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
009900/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
20241128,160255,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12010,120,2,1.01,583946120,48748,40.34,11890,12060,11810,15450,8330,11890,11978.83,8.27,0,-131,12343,12116,11963,11736,11583,12040,11660,262,3560,500,8560,10,1,52470133,6302,4.13,1.18,12,0.09,2909.00,10199.00,19920,20231129,-39.71,10400,20240806,15.48,19160,-37.32,20240102,10400,15.48,20240806,19920,-39.71,20231129,10400,15.48,20240806,1.44,N,009900,500,262 억,,4340491,N,N,362,N,00,N
20241128,150301,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12000,110,2,0.93,471367900,39355,32.56,11890,12060,11810,15450,8330,11890,11977.33,8.27,0,-1989,12343,12116,11963,11736,11583,12040,11660,262,3560,500,8560,10,1,52470133,6296,4.13,1.18,12,0.08,2909.00,10199.00,19920,20231129,-39.76,10400,20240806,15.38,19160,-37.37,20240102,10400,15.38,20240806,19920,-39.76,20231129,10400,15.38,20240806,1.44,N,009900,500,262 억,,4340491,N,N,362,N,00,N
20241128,140301,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12010,120,2,1.01,434487320,36282,30.02,11890,12060,11810,15450,8330,11890,11975.29,8.27,0,-2008,12343,12116,11963,11736,11583,12040,11660,262,3560,500,8560,10,1,52470133,6302,4.13,1.18,12,0.07,2909.00,10199.00,19920,20231129,-39.71,10400,20240806,15.48,19160,-37.32,20240102,10400,15.48,20240806,19920,-39.71,20231129,10400,15.48,20240806,1.44,N,009900,500,262 억,,4340491,N,N,362,N,00,N
20241128,130258,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11990,100,2,0.84,389742640,32549,26.93,11890,12060,11810,15450,8330,11890,11974.03,8.27,0,-2053,12343,12116,11963,11736,11583,12040,11660,262,3560,500,8560,10,1,52470133,6291,4.12,1.18,12,0.06,2909.00,10199.00,19920,20231129,-39.81,10400,20240806,15.29,19160,-37.42,20240102,10400,15.29,20240806,19920,-39.81,20231129,10400,15.29,20240806,1.44,N,009900,500,262 억,,4340491,N,N,362,N,00,N
20241128,120259,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11970,80,2,0.67,334351520,27927,23.11,11890,12060,11810,15450,8330,11890,11972.34,8.27,0,-1951,12343,12116,11963,11736,11583,12040,11660,262,3560,500,8560,10,1,52470133,6281,4.11,1.17,12,0.05,2909.00,10199.00,19920,20231129,-39.91,10400,20240806,15.10,19160,-37.53,20240102,10400,15.10,20240806,19920,-39.91,20231129,10400,15.10,20240806,1.44,N,009900,500,262 억,,4340491,N,N,362,N,00,N
20241128,110303,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11900,10,2,0.08,272172010,22723,18.80,11890,12060,11810,15450,8330,11890,11977.82,8.27,0,-1181,12343,12116,11963,11736,11583,12040,11660,262,3560,500,8560,10,1,52470133,6244,4.09,1.17,12,0.04,2909.00,10199.00,19920,20231129,-40.26,10400,20240806,14.42,19160,-37.89,20240102,10400,14.42,20240806,19920,-40.26,20231129,10400,14.42,20240806,1.44,N,009900,500,262 억,,4340491,N,N,362,N,00,N
20241128,100259,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11980,90,2,0.76,184857360,15417,12.76,11890,12060,11810,15450,8330,11890,11990.49,8.27,0,726,12343,12116,11963,11736,11583,12040,11660,262,3560,500,8560,10,1,52470133,6286,4.12,1.17,12,0.03,2909.00,10199.00,19920,20231129,-39.86,10400,20240806,15.19,19160,-37.47,20240102,10400,15.19,20240806,19920,-39.86,20231129,10400,15.19,20240806,1.44,N,009900,500,262 억,,4340491,N,N,362,N,00,N
