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
003280/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
20241128,160148,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1743,7,2,0.40,1309475198,751066,38.22,1732,1752,1729,2255,1216,1736,1743.49,1.47,0,104300,1857,1796,1764,1703,1671,1780,1687,1202,519,500,1070,1,1,240424899,4191,12.27,2.52,12,0.31,142.00,691.00,5300,20240117,-67.11,1700,20231121,2.53,5300,-67.11,20240117,1729,0.81,20241128,5300,-67.11,20240117,1729,0.81,20241128,2.61,N,003280,500,1202 억,,3528547,N,N,325,N,00,N
20241128,150151,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1745,9,2,0.52,1191530769,683439,34.78,1732,1752,1729,2255,1216,1736,1743.43,1.47,0,111490,1857,1796,1764,1703,1671,1780,1687,1202,519,500,1070,1,1,240424899,4195,12.29,2.53,12,0.28,142.00,691.00,5300,20240117,-67.08,1700,20231121,2.65,5300,-67.08,20240117,1729,0.93,20241128,5300,-67.08,20240117,1729,0.93,20241128,2.61,N,003280,500,1202 억,,3528547,N,N,530,N,00,N
20241128,140149,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1747,11,2,0.63,1034455266,593501,30.20,1732,1752,1729,2255,1216,1736,1742.97,1.47,0,80570,1857,1796,1764,1703,1671,1780,1687,1202,519,500,1070,1,1,240424899,4200,12.30,2.53,12,0.25,142.00,691.00,5300,20240117,-67.04,1700,20231121,2.76,5300,-67.04,20240117,1729,1.04,20241128,5300,-67.04,20240117,1729,1.04,20241128,2.61,N,003280,500,1202 억,,3528547,N,N,530,N,00,N
20241128,130149,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1746,10,2,0.58,933597145,535796,27.27,1732,1752,1729,2255,1216,1736,1742.45,1.47,0,65075,1857,1796,1764,1703,1671,1780,1687,1202,519,500,1070,1,1,240424899,4198,12.30,2.53,12,0.22,142.00,691.00,5300,20240117,-67.06,1700,20231121,2.71,5300,-67.06,20240117,1729,0.98,20241128,5300,-67.06,20240117,1729,0.98,20241128,2.61,N,003280,500,1202 억,,3528547,N,N,530,N,00,N
20241128,120150,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1740,4,2,0.23,772778276,443604,22.58,1732,1752,1729,2255,1216,1736,1742.05,1.47,0,14347,1857,1796,1764,1703,1671,1780,1687,1202,519,500,1070,1,1,240424899,4183,12.25,2.52,12,0.18,142.00,691.00,5300,20240117,-67.17,1700,20231121,2.35,5300,-67.17,20240117,1729,0.64,20241128,5300,-67.17,20240117,1729,0.64,20241128,2.61,N,003280,500,1202 억,,3528547,N,N,530,N,00,N
20241128,110149,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1744,8,2,0.46,677062455,388602,19.78,1732,1752,1729,2255,1216,1736,1742.30,1.47,0,34667,1857,1796,1764,1703,1671,1780,1687,1202,519,500,1070,1,1,240424899,4193,12.28,2.52,12,0.16,142.00,691.00,5300,20240117,-67.09,1700,20231121,2.59,5300,-67.09,20240117,1729,0.87,20241128,5300,-67.09,20240117,1729,0.87,20241128,2.61,N,003280,500,1202 억,,3528547,N,N,530,N,00,N
20241128,100149,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1749,13,2,0.75,552731518,317423,16.15,1732,1752,1729,2255,1216,1736,1741.31,1.47,0,52037,1857,1796,1764,1703,1671,1780,1687,1202,519,500,1070,1,1,240424899,4205,12.32,2.53,12,0.13,142.00,691.00,5300,20240117,-67.00,1700,20231121,2.88,5300,-67.00,20240117,1729,1.16,20241128,5300,-67.00,20240117,1729,1.16,20241128,2.61,N,003280,500,1202 억,,3528547,N,N,530,N,00,N
