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
009680/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
20241128,160253,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8720,10,2,0.11,117006250,13430,28.76,8750,8750,8680,11320,6100,8710,8712.30,8.45,0,1378,8790,8750,8700,8660,8610,8770,8680,165,2610,500,6440,10,1,33000000,2878,10.47,0.61,12,0.04,833.00,14218.00,8980,20240701,-2.90,7930,20240124,9.96,8980,-2.90,20240701,7930,9.96,20240124,8980,-2.90,20240701,7930,9.96,20240124,0.26,N,009680,500,165 억,,2790130,N,N,3,N,00,N
20241128,150259,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8720,10,2,0.11,86967040,9985,21.38,8750,8750,8680,11320,6100,8710,8709.77,8.45,0,1082,8790,8750,8700,8660,8610,8770,8680,165,2610,500,6440,10,1,33000000,2878,10.47,0.61,12,0.03,833.00,14218.00,8980,20240701,-2.90,7930,20240124,9.96,8980,-2.90,20240701,7930,9.96,20240124,8980,-2.90,20240701,7930,9.96,20240124,0.26,N,009680,500,165 억,,2790130,N,N,20,N,00,N
20241128,140259,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8710,0,3,0.00,53072680,6097,13.06,8750,8750,8680,11320,6100,8710,8704.72,8.45,0,589,8790,8750,8700,8660,8610,8770,8680,165,2610,500,6440,10,1,33000000,2874,10.46,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.01,7930,20240124,9.84,8980,-3.01,20240701,7930,9.84,20240124,8980,-3.01,20240701,7930,9.84,20240124,0.26,N,009680,500,165 억,,2790130,N,N,20,N,00,N
20241128,130256,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8710,0,3,0.00,40492000,4651,9.96,8750,8750,8680,11320,6100,8710,8706.08,8.45,0,410,8790,8750,8700,8660,8610,8770,8680,165,2610,500,6440,10,1,33000000,2874,10.46,0.61,12,0.01,833.00,14218.00,8980,20240701,-3.01,7930,20240124,9.84,8980,-3.01,20240701,7930,9.84,20240124,8980,-3.01,20240701,7930,9.84,20240124,0.26,N,009680,500,165 억,,2790130,N,N,20,N,00,N
20241128,120257,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8710,0,3,0.00,25383200,2915,6.24,8750,8750,8680,11320,6100,8710,8707.79,8.45,0,185,8790,8750,8700,8660,8610,8770,8680,165,2610,500,6440,10,1,33000000,2874,10.46,0.61,12,0.01,833.00,14218.00,8980,20240701,-3.01,7930,20240124,9.84,8980,-3.01,20240701,7930,9.84,20240124,8980,-3.01,20240701,7930,9.84,20240124,0.26,N,009680,500,165 억,,2790130,N,N,20,N,00,N
20241128,110301,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8710,0,3,0.00,13493460,1550,3.32,8750,8750,8680,11320,6100,8710,8705.46,8.45,0,263,8790,8750,8700,8660,8610,8770,8680,165,2610,500,6440,10,1,33000000,2874,10.46,0.61,12,0.00,833.00,14218.00,8980,20240701,-3.01,7930,20240124,9.84,8980,-3.01,20240701,7930,9.84,20240124,8980,-3.01,20240701,7930,9.84,20240124,0.26,N,009680,500,165 억,,2790130,N,N,20,N,00,N
20241128,100257,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8710,0,3,0.00,10358850,1190,2.55,8750,8750,8680,11320,6100,8710,8704.92,8.45,0,36,8790,8750,8700,8660,8610,8770,8680,165,2610,500,6440,10,1,33000000,2874,10.46,0.61,12,0.00,833.00,14218.00,8980,20240701,-3.01,7930,20240124,9.84,8980,-3.01,20240701,7930,9.84,20240124,8980,-3.01,20240701,7930,9.84,20240124,0.26,N,009680,500,165 억,,2790130,N,N,20,N,00,N