20241128,090258,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11870,-20,5,-0.17,6186560,522,0.43,11890,11890,11810,15450,8330,11890,11851.65,8.27,0,27,12343,12116,11963,11736,11583,12040,11660,262,3560,500,8560,10,1,52470133,6228,4.08,1.16,12,0.00,2909.00,10199.00,19920,20231129,-40.41,10400,20240806,14.13,19160,-38.05,20240102,10400,14.13,20240806,19920,-40.41,20231129,10400,14.13,20240806,1.44,N,009900,500,262 억,,4340491,N,N,362,N,00,N
20241127,160253,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11890,-300,5,-2.46,1444124850,120331,73.24,12190,12190,11810,15840,8540,12190,12001.58,8.33,0,-26139,12550,12370,12080,11900,11610,12460,11990,262,3650,500,8770,10,1,52470133,6239,4.09,1.17,12,0.23,2909.00,10199.00,19920,20231129,-40.31,10400,20240806,14.33,19160,-37.94,20240102,10400,14.33,20240806,19920,-40.31,20231129,10400,14.33,20240806,1.46,N,009900,500,262 억,,4368882,N,N,362,N,00,N
20241127,150256,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11820,-370,5,-3.04,1359871810,113215,68.91,12190,12190,11810,15840,8540,12190,12011.41,8.33,0,-25031,12550,12370,12080,11900,11610,12460,11990,262,3650,500,8770,10,1,52470133,6202,4.06,1.16,12,0.22,2909.00,10199.00,19920,20231129,-40.66,10400,20240806,13.65,19160,-38.31,20240102,10400,13.65,20240806,19920,-40.66,20231129,10400,13.65,20240806,1.46,N,009900,500,262 억,,4368882,N,N,23,N,00,N
20241127,140257,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11870,-320,5,-2.63,1177545530,97843,59.56,12190,12190,11860,15840,8540,12190,12035.05,8.33,0,-20389,12550,12370,12080,11900,11610,12460,11990,262,3650,500,8770,10,1,52470133,6228,4.08,1.16,12,0.19,2909.00,10199.00,19920,20231129,-40.41,10400,20240806,14.13,19160,-38.05,20240102,10400,14.13,20240806,19920,-40.41,20231129,10400,14.13,20240806,1.46,N,009900,500,262 억,,4368882,N,N,23,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 160255 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 12010 120 2 1.01 583946120 48748 40.34 11890 12060 11810 15450 8330 11890 11978.83 8.27 0 -131 12343 12116 11963 11736 11583 12040 11660 262 3560 500 8560 10 1 52470133 6302 4.13 1.18 12 0.09 2909.00 10199.00 19920 20231129 -39.71 10400 20240806 15.48 19160 -37.32 20240102 10400 15.48 20240806 19920 -39.71 20231129 10400 15.48 20240806 1.44 N 009900 500 262 억 4340491 N N 362 N 00 N
3 20241128 150301 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 12000 110 2 0.93 471367900 39355 32.56 11890 12060 11810 15450 8330 11890 11977.33 8.27 0 -1989 12343 12116 11963 11736 11583 12040 11660 262 3560 500 8560 10 1 52470133 6296 4.13 1.18 12 0.08 2909.00 10199.00 19920 20231129 -39.76 10400 20240806 15.38 19160 -37.37 20240102 10400 15.38 20240806 19920 -39.76 20231129 10400 15.38 20240806 1.44 N 009900 500 262 억 4340491 N N 362 N 00 N
4 20241128 140301 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 12010 120 2 1.01 434487320 36282 30.02 11890 12060 11810 15450 8330 11890 11975.29 8.27 0 -2008 12343 12116 11963 11736 11583 12040 11660 262 3560 500 8560 10 1 52470133 6302 4.13 1.18 12 0.07 2909.00 10199.00 19920 20231129 -39.71 10400 20240806 15.48 19160 -37.32 20240102 10400 15.48 20240806 19920 -39.71 20231129 10400 15.48 20240806 1.44 N 009900 500 262 억 4340491 N N 362 N 00 N
5 20241128 130258 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11990 100 2 0.84 389742640 32549 26.93 11890 12060 11810 15450 8330 11890 11974.03 8.27 0 -2053 12343 12116 11963 11736 11583 12040 11660 262 3560 500 8560 10 1 52470133 6291 4.12 1.18 12 0.06 2909.00 10199.00 19920 20231129 -39.81 10400 20240806 15.29 19160 -37.42 20240102 10400 15.29 20240806 19920 -39.81 20231129 10400 15.29 20240806 1.44 N 009900 500 262 억 4340491 N N 362 N 00 N
