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
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
20241128,160152,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19900,20,2,0.10,1892632040,94568,59.41,19750,20300,19590,25800,13920,19880,20013.67,6.81,0,-20755,20586,20232,19996,19642,19406,20115,19525,856,5920,2500,15100,10,1,33252697,6617,13.36,0.84,12,0.28,1490.00,23609.00,28200,20241023,-29.43,13580,20231128,46.54,28200,-29.43,20241023,13700,45.26,20240124,28200,-29.43,20241023,13580,46.54,20231128,0.75,N,003570,2500,856 억,,2264404,N,N,3,N,00,N
20241128,150155,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20000,120,2,0.60,1509137450,75318,47.31,19750,20300,19590,25800,13920,19880,20036.90,6.81,0,-13820,20586,20232,19996,19642,19406,20115,19525,856,5920,2500,15100,50,1,33252697,6651,13.42,0.85,12,0.23,1490.00,23609.00,28200,20241023,-29.08,13580,20231128,47.28,28200,-29.08,20241023,13700,45.99,20240124,28200,-29.08,20241023,13580,47.28,20231128,0.75,N,003570,2500,856 억,,2264404,N,N,3,N,00,N
20241128,140154,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20000,120,2,0.60,1261426510,62932,39.53,19750,20300,19590,25800,13920,19880,20044.31,6.81,0,-9192,20586,20232,19996,19642,19406,20115,19525,856,5920,2500,15100,50,1,33252697,6651,13.42,0.85,12,0.19,1490.00,23609.00,28200,20241023,-29.08,13580,20231128,47.28,28200,-29.08,20241023,13700,45.99,20240124,28200,-29.08,20241023,13580,47.28,20231128,0.75,N,003570,2500,856 억,,2264404,N,N,3,N,00,N
20241128,130153,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20000,120,2,0.60,1137778220,56760,35.66,19750,20300,19590,25800,13920,19880,20045.46,6.81,0,-7639,20586,20232,19996,19642,19406,20115,19525,856,5920,2500,15100,50,1,33252697,6651,13.42,0.85,12,0.17,1490.00,23609.00,28200,20241023,-29.08,13580,20231128,47.28,28200,-29.08,20241023,13700,45.99,20240124,28200,-29.08,20241023,13580,47.28,20231128,0.75,N,003570,2500,856 억,,2264404,N,N,3,N,00,N
20241128,120154,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20200,320,2,1.61,931168720,46470,29.19,19750,20300,19590,25800,13920,19880,20038.10,6.81,0,-4311,20586,20232,19996,19642,19406,20115,19525,856,5920,2500,15100,50,1,33252697,6717,13.56,0.86,12,0.14,1490.00,23609.00,28200,20241023,-28.37,13580,20231128,48.75,28200,-28.37,20241023,13700,47.45,20240124,28200,-28.37,20241023,13580,48.75,20231128,0.75,N,003570,2500,856 억,,2264404,N,N,3,N,00,N
20241128,110153,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20200,320,2,1.61,801911170,40047,25.16,19750,20300,19590,25800,13920,19880,20024.29,6.81,0,-4056,20586,20232,19996,19642,19406,20115,19525,856,5920,2500,15100,50,1,33252697,6717,13.56,0.86,12,0.12,1490.00,23609.00,28200,20241023,-28.37,13580,20231128,48.75,28200,-28.37,20241023,13700,47.45,20240124,28200,-28.37,20241023,13580,48.75,20231128,0.75,N,003570,2500,856 억,,2264404,N,N,3,N,00,N
20241128,100153,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,20050,170,2,0.86,456366770,22918,14.40,19750,20200,19590,25800,13920,19880,19913.05,6.81,0,-1881,20586,20232,19996,19642,19406,20115,19525,856,5920,2500,15100,50,1,33252697,6667,13.46,0.85,12,0.07,1490.00,23609.00,28200,20241023,-28.90,13580,20231128,47.64,28200,-28.90,20241023,13700,46.35,20240124,28200,-28.90,20241023,13580,47.64,20231128,0.75,N,003570,2500,856 억,,2264404,N,N,3,N,00,N
