2696.59,1.56,0,60355,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1223,6.06,0.87,12,2.40,449.00,3138.00,4355,20241121,-37.54,1395,20240126,94.98,4355,-37.54,20241121,1395,94.98,20240126,4355,-37.54,20241121,1395,94.98,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241128,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2710,-25,5,-0.91,2770683315,1027753,48.05,2715,2770,2655,3555,1915,2735,2695.86,1.56,0,56601,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1219,6.04,0.86,12,2.29,449.00,3138.00,4355,20241121,-37.77,1395,20240126,94.27,4355,-37.77,20241121,1395,94.27,20240126,4355,-37.77,20241121,1395,94.27,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241128,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2705,-30,5,-1.10,2570436970,953470,44.57,2715,2770,2655,3555,1915,2735,2695.87,1.56,0,40694,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1216,6.02,0.86,12,2.12,449.00,3138.00,4355,20241121,-37.89,1395,20240126,93.91,4355,-37.89,20241121,1395,93.91,20240126,4355,-37.89,20241121,1395,93.91,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241128,120122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2680,-55,5,-2.01,2370185775,879188,41.10,2715,2770,2655,3555,1915,2735,2695.87,1.56,0,31303,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1205,5.97,0.85,12,1.96,449.00,3138.00,4355,20241121,-38.46,1395,20240126,92.11,4355,-38.46,20241121,1395,92.11,20240126,4355,-38.46,20241121,1395,92.11,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241128,110121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2705,-30,5,-1.10,1886280990,698476,32.65,2715,2770,2655,3555,1915,2735,2700.55,1.56,0,26678,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1216,6.02,0.86,12,1.55,449.00,3138.00,4355,20241121,-37.89,1395,20240126,93.91,4355,-37.89,20241121,1395,93.91,20240126,4355,-37.89,20241121,1395,93.91,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241128,100121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2735,0,3,0.00,1402097510,521058,24.36,2715,2745,2655,3555,1915,2735,2690.85,1.56,0,29802,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1230,6.09,0.87,12,1.16,449.00,3138.00,4355,20241121,-37.20,1395,20240126,96.06,4355,-37.20,20241121,1395,96.06,20240126,4355,-37.20,20241121,1395,96.06,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241128,090121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2705,-30,5,-1.10,56816605,20951,0.98,2715,2720,2705,3555,1915,2735,2711.61,1.56,0,1951,3005,2870,2785,2650,2565,2827,2607,225,820,500,1640,5,1,44964143,1216,6.02,0.86,12,0.05,449.00,3138.00,4355,20241121,-37.89,1395,20240126,93.91,4355,-37.89,20241121,1395,93.91,20240126,4355,-37.89,20241121,1395,93.91,20240126,2.61,N,001380,500,224 억,,702568,N,N,1,N,00,N
20241127,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2735,-185,5,-6.34,5932128550,2112431,32.66,2855,2920,2700,3795,2045,2920,2808.19,2.13,0,-272640,3153,3036,2858,2741,2563,3095,2800,225,875,500,1750,5,1,44964143,1230,6.09,0.87,12,4.70,449.00,3138.00,4355,20241121,-37.20,1395,20240126,96.06,4355,-37.20,20241121,1395,96.06,20240126,4355,-37.20,20241121,1395,96.06,20240126,4.40,N,001380,500,224 억,,959115,N,N,1,N,00,N
20241127,150121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2725,-195,5,-6.68,5400774675,1917876,29.65,2855,2920,2725,3795,2045,2920,2815.94,2.13,0,-287096,3153,3036,2858,2741,2563,3095,2800,225,875,500,1750,5,1,44964143,1225,6.07,0.87,12,4.27,449.00,3138.00,4355,20241121,-37.43,1395,20240126,95.34,4355,-37.43,20241121,1395,95.34,20240126,4355,-37.43,20241121,1395,95.34,20240126,4.40,N,001380,500,224 억,,959115,N,N,2,N,00,N
20241127,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2760,-160,5,-5.48,4600018915,1626644,25.15,2855,2920,2750,3795,2045,2920,2827.84,2.13,0,-248038,3153,3036,2858,2741,2563,3095,2800,225,875,500,1750,5,1,44964143,1241,6.15,0.88,12,3.62,449.00,3138.00,4355,20241121,-36.62,1395,20240126,97.85,4355,-36.62,20241121,1395,97.85,20240126,4355,-36.62,20241121,1395,97.85,20240126,4.40,N,001380,500,224 억,,959115,N,N,2,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 160121 57 100.00 KOSPI 운수.장비 N N N N N 2740 5 2 0.18 3127954630 1158848 54.17 2715 2770 2655 3555 1915 2735 2699.13 1.56 0 53739 3005 2870 2785 2650 2565 2827 2607 225 820 500 1640 5 1 44964143 1232 6.10 0.87 12 2.58 449.00 3138.00 4355 20241121 -37.08 1395 20240126 96.42 4355 -37.08 20241121 1395 96.42 20240126 4355 -37.08 20241121 1395 96.42 20240126 2.61 N 001380 500 224 억 702568 N N 4 N 00 N