20241128,090256,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8710,0,3,0.00,0,0,0.00,0,0,0,11320,6100,8710,0.00,8.45,0,0,8790,8750,8700,8660,8610,8770,8680,165,2610,500,6440,10,1,33000000,2874,10.46,0.61,12,0.00,833.00,14218.00,8980,20240701,-3.01,7930,20240124,9.84,8980,-3.01,20240701,7930,9.84,20240124,8980,-3.01,20240701,7930,9.84,20240124,0.26,N,009680,500,165 억,,2790130,N,N,20,N,00,N
20241127,160251,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8710,10,2,0.11,404593000,46697,353.58,8660,8740,8650,11310,6090,8700,8664.21,8.51,0,-19427,8793,8746,8683,8636,8573,8770,8660,165,2610,500,6430,10,1,33000000,2874,10.46,0.61,12,0.14,833.00,14218.00,8980,20240701,-3.01,7930,20240124,9.84,8980,-3.01,20240701,7930,9.84,20240124,8980,-3.01,20240701,7930,9.84,20240124,0.26,N,009680,500,165 억,,2809891,N,N,20,N,00,N
20241127,150254,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8710,10,2,0.11,386591560,44632,337.94,8660,8740,8650,11310,6090,8700,8661.76,8.51,0,-19447,8793,8746,8683,8636,8573,8770,8660,165,2610,500,6430,10,1,33000000,2874,10.46,0.61,12,0.14,833.00,14218.00,8980,20240701,-3.01,7930,20240124,9.84,8980,-3.01,20240701,7930,9.84,20240124,8980,-3.01,20240701,7930,9.84,20240124,0.26,N,009680,500,165 억,,2809891,N,N,2,N,00,N
20241127,140255,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8720,20,2,0.23,381528710,44051,333.54,8660,8740,8650,11310,6090,8700,8661.07,8.51,0,-19447,8793,8746,8683,8636,8573,8770,8660,165,2610,500,6430,10,1,33000000,2878,10.47,0.61,12,0.13,833.00,14218.00,8980,20240701,-2.90,7930,20240124,9.96,8980,-2.90,20240701,7930,9.96,20240124,8980,-2.90,20240701,7930,9.96,20240124,0.26,N,009680,500,165 억,,2809891,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 160253 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8720 10 2 0.11 117006250 13430 28.76 8750 8750 8680 11320 6100 8710 8712.30 8.45 0 1378 8790 8750 8700 8660 8610 8770 8680 165 2610 500 6440 10 1 33000000 2878 10.47 0.61 12 0.04 833.00 14218.00 8980 20240701 -2.90 7930 20240124 9.96 8980 -2.90 20240701 7930 9.96 20240124 8980 -2.90 20240701 7930 9.96 20240124 0.26 N 009680 500 165 억 2790130 N N 3 N 00 N
3 20241128 150259 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8720 10 2 0.11 86967040 9985 21.38 8750 8750 8680 11320 6100 8710 8709.77 8.45 0 1082 8790 8750 8700 8660 8610 8770 8680 165 2610 500 6440 10 1 33000000 2878 10.47 0.61 12 0.03 833.00 14218.00 8980 20240701 -2.90 7930 20240124 9.96 8980 -2.90 20240701 7930 9.96 20240124 8980 -2.90 20240701 7930 9.96 20240124 0.26 N 009680 500 165 억 2790130 N N 20 N 00 N
4 20241128 140259 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8710 0 3 0.00 53072680 6097 13.06 8750 8750 8680 11320 6100 8710 8704.72 8.45 0 589 8790 8750 8700 8660 8610 8770 8680 165 2610 500 6440 10 1 33000000 2874 10.46 0.61 12 0.02 833.00 14218.00 8980 20240701 -3.01 7930 20240124 9.84 8980 -3.01 20240701 7930 9.84 20240124 8980 -3.01 20240701 7930 9.84 20240124 0.26 N 009680 500 165 억 2790130 N N 20 N 00 N
5 20241128 130256 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8710 0 3 0.00 40492000 4651 9.96 8750 8750 8680 11320 6100 8710 8706.08 8.45 0 410 8790 8750 8700 8660 8610 8770 8680 165 2610 500 6440 10 1 33000000 2874 10.46 0.61 12 0.01 833.00 14218.00 8980 20240701 -3.01 7930 20240124 9.84 8980 -3.01 20240701 7930 9.84 20240124 8980 -3.01 20240701 7930 9.84 20240124 0.26 N 009680 500 165 억 2790130 N N 20 N 00 N
