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
005380/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
20241128,160213,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219000,-2000,5,-0.90,130609083500,591338,54.03,224000,225000,218000,287000,155000,221000,220876.27,40.01,0,-90956,230000,225500,222000,217500,214000,227750,219750,11580,66000,5000,167960,500,1,209416191,458621,5.02,0.64,12,0.28,43589.00,341739.00,299500,20240628,-26.88,179800,20240122,21.80,299500,-26.88,20240628,179800,21.80,20240122,299500,-26.88,20240628,179800,21.80,20240122,0.29,N,005380,5000,11579 억,,83789367,N,N,2927,N,00,N
20241128,150218,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218500,-2500,5,-1.13,119895143500,542375,49.55,224000,225000,218000,287000,155000,221000,221055.81,40.01,0,-94796,230000,225500,222000,217500,214000,227750,219750,11580,66000,5000,167960,500,1,209416191,457574,5.01,0.64,12,0.26,43589.00,341739.00,299500,20240628,-27.05,179800,20240122,21.52,299500,-27.05,20240628,179800,21.52,20240122,299500,-27.05,20240628,179800,21.52,20240122,0.29,N,005380,5000,11579 억,,83789367,N,N,3672,N,00,N
20241128,140216,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219000,-2000,5,-0.90,106356160500,480480,43.90,224000,225000,218000,287000,155000,221000,221354.01,40.01,0,-86257,230000,225500,222000,217500,214000,227750,219750,11580,66000,5000,167960,500,1,209416191,458621,5.02,0.64,12,0.23,43589.00,341739.00,299500,20240628,-26.88,179800,20240122,21.80,299500,-26.88,20240628,179800,21.80,20240122,299500,-26.88,20240628,179800,21.80,20240122,0.29,N,005380,5000,11579 억,,83789367,N,N,3672,N,00,N
20241128,130214,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,219000,-2000,5,-0.90,94384268000,425781,38.90,224000,225000,218500,287000,155000,221000,221673.34,40.01,0,-73562,230000,225500,222000,217500,214000,227750,219750,11580,66000,5000,167960,500,1,209416191,458621,5.02,0.64,12,0.20,43589.00,341739.00,299500,20240628,-26.88,179800,20240122,21.80,299500,-26.88,20240628,179800,21.80,20240122,299500,-26.88,20240628,179800,21.80,20240122,0.29,N,005380,5000,11579 억,,83789367,N,N,3672,N,00,N
20241128,120216,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,220000,-1000,5,-0.45,82980155000,373807,34.15,224000,225000,219000,287000,155000,221000,221986.73,40.01,0,-61337,230000,225500,222000,217500,214000,227750,219750,11580,66000,5000,167960,500,1,209416191,460716,5.05,0.64,12,0.18,43589.00,341739.00,299500,20240628,-26.54,179800,20240122,22.36,299500,-26.54,20240628,179800,22.36,20240122,299500,-26.54,20240628,179800,22.36,20240122,0.29,N,005380,5000,11579 억,,83789367,N,N,3672,N,00,N
20241128,110215,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,220000,-1000,5,-0.45,68493502000,307950,28.14,224000,225000,220000,287000,155000,221000,222417.79,40.01,0,-40863,230000,225500,222000,217500,214000,227750,219750,11580,66000,5000,167960,500,1,209416191,460716,5.05,0.64,12,0.15,43589.00,341739.00,299500,20240628,-26.54,179800,20240122,22.36,299500,-26.54,20240628,179800,22.36,20240122,299500,-26.54,20240628,179800,22.36,20240122,0.29,N,005380,5000,11579 억,,83789367,N,N,3672,N,00,N
20241128,100215,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,221500,500,2,0.23,44334373000,199093,18.19,224000,225000,221000,287000,155000,221000,222682.06,40.01,0,-19909,230000,225500,222000,217500,214000,227750,219750,11580,66000,5000,167960,500,1,209416191,463857,5.08,0.65,12,0.10,43589.00,341739.00,299500,20240628,-26.04,179800,20240122,23.19,299500,-26.04,20240628,179800,23.19,20240122,299500,-26.04,20240628,179800,23.19,20240122,0.29,N,005380,5000,11579 억,,83789367,N,N,3672,N,00,N