20241128,090153,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19590,-290,5,-1.46,62262790,3164,1.99,19750,19760,19590,25800,13920,19880,19677.74,6.81,0,-2490,20586,20232,19996,19642,19406,20115,19525,856,5920,2500,15100,10,1,33252697,6514,13.15,0.83,12,0.01,1490.00,23609.00,28200,20241023,-30.53,13580,20231128,44.26,28200,-30.53,20241023,13700,42.99,20240124,28200,-30.53,20241023,13580,44.26,20231128,0.75,N,003570,2500,856 억,,2264404,N,N,3,N,00,N
20241127,160152,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19880,-170,5,-0.85,3179129850,158815,23.46,20150,20350,19760,26050,14050,20050,20017.85,6.82,0,-36334,22810,21430,20420,19040,18030,20925,18535,856,6000,2500,15230,10,1,33252697,6611,13.34,0.84,12,0.48,1490.00,23609.00,28200,20241023,-29.50,13580,20231128,46.39,28200,-29.50,20241023,13700,45.11,20240124,28200,-29.50,20241023,13580,46.39,20231128,0.76,N,003570,2500,856 억,,2267652,N,N,3,N,00,N
20241127,150153,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19850,-200,5,-1.00,2981525960,148879,22.00,20150,20350,19760,26050,14050,20050,20026.50,6.82,0,-32457,22810,21430,20420,19040,18030,20925,18535,856,6000,2500,15230,10,1,33252697,6601,13.32,0.84,12,0.45,1490.00,23609.00,28200,20241023,-29.61,13580,20231128,46.17,28200,-29.61,20241023,13700,44.89,20240124,28200,-29.61,20241023,13580,46.17,20231128,0.76,N,003570,2500,856 억,,2267652,N,N,22,N,00,N
20241127,140153,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,19960,-90,5,-0.45,2465330110,122911,18.16,20150,20350,19760,26050,14050,20050,20057.85,6.82,0,-22973,22810,21430,20420,19040,18030,20925,18535,856,6000,2500,15230,10,1,33252697,6637,13.40,0.85,12,0.37,1490.00,23609.00,28200,20241023,-29.22,13580,20231128,46.98,28200,-29.22,20241023,13700,45.69,20240124,28200,-29.22,20241023,13580,46.98,20231128,0.76,N,003570,2500,856 억,,2267652,N,N,22,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 160152 55 60.00 KOSPI 운수.장비 N N N Y 60 N 19900 20 2 0.10 1892632040 94568 59.41 19750 20300 19590 25800 13920 19880 20013.67 6.81 0 -20755 20586 20232 19996 19642 19406 20115 19525 856 5920 2500 15100 10 1 33252697 6617 13.36 0.84 12 0.28 1490.00 23609.00 28200 20241023 -29.43 13580 20231128 46.54 28200 -29.43 20241023 13700 45.26 20240124 28200 -29.43 20241023 13580 46.54 20231128 0.75 N 003570 2500 856 억 2264404 N N 3 N 00 N
3 20241128 150155 55 60.00 KOSPI 운수.장비 N N N Y 60 N 20000 120 2 0.60 1509137450 75318 47.31 19750 20300 19590 25800 13920 19880 20036.90 6.81 0 -13820 20586 20232 19996 19642 19406 20115 19525 856 5920 2500 15100 50 1 33252697 6651 13.42 0.85 12 0.23 1490.00 23609.00 28200 20241023 -29.08 13580 20231128 47.28 28200 -29.08 20241023 13700 45.99 20240124 28200 -29.08 20241023 13580 47.28 20231128 0.75 N 003570 2500 856 억 2264404 N N 3 N 00 N
4 20241128 140154 55 60.00 KOSPI 운수.장비 N N N Y 60 N 20000 120 2 0.60 1261426510 62932 39.53 19750 20300 19590 25800 13920 19880 20044.31 6.81 0 -9192 20586 20232 19996 19642 19406 20115 19525 856 5920 2500 15100 50 1 33252697 6651 13.42 0.85 12 0.19 1490.00 23609.00 28200 20241023 -29.08 13580 20231128 47.28 28200 -29.08 20241023 13700 45.99 20240124 28200 -29.08 20241023 13580 47.28 20231128 0.75 N 003570 2500 856 억 2264404 N N 3 N 00 N