20241128,090149,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1741,5,2,0.29,58096233,33501,1.70,1732,1741,1732,2255,1216,1736,1734.16,1.47,0,-669,1857,1796,1764,1703,1671,1780,1687,1202,519,500,1070,1,1,240424899,4186,12.26,2.52,12,0.01,142.00,691.00,5300,20240117,-67.15,1700,20231121,2.41,5300,-67.15,20240117,1732,0.52,20241128,5300,-67.15,20240117,1732,0.52,20241128,2.61,N,003280,500,1202 억,,3528547,N,N,530,N,00,N
20241127,160148,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1736,-72,5,-3.98,3419963572,1937835,283.95,1807,1825,1732,2350,1266,1808,1764.84,1.86,0,-941876,1850,1829,1815,1794,1780,1822,1787,1202,542,500,1120,1,1,240424899,4174,12.23,2.51,12,0.81,142.00,691.00,5300,20240117,-67.25,1653,20231120,5.02,5300,-67.25,20240117,1732,0.23,20241127,5300,-67.25,20240117,1732,0.23,20241127,2.68,N,003280,500,1202 억,,4471958,N,N,530,N,00,N
20241127,150149,55,40.00,KOSPI,신저가,운수.창고,N,N,N,Y,40,N,1743,-65,5,-3.60,2971720652,1679657,246.12,1807,1825,1738,2350,1266,1808,1769.24,1.86,0,-850943,1850,1829,1815,1794,1780,1822,1787,1202,542,500,1120,1,1,240424899,4191,12.27,2.52,12,0.70,142.00,691.00,5300,20240117,-67.11,1653,20231120,5.44,5300,-67.11,20240117,1738,0.29,20241127,5300,-67.11,20240117,1738,0.29,20241127,2.68,N,003280,500,1202 억,,4471958,N,N,464,N,00,N
20241127,140149,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1764,-44,5,-2.43,1905229718,1069662,156.74,1807,1825,1760,2350,1266,1808,1781.15,1.86,0,-572746,1850,1829,1815,1794,1780,1822,1787,1202,542,500,1120,1,1,240424899,4241,12.42,2.55,12,0.44,142.00,691.00,5300,20240117,-66.72,1653,20231120,6.72,5300,-66.72,20240117,1759,0.28,20241121,5300,-66.72,20240117,1759,0.28,20241121,2.68,N,003280,500,1202 억,,4471958,N,N,464,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 160148 55 40.00 KOSPI 신저가 운수.창고 N N N Y 40 N 1743 7 2 0.40 1309475198 751066 38.22 1732 1752 1729 2255 1216 1736 1743.49 1.47 0 104300 1857 1796 1764 1703 1671 1780 1687 1202 519 500 1070 1 1 240424899 4191 12.27 2.52 12 0.31 142.00 691.00 5300 20240117 -67.11 1700 20231121 2.53 5300 -67.11 20240117 1729 0.81 20241128 5300 -67.11 20240117 1729 0.81 20241128 2.61 N 003280 500 1202 억 3528547 N N 325 N 00 N
3 20241128 150151 55 40.00 KOSPI 신저가 운수.창고 N N N Y 40 N 1745 9 2 0.52 1191530769 683439 34.78 1732 1752 1729 2255 1216 1736 1743.43 1.47 0 111490 1857 1796 1764 1703 1671 1780 1687 1202 519 500 1070 1 1 240424899 4195 12.29 2.53 12 0.28 142.00 691.00 5300 20240117 -67.08 1700 20231121 2.65 5300 -67.08 20240117 1729 0.93 20241128 5300 -67.08 20240117 1729 0.93 20241128 2.61 N 003280 500 1202 억 3528547 N N 530 N 00 N
4 20241128 140149 55 40.00 KOSPI 신저가 운수.창고 N N N Y 40 N 1747 11 2 0.63 1034455266 593501 30.20 1732 1752 1729 2255 1216 1736 1742.97 1.47 0 80570 1857 1796 1764 1703 1671 1780 1687 1202 519 500 1070 1 1 240424899 4200 12.30 2.53 12 0.25 142.00 691.00 5300 20240117 -67.04 1700 20231121 2.76 5300 -67.04 20240117 1729 1.04 20241128 5300 -67.04 20240117 1729 1.04 20241128 2.61 N 003280 500 1202 억 3528547 N N 530 N 00 N