20241128,090215,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,222000,1000,2,0.45,11738818500,52478,4.79,224000,225000,221500,287000,155000,221000,223692.28,40.01,0,1386,230000,225500,222000,217500,214000,227750,219750,11580,66000,5000,167960,500,1,209416191,464904,5.09,0.65,12,0.03,43589.00,341739.00,299500,20240628,-25.88,179800,20240122,23.47,299500,-25.88,20240628,179800,23.47,20240122,299500,-25.88,20240628,179800,23.47,20240122,0.29,N,005380,5000,11579 억,,83789367,N,N,3672,N,00,N
20241127,160213,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,221000,-2500,5,-1.12,242267098500,1089960,151.06,220000,226500,218500,290500,156500,223500,222273.09,40.04,0,-144122,229500,226500,221500,218500,213500,228000,220000,11580,67000,5000,169860,500,1,209416191,462810,5.07,0.65,12,0.52,43589.00,341739.00,299500,20240628,-26.21,179800,20240122,22.91,299500,-26.21,20240628,179800,22.91,20240122,299500,-26.21,20240628,179800,22.91,20240122,0.28,N,005380,5000,11579 억,,83842805,N,N,3672,N,00,N
20241127,150214,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,220000,-3500,5,-1.57,229962307500,1034185,143.33,220000,226500,218500,290500,156500,223500,222360.89,40.04,0,-135679,229500,226500,221500,218500,213500,228000,220000,11580,67000,5000,169860,500,1,209416191,460716,5.05,0.64,12,0.49,43589.00,341739.00,299500,20240628,-26.54,179800,20240122,22.36,299500,-26.54,20240628,179800,22.36,20240122,299500,-26.54,20240628,179800,22.36,20240122,0.28,N,005380,5000,11579 억,,83842805,N,N,5262,N,00,N
20241127,140214,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,221500,-2000,5,-0.89,206689041500,928917,128.74,220000,226500,218500,290500,156500,223500,222505.38,40.04,0,-115824,229500,226500,221500,218500,213500,228000,220000,11580,67000,5000,169860,500,1,209416191,463857,5.08,0.65,12,0.44,43589.00,341739.00,299500,20240628,-26.04,179800,20240122,23.19,299500,-26.04,20240628,179800,23.19,20240122,299500,-26.04,20240628,179800,23.19,20240122,0.28,N,005380,5000,11579 억,,83842805,N,N,5262,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 160213 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 219000 -2000 5 -0.90 130609083500 591338 54.03 224000 225000 218000 287000 155000 221000 220876.27 40.01 0 -90956 230000 225500 222000 217500 214000 227750 219750 11580 66000 5000 167960 500 1 209416191 458621 5.02 0.64 12 0.28 43589.00 341739.00 299500 20240628 -26.88 179800 20240122 21.80 299500 -26.88 20240628 179800 21.80 20240122 299500 -26.88 20240628 179800 21.80 20240122 0.29 N 005380 5000 11579 억 83789367 N N 2927 N 00 N
3 20241128 150218 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 218500 -2500 5 -1.13 119895143500 542375 49.55 224000 225000 218000 287000 155000 221000 221055.81 40.01 0 -94796 230000 225500 222000 217500 214000 227750 219750 11580 66000 5000 167960 500 1 209416191 457574 5.01 0.64 12 0.26 43589.00 341739.00 299500 20240628 -27.05 179800 20240122 21.52 299500 -27.05 20240628 179800 21.52 20240122 299500 -27.05 20240628 179800 21.52 20240122 0.29 N 005380 5000 11579 억 83789367 N N 3672 N 00 N
4 20241128 140216 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 219000 -2000 5 -0.90 106356160500 480480 43.90 224000 225000 218000 287000 155000 221000 221354.01 40.01 0 -86257 230000 225500 222000 217500 214000 227750 219750 11580 66000 5000 167960 500 1 209416191 458621 5.02 0.64 12 0.23 43589.00 341739.00 299500 20240628 -26.88 179800 20240122 21.80 299500 -26.88 20240628 179800 21.80 20240122 299500 -26.88 20240628 179800 21.80 20240122 0.29 N 005380 5000 11579 억 83789367 N N 3672 N 00 N
5 20241128 130214 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 219000 -2000 5 -0.90 94384268000 425781 38.90 224000 225000 218500 287000 155000 221000 221673.34 40.01 0 -73562 230000 225500 222000 217500 214000 227750 219750 11580 66000 5000 167960 500 1 209416191 458621 5.02 0.64 12 0.20 43589.00 341739.00 299500 20240628 -26.88 179800 20240122 21.80 299500 -26.88 20240628 179800 21.80 20240122 299500 -26.88 20240628 179800 21.80 20240122 0.29 N 005380 5000 11579 억 83789367 N N 3672 N 00 N