6 20241128 120257 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8710 0 3 0.00 25383200 2915 6.24 8750 8750 8680 11320 6100 8710 8707.79 8.45 0 185 8790 8750 8700 8660 8610 8770 8680 165 2610 500 6440 10 1 33000000 2874 10.46 0.61 12 0.01 833.00 14218.00 8980 20240701 -3.01 7930 20240124 9.84 8980 -3.01 20240701 7930 9.84 20240124 8980 -3.01 20240701 7930 9.84 20240124 0.26 N 009680 500 165 억 2790130 N N 20 N 00 N
7 20241128 110301 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8710 0 3 0.00 13493460 1550 3.32 8750 8750 8680 11320 6100 8710 8705.46 8.45 0 263 8790 8750 8700 8660 8610 8770 8680 165 2610 500 6440 10 1 33000000 2874 10.46 0.61 12 0.00 833.00 14218.00 8980 20240701 -3.01 7930 20240124 9.84 8980 -3.01 20240701 7930 9.84 20240124 8980 -3.01 20240701 7930 9.84 20240124 0.26 N 009680 500 165 억 2790130 N N 20 N 00 N
8 20241128 100257 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8710 0 3 0.00 10358850 1190 2.55 8750 8750 8680 11320 6100 8710 8704.92 8.45 0 36 8790 8750 8700 8660 8610 8770 8680 165 2610 500 6440 10 1 33000000 2874 10.46 0.61 12 0.00 833.00 14218.00 8980 20240701 -3.01 7930 20240124 9.84 8980 -3.01 20240701 7930 9.84 20240124 8980 -3.01 20240701 7930 9.84 20240124 0.26 N 009680 500 165 억 2790130 N N 20 N 00 N
9 20241128 090256 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8710 0 3 0.00 0 0 0.00 0 0 0 11320 6100 8710 0.00 8.45 0 0 8790 8750 8700 8660 8610 8770 8680 165 2610 500 6440 10 1 33000000 2874 10.46 0.61 12 0.00 833.00 14218.00 8980 20240701 -3.01 7930 20240124 9.84 8980 -3.01 20240701 7930 9.84 20240124 8980 -3.01 20240701 7930 9.84 20240124 0.26 N 009680 500 165 억 2790130 N N 20 N 00 N
10 20241127 160251 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8710 10 2 0.11 404593000 46697 353.58 8660 8740 8650 11310 6090 8700 8664.21 8.51 0 -19427 8793 8746 8683 8636 8573 8770 8660 165 2610 500 6430 10 1 33000000 2874 10.46 0.61 12 0.14 833.00 14218.00 8980 20240701 -3.01 7930 20240124 9.84 8980 -3.01 20240701 7930 9.84 20240124 8980 -3.01 20240701 7930 9.84 20240124 0.26 N 009680 500 165 억 2809891 N N 20 N 00 N
11 20241127 150254 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8710 10 2 0.11 386591560 44632 337.94 8660 8740 8650 11310 6090 8700 8661.76 8.51 0 -19447 8793 8746 8683 8636 8573 8770 8660 165 2610 500 6430 10 1 33000000 2874 10.46 0.61 12 0.14 833.00 14218.00 8980 20240701 -3.01 7930 20240124 9.84 8980 -3.01 20240701 7930 9.84 20240124 8980 -3.01 20240701 7930 9.84 20240124 0.26 N 009680 500 165 억 2809891 N N 2 N 00 N
12 20241127 140255 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8720 20 2 0.23 381528710 44051 333.54 8660 8740 8650 11310 6090 8700 8661.07 8.51 0 -19447 8793 8746 8683 8636 8573 8770 8660 165 2610 500 6430 10 1 33000000 2878 10.47 0.61 12 0.13 833.00 14218.00 8980 20240701 -2.90 7930 20240124 9.96 8980 -2.90 20240701 7930 9.96 20240124 8980 -2.90 20240701 7930 9.96 20240124 0.26 N 009680 500 165 억 2809891 N N 2 N 00 N