5 20241128 130153 55 60.00 KOSPI 운수.장비 N N N Y 60 N 20000 120 2 0.60 1137778220 56760 35.66 19750 20300 19590 25800 13920 19880 20045.46 6.81 0 -7639 20586 20232 19996 19642 19406 20115 19525 856 5920 2500 15100 50 1 33252697 6651 13.42 0.85 12 0.17 1490.00 23609.00 28200 20241023 -29.08 13580 20231128 47.28 28200 -29.08 20241023 13700 45.99 20240124 28200 -29.08 20241023 13580 47.28 20231128 0.75 N 003570 2500 856 억 2264404 N N 3 N 00 N
6 20241128 120154 55 60.00 KOSPI 운수.장비 N N N Y 60 N 20200 320 2 1.61 931168720 46470 29.19 19750 20300 19590 25800 13920 19880 20038.10 6.81 0 -4311 20586 20232 19996 19642 19406 20115 19525 856 5920 2500 15100 50 1 33252697 6717 13.56 0.86 12 0.14 1490.00 23609.00 28200 20241023 -28.37 13580 20231128 48.75 28200 -28.37 20241023 13700 47.45 20240124 28200 -28.37 20241023 13580 48.75 20231128 0.75 N 003570 2500 856 억 2264404 N N 3 N 00 N
7 20241128 110153 55 60.00 KOSPI 운수.장비 N N N Y 60 N 20200 320 2 1.61 801911170 40047 25.16 19750 20300 19590 25800 13920 19880 20024.29 6.81 0 -4056 20586 20232 19996 19642 19406 20115 19525 856 5920 2500 15100 50 1 33252697 6717 13.56 0.86 12 0.12 1490.00 23609.00 28200 20241023 -28.37 13580 20231128 48.75 28200 -28.37 20241023 13700 47.45 20240124 28200 -28.37 20241023 13580 48.75 20231128 0.75 N 003570 2500 856 억 2264404 N N 3 N 00 N
8 20241128 100153 55 60.00 KOSPI 운수.장비 N N N Y 60 N 20050 170 2 0.86 456366770 22918 14.40 19750 20200 19590 25800 13920 19880 19913.05 6.81 0 -1881 20586 20232 19996 19642 19406 20115 19525 856 5920 2500 15100 50 1 33252697 6667 13.46 0.85 12 0.07 1490.00 23609.00 28200 20241023 -28.90 13580 20231128 47.64 28200 -28.90 20241023 13700 46.35 20240124 28200 -28.90 20241023 13580 47.64 20231128 0.75 N 003570 2500 856 억 2264404 N N 3 N 00 N
9 20241128 090153 55 60.00 KOSPI 운수.장비 N N N Y 60 N 19590 -290 5 -1.46 62262790 3164 1.99 19750 19760 19590 25800 13920 19880 19677.74 6.81 0 -2490 20586 20232 19996 19642 19406 20115 19525 856 5920 2500 15100 10 1 33252697 6514 13.15 0.83 12 0.01 1490.00 23609.00 28200 20241023 -30.53 13580 20231128 44.26 28200 -30.53 20241023 13700 42.99 20240124 28200 -30.53 20241023 13580 44.26 20231128 0.75 N 003570 2500 856 억 2264404 N N 3 N 00 N
10 20241127 160152 55 60.00 KOSPI 운수.장비 N N N Y 60 N 19880 -170 5 -0.85 3179129850 158815 23.46 20150 20350 19760 26050 14050 20050 20017.85 6.82 0 -36334 22810 21430 20420 19040 18030 20925 18535 856 6000 2500 15230 10 1 33252697 6611 13.34 0.84 12 0.48 1490.00 23609.00 28200 20241023 -29.50 13580 20231128 46.39 28200 -29.50 20241023 13700 45.11 20240124 28200 -29.50 20241023 13580 46.39 20231128 0.76 N 003570 2500 856 억 2267652 N N 3 N 00 N
11 20241127 150153 55 60.00 KOSPI 운수.장비 N N N Y 60 N 19850 -200 5 -1.00 2981525960 148879 22.00 20150 20350 19760 26050 14050 20050 20026.50 6.82 0 -32457 22810 21430 20420 19040 18030 20925 18535 856 6000 2500 15230 10 1 33252697 6601 13.32 0.84 12 0.45 1490.00 23609.00 28200 20241023 -29.61 13580 20231128 46.17 28200 -29.61 20241023 13700 44.89 20240124 28200 -29.61 20241023 13580 46.17 20231128 0.76 N 003570 2500 856 억 2267652 N N 22 N 00 N
12 20241127 140153 55 60.00 KOSPI 운수.장비 N N N Y 60 N 19960 -90 5 -0.45 2465330110 122911 18.16 20150 20350 19760 26050 14050 20050 20057.85 6.82 0 -22973 22810 21430 20420 19040 18030 20925 18535 856 6000 2500 15230 10 1 33252697 6637 13.40 0.85 12 0.37 1490.00 23609.00 28200 20241023 -29.22 13580 20231128 46.98 28200 -29.22 20241023 13700 45.69 20240124 28200 -29.22 20241023 13580 46.98 20231128 0.76 N 003570 2500 856 억 2267652 N N 22 N 00 N