3 20241128 150122 57 100.00 KOSPI 운수.장비 N N N N N 2720 -15 5 -0.55 2907718005 1078293 50.41 2715 2770 2655 3555 1915 2735 2696.59 1.56 0 60355 3005 2870 2785 2650 2565 2827 2607 225 820 500 1640 5 1 44964143 1223 6.06 0.87 12 2.40 449.00 3138.00 4355 20241121 -37.54 1395 20240126 94.98 4355 -37.54 20241121 1395 94.98 20240126 4355 -37.54 20241121 1395 94.98 20240126 2.61 N 001380 500 224 억 702568 N N 1 N 00 N
4 20241128 140121 57 100.00 KOSPI 운수.장비 N N N N N 2710 -25 5 -0.91 2770683315 1027753 48.05 2715 2770 2655 3555 1915 2735 2695.86 1.56 0 56601 3005 2870 2785 2650 2565 2827 2607 225 820 500 1640 5 1 44964143 1219 6.04 0.86 12 2.29 449.00 3138.00 4355 20241121 -37.77 1395 20240126 94.27 4355 -37.77 20241121 1395 94.27 20240126 4355 -37.77 20241121 1395 94.27 20240126 2.61 N 001380 500 224 억 702568 N N 1 N 00 N
5 20241128 130121 57 100.00 KOSPI 운수.장비 N N N N N 2705 -30 5 -1.10 2570436970 953470 44.57 2715 2770 2655 3555 1915 2735 2695.87 1.56 0 40694 3005 2870 2785 2650 2565 2827 2607 225 820 500 1640 5 1 44964143 1216 6.02 0.86 12 2.12 449.00 3138.00 4355 20241121 -37.89 1395 20240126 93.91 4355 -37.89 20241121 1395 93.91 20240126 4355 -37.89 20241121 1395 93.91 20240126 2.61 N 001380 500 224 억 702568 N N 1 N 00 N
6 20241128 120122 57 100.00 KOSPI 운수.장비 N N N N N 2680 -55 5 -2.01 2370185775 879188 41.10 2715 2770 2655 3555 1915 2735 2695.87 1.56 0 31303 3005 2870 2785 2650 2565 2827 2607 225 820 500 1640 5 1 44964143 1205 5.97 0.85 12 1.96 449.00 3138.00 4355 20241121 -38.46 1395 20240126 92.11 4355 -38.46 20241121 1395 92.11 20240126 4355 -38.46 20241121 1395 92.11 20240126 2.61 N 001380 500 224 억 702568 N N 1 N 00 N
7 20241128 110121 57 100.00 KOSPI 운수.장비 N N N N N 2705 -30 5 -1.10 1886280990 698476 32.65 2715 2770 2655 3555 1915 2735 2700.55 1.56 0 26678 3005 2870 2785 2650 2565 2827 2607 225 820 500 1640 5 1 44964143 1216 6.02 0.86 12 1.55 449.00 3138.00 4355 20241121 -37.89 1395 20240126 93.91 4355 -37.89 20241121 1395 93.91 20240126 4355 -37.89 20241121 1395 93.91 20240126 2.61 N 001380 500 224 억 702568 N N 1 N 00 N
8 20241128 100121 57 100.00 KOSPI 운수.장비 N N N N N 2735 0 3 0.00 1402097510 521058 24.36 2715 2745 2655 3555 1915 2735 2690.85 1.56 0 29802 3005 2870 2785 2650 2565 2827 2607 225 820 500 1640 5 1 44964143 1230 6.09 0.87 12 1.16 449.00 3138.00 4355 20241121 -37.20 1395 20240126 96.06 4355 -37.20 20241121 1395 96.06 20240126 4355 -37.20 20241121 1395 96.06 20240126 2.61 N 001380 500 224 억 702568 N N 1 N 00 N
9 20241128 090121 57 100.00 KOSPI 운수.장비 N N N N N 2705 -30 5 -1.10 56816605 20951 0.98 2715 2720 2705 3555 1915 2735 2711.61 1.56 0 1951 3005 2870 2785 2650 2565 2827 2607 225 820 500 1640 5 1 44964143 1216 6.02 0.86 12 0.05 449.00 3138.00 4355 20241121 -37.89 1395 20240126 93.91 4355 -37.89 20241121 1395 93.91 20240126 4355 -37.89 20241121 1395 93.91 20240126 2.61 N 001380 500 224 억 702568 N N 1 N 00 N
10 20241127 160120 57 100.00 KOSPI 운수.장비 N N N N N 2735 -185 5 -6.34 5932128550 2112431 32.66 2855 2920 2700 3795 2045 2920 2808.19 2.13 0 -272640 3153 3036 2858 2741 2563 3095 2800 225 875 500 1750 5 1 44964143 1230 6.09 0.87 12 4.70 449.00 3138.00 4355 20241121 -37.20 1395 20240126 96.06 4355 -37.20 20241121 1395 96.06 20240126 4355 -37.20 20241121 1395 96.06 20240126 4.40 N 001380 500 224 억 959115 N N 1 N 00 N
11 20241127 150121 57 100.00 KOSPI 운수.장비 N N N N N 2725 -195 5 -6.68 5400774675 1917876 29.65 2855 2920 2725 3795 2045 2920 2815.94 2.13 0 -287096 3153 3036 2858 2741 2563 3095 2800 225 875 500 1750 5 1 44964143 1225 6.07 0.87 12 4.27 449.00 3138.00 4355 20241121 -37.43 1395 20240126 95.34 4355 -37.43 20241121 1395 95.34 20240126 4355 -37.43 20241121 1395 95.34 20240126 4.40 N 001380 500 224 억 959115 N N 2 N 00 N
12 20241127 140121 57 100.00 KOSPI 운수.장비 N N N N N 2760 -160 5 -5.48 4600018915 1626644 25.15 2855 2920 2750 3795 2045 2920 2827.84 2.13 0 -248038 3153 3036 2858 2741 2563 3095 2800 225 875 500 1750 5 1 44964143 1241 6.15 0.88 12 3.62 449.00 3138.00 4355 20241121 -36.62 1395 20240126 97.85 4355 -36.62 20241121 1395 97.85 20240126 4355 -36.62 20241121 1395 97.85 20240126 4.40 N 001380 500 224 억 959115 N N 2 N 00 N