6 20241128 120216 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 220000 -1000 5 -0.45 82980155000 373807 34.15 224000 225000 219000 287000 155000 221000 221986.73 40.01 0 -61337 230000 225500 222000 217500 214000 227750 219750 11580 66000 5000 167960 500 1 209416191 460716 5.05 0.64 12 0.18 43589.00 341739.00 299500 20240628 -26.54 179800 20240122 22.36 299500 -26.54 20240628 179800 22.36 20240122 299500 -26.54 20240628 179800 22.36 20240122 0.29 N 005380 5000 11579 억 83789367 N N 3672 N 00 N
7 20241128 110215 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 220000 -1000 5 -0.45 68493502000 307950 28.14 224000 225000 220000 287000 155000 221000 222417.79 40.01 0 -40863 230000 225500 222000 217500 214000 227750 219750 11580 66000 5000 167960 500 1 209416191 460716 5.05 0.64 12 0.15 43589.00 341739.00 299500 20240628 -26.54 179800 20240122 22.36 299500 -26.54 20240628 179800 22.36 20240122 299500 -26.54 20240628 179800 22.36 20240122 0.29 N 005380 5000 11579 억 83789367 N N 3672 N 00 N
8 20241128 100215 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 221500 500 2 0.23 44334373000 199093 18.19 224000 225000 221000 287000 155000 221000 222682.06 40.01 0 -19909 230000 225500 222000 217500 214000 227750 219750 11580 66000 5000 167960 500 1 209416191 463857 5.08 0.65 12 0.10 43589.00 341739.00 299500 20240628 -26.04 179800 20240122 23.19 299500 -26.04 20240628 179800 23.19 20240122 299500 -26.04 20240628 179800 23.19 20240122 0.29 N 005380 5000 11579 억 83789367 N N 3672 N 00 N
9 20241128 090215 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 222000 1000 2 0.45 11738818500 52478 4.79 224000 225000 221500 287000 155000 221000 223692.28 40.01 0 1386 230000 225500 222000 217500 214000 227750 219750 11580 66000 5000 167960 500 1 209416191 464904 5.09 0.65 12 0.03 43589.00 341739.00 299500 20240628 -25.88 179800 20240122 23.47 299500 -25.88 20240628 179800 23.47 20240122 299500 -25.88 20240628 179800 23.47 20240122 0.29 N 005380 5000 11579 억 83789367 N N 3672 N 00 N
10 20241127 160213 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 221000 -2500 5 -1.12 242267098500 1089960 151.06 220000 226500 218500 290500 156500 223500 222273.09 40.04 0 -144122 229500 226500 221500 218500 213500 228000 220000 11580 67000 5000 169860 500 1 209416191 462810 5.07 0.65 12 0.52 43589.00 341739.00 299500 20240628 -26.21 179800 20240122 22.91 299500 -26.21 20240628 179800 22.91 20240122 299500 -26.21 20240628 179800 22.91 20240122 0.28 N 005380 5000 11579 억 83842805 N N 3672 N 00 N
11 20241127 150214 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 220000 -3500 5 -1.57 229962307500 1034185 143.33 220000 226500 218500 290500 156500 223500 222360.89 40.04 0 -135679 229500 226500 221500 218500 213500 228000 220000 11580 67000 5000 169860 500 1 209416191 460716 5.05 0.64 12 0.49 43589.00 341739.00 299500 20240628 -26.54 179800 20240122 22.36 299500 -26.54 20240628 179800 22.36 20240122 299500 -26.54 20240628 179800 22.36 20240122 0.28 N 005380 5000 11579 억 83842805 N N 5262 N 00 N
12 20241127 140214 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 221500 -2000 5 -0.89 206689041500 928917 128.74 220000 226500 218500 290500 156500 223500 222505.38 40.04 0 -115824 229500 226500 221500 218500 213500 228000 220000 11580 67000 5000 169860 500 1 209416191 463857 5.08 0.65 12 0.44 43589.00 341739.00 299500 20240628 -26.04 179800 20240122 23.19 299500 -26.04 20240628 179800 23.19 20240122 299500 -26.04 20240628 179800 23.19 20240122 0.28 N 005380 5000 11579 억 83842805 N N 5262 N 00 N