5 20241128 130149 55 40.00 KOSPI 신저가 운수.창고 N N N Y 40 N 1746 10 2 0.58 933597145 535796 27.27 1732 1752 1729 2255 1216 1736 1742.45 1.47 0 65075 1857 1796 1764 1703 1671 1780 1687 1202 519 500 1070 1 1 240424899 4198 12.30 2.53 12 0.22 142.00 691.00 5300 20240117 -67.06 1700 20231121 2.71 5300 -67.06 20240117 1729 0.98 20241128 5300 -67.06 20240117 1729 0.98 20241128 2.61 N 003280 500 1202 억 3528547 N N 530 N 00 N
6 20241128 120150 55 40.00 KOSPI 신저가 운수.창고 N N N Y 40 N 1740 4 2 0.23 772778276 443604 22.58 1732 1752 1729 2255 1216 1736 1742.05 1.47 0 14347 1857 1796 1764 1703 1671 1780 1687 1202 519 500 1070 1 1 240424899 4183 12.25 2.52 12 0.18 142.00 691.00 5300 20240117 -67.17 1700 20231121 2.35 5300 -67.17 20240117 1729 0.64 20241128 5300 -67.17 20240117 1729 0.64 20241128 2.61 N 003280 500 1202 억 3528547 N N 530 N 00 N
7 20241128 110149 55 40.00 KOSPI 신저가 운수.창고 N N N Y 40 N 1744 8 2 0.46 677062455 388602 19.78 1732 1752 1729 2255 1216 1736 1742.30 1.47 0 34667 1857 1796 1764 1703 1671 1780 1687 1202 519 500 1070 1 1 240424899 4193 12.28 2.52 12 0.16 142.00 691.00 5300 20240117 -67.09 1700 20231121 2.59 5300 -67.09 20240117 1729 0.87 20241128 5300 -67.09 20240117 1729 0.87 20241128 2.61 N 003280 500 1202 억 3528547 N N 530 N 00 N
8 20241128 100149 55 40.00 KOSPI 신저가 운수.창고 N N N Y 40 N 1749 13 2 0.75 552731518 317423 16.15 1732 1752 1729 2255 1216 1736 1741.31 1.47 0 52037 1857 1796 1764 1703 1671 1780 1687 1202 519 500 1070 1 1 240424899 4205 12.32 2.53 12 0.13 142.00 691.00 5300 20240117 -67.00 1700 20231121 2.88 5300 -67.00 20240117 1729 1.16 20241128 5300 -67.00 20240117 1729 1.16 20241128 2.61 N 003280 500 1202 억 3528547 N N 530 N 00 N
9 20241128 090149 55 40.00 KOSPI 신저가 운수.창고 N N N Y 40 N 1741 5 2 0.29 58096233 33501 1.70 1732 1741 1732 2255 1216 1736 1734.16 1.47 0 -669 1857 1796 1764 1703 1671 1780 1687 1202 519 500 1070 1 1 240424899 4186 12.26 2.52 12 0.01 142.00 691.00 5300 20240117 -67.15 1700 20231121 2.41 5300 -67.15 20240117 1732 0.52 20241128 5300 -67.15 20240117 1732 0.52 20241128 2.61 N 003280 500 1202 억 3528547 N N 530 N 00 N
10 20241127 160148 55 40.00 KOSPI 신저가 운수.창고 N N N Y 40 N 1736 -72 5 -3.98 3419963572 1937835 283.95 1807 1825 1732 2350 1266 1808 1764.84 1.86 0 -941876 1850 1829 1815 1794 1780 1822 1787 1202 542 500 1120 1 1 240424899 4174 12.23 2.51 12 0.81 142.00 691.00 5300 20240117 -67.25 1653 20231120 5.02 5300 -67.25 20240117 1732 0.23 20241127 5300 -67.25 20240117 1732 0.23 20241127 2.68 N 003280 500 1202 억 4471958 N N 530 N 00 N
11 20241127 150149 55 40.00 KOSPI 신저가 운수.창고 N N N Y 40 N 1743 -65 5 -3.60 2971720652 1679657 246.12 1807 1825 1738 2350 1266 1808 1769.24 1.86 0 -850943 1850 1829 1815 1794 1780 1822 1787 1202 542 500 1120 1 1 240424899 4191 12.27 2.52 12 0.70 142.00 691.00 5300 20240117 -67.11 1653 20231120 5.44 5300 -67.11 20240117 1738 0.29 20241127 5300 -67.11 20240117 1738 0.29 20241127 2.68 N 003280 500 1202 억 4471958 N N 464 N 00 N
12 20241127 140149 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1764 -44 5 -2.43 1905229718 1069662 156.74 1807 1825 1760 2350 1266 1808 1781.15 1.86 0 -572746 1850 1829 1815 1794 1780 1822 1787 1202 542 500 1120 1 1 240424899 4241 12.42 2.55 12 0.44 142.00 691.00 5300 20240117 -66.72 1653 20231120 6.72 5300 -66.72 20240117 1759 0.28 20241121 5300 -66.72 20240117 1759 0.28 20241121 2.68 N 003280 500 1202 억 4471958 N N 464 N 00 N