6 20241128 120259 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11970 80 2 0.67 334351520 27927 23.11 11890 12060 11810 15450 8330 11890 11972.34 8.27 0 -1951 12343 12116 11963 11736 11583 12040 11660 262 3560 500 8560 10 1 52470133 6281 4.11 1.17 12 0.05 2909.00 10199.00 19920 20231129 -39.91 10400 20240806 15.10 19160 -37.53 20240102 10400 15.10 20240806 19920 -39.91 20231129 10400 15.10 20240806 1.44 N 009900 500 262 억 4340491 N N 362 N 00 N
7 20241128 110303 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11900 10 2 0.08 272172010 22723 18.80 11890 12060 11810 15450 8330 11890 11977.82 8.27 0 -1181 12343 12116 11963 11736 11583 12040 11660 262 3560 500 8560 10 1 52470133 6244 4.09 1.17 12 0.04 2909.00 10199.00 19920 20231129 -40.26 10400 20240806 14.42 19160 -37.89 20240102 10400 14.42 20240806 19920 -40.26 20231129 10400 14.42 20240806 1.44 N 009900 500 262 억 4340491 N N 362 N 00 N
8 20241128 100259 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11980 90 2 0.76 184857360 15417 12.76 11890 12060 11810 15450 8330 11890 11990.49 8.27 0 726 12343 12116 11963 11736 11583 12040 11660 262 3560 500 8560 10 1 52470133 6286 4.12 1.17 12 0.03 2909.00 10199.00 19920 20231129 -39.86 10400 20240806 15.19 19160 -37.47 20240102 10400 15.19 20240806 19920 -39.86 20231129 10400 15.19 20240806 1.44 N 009900 500 262 억 4340491 N N 362 N 00 N
9 20241128 090258 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11870 -20 5 -0.17 6186560 522 0.43 11890 11890 11810 15450 8330 11890 11851.65 8.27 0 27 12343 12116 11963 11736 11583 12040 11660 262 3560 500 8560 10 1 52470133 6228 4.08 1.16 12 0.00 2909.00 10199.00 19920 20231129 -40.41 10400 20240806 14.13 19160 -38.05 20240102 10400 14.13 20240806 19920 -40.41 20231129 10400 14.13 20240806 1.44 N 009900 500 262 억 4340491 N N 362 N 00 N
10 20241127 160253 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11890 -300 5 -2.46 1444124850 120331 73.24 12190 12190 11810 15840 8540 12190 12001.58 8.33 0 -26139 12550 12370 12080 11900 11610 12460 11990 262 3650 500 8770 10 1 52470133 6239 4.09 1.17 12 0.23 2909.00 10199.00 19920 20231129 -40.31 10400 20240806 14.33 19160 -37.94 20240102 10400 14.33 20240806 19920 -40.31 20231129 10400 14.33 20240806 1.46 N 009900 500 262 억 4368882 N N 362 N 00 N
11 20241127 150256 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11820 -370 5 -3.04 1359871810 113215 68.91 12190 12190 11810 15840 8540 12190 12011.41 8.33 0 -25031 12550 12370 12080 11900 11610 12460 11990 262 3650 500 8770 10 1 52470133 6202 4.06 1.16 12 0.22 2909.00 10199.00 19920 20231129 -40.66 10400 20240806 13.65 19160 -38.31 20240102 10400 13.65 20240806 19920 -40.66 20231129 10400 13.65 20240806 1.46 N 009900 500 262 억 4368882 N N 23 N 00 N
12 20241127 140257 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11870 -320 5 -2.63 1177545530 97843 59.56 12190 12190 11860 15840 8540 12190 12035.05 8.33 0 -20389 12550 12370 12080 11900 11610 12460 11990 262 3650 500 8770 10 1 52470133 6228 4.08 1.16 12 0.19 2909.00 10199.00 19920 20231129 -40.41 10400 20240806 14.13 19160 -38.05 20240102 10400 14.13 20240806 19920 -40.41 20231129 10400 14.13 20240806 1.46 N 009900 500 262 억 4368882 N N 23 N 00 N