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
010620/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
20241128,160300,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,125700,-500,5,-0.40,29373324400,230893,87.81,127800,130800,124100,164000,88400,126200,127217.43,21.42,0,18440,131333,128766,126433,123866,121533,130050,125150,1997,37800,5000,93380,100,1,39942149,50207,-35.12,2.54,12,0.58,-3579.00,49485.00,130800,20241128,-3.90,58800,20240416,113.78,130800,-3.90,20241128,58800,113.78,20240416,130800,-3.90,20241128,58800,113.78,20240416,0.68,N,010620,5000,1997 억,,8556847,N,N,170,N,00,N
20241128,150306,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,125800,-400,5,-0.32,28189443000,221471,84.23,127800,130800,124100,164000,88400,126200,127282.78,21.42,0,15536,131333,128766,126433,123866,121533,130050,125150,1997,37800,5000,93380,100,1,39942149,50247,-35.15,2.54,12,0.55,-3579.00,49485.00,130800,20241128,-3.82,58800,20240416,113.95,130800,-3.82,20241128,58800,113.95,20240416,130800,-3.82,20241128,58800,113.95,20240416,0.68,N,010620,5000,1997 억,,8556847,N,N,214,N,00,N
20241128,140307,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,126000,-200,5,-0.16,26541834000,208390,79.25,127800,130800,124100,164000,88400,126200,127366.17,21.42,0,15379,131333,128766,126433,123866,121533,130050,125150,1997,37800,5000,93380,100,1,39942149,50327,-35.21,2.55,12,0.52,-3579.00,49485.00,130800,20241128,-3.67,58800,20240416,114.29,130800,-3.67,20241128,58800,114.29,20240416,130800,-3.67,20241128,58800,114.29,20240416,0.68,N,010620,5000,1997 억,,8556847,N,N,214,N,00,N
20241128,130303,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,126100,-100,5,-0.08,24534643000,192456,73.19,127800,130800,124100,164000,88400,126200,127481.84,21.42,0,12088,131333,128766,126433,123866,121533,130050,125150,1997,37800,5000,93380,100,1,39942149,50367,-35.23,2.55,12,0.48,-3579.00,49485.00,130800,20241128,-3.59,58800,20240416,114.46,130800,-3.59,20241128,58800,114.46,20240416,130800,-3.59,20241128,58800,114.46,20240416,0.68,N,010620,5000,1997 억,,8556847,N,N,214,N,00,N
20241128,120304,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,126100,-100,5,-0.08,22388616900,175434,66.72,127800,130800,124100,164000,88400,126200,127618.47,21.42,0,12912,131333,128766,126433,123866,121533,130050,125150,1997,37800,5000,93380,100,1,39942149,50367,-35.23,2.55,12,0.44,-3579.00,49485.00,130800,20241128,-3.59,58800,20240416,114.46,130800,-3.59,20241128,58800,114.46,20240416,130800,-3.59,20241128,58800,114.46,20240416,0.68,N,010620,5000,1997 억,,8556847,N,N,214,N,00,N
20241128,110308,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,125200,-1000,5,-0.79,19488919500,152329,57.93,127800,130800,124100,164000,88400,126200,127939.67,21.42,0,13213,131333,128766,126433,123866,121533,130050,125150,1997,37800,5000,93380,100,1,39942149,50008,-34.98,2.53,12,0.38,-3579.00,49485.00,130800,20241128,-4.28,58800,20240416,112.93,130800,-4.28,20241128,58800,112.93,20240416,130800,-4.28,20241128,58800,112.93,20240416,0.68,N,010620,5000,1997 억,,8556847,N,N,214,N,00,N
20241128,100305,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,127800,1600,2,1.27,12978568400,100618,38.27,127800,130800,125200,164000,88400,126200,128988.56,21.42,0,22524,131333,128766,126433,123866,121533,130050,125150,1997,37800,5000,93380,100,1,39942149,51046,-35.71,2.58,12,0.25,-3579.00,49485.00,130800,20241128,-2.29,58800,20240416,117.35,130800,-2.29,20241128,58800,117.35,20240416,130800,-2.29,20241128,58800,117.35,20240416,0.68,N,010620,5000,1997 억,,8556847,N,N,214,N,00,N
20241128,090303,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,126100,-100,5,-0.08,657692400,5212,1.98,127800,127800,125200,164000,88400,126200,126188.10,21.42,0,-1897,131333,128766,126433,123866,121533,130050,125150,1997,37800,5000,93380,100,1,39942149,50367,-35.23,2.55,12,0.01,-3579.00,49485.00,129000,20241127,-2.25,58800,20240416,114.46,129000,-2.25,20241127,58800,114.46,20240416,129000,-2.25,20241127,58800,114.46,20240416,0.68,N,010620,5000,1997 억,,8556847,N,N,214,N,00,N
20241127,160258,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,126200,1000,2,0.80,33391343700,262388,105.95,124100,129000,124100,162700,87700,125200,127262.16,21.41,0,21866,130400,127800,124900,122300,119400,129100,123600,1997,37500,5000,92640,100,1,39942149,50407,-35.26,2.55,12,0.66,-3579.00,49485.00,129000,20241127,-2.17,58800,20240416,114.63,129000,-2.17,20241127,58800,114.63,20240416,129000,-2.17,20241127,58800,114.63,20240416,0.67,N,010620,5000,1997 억,,8552552,N,N,214,N,00,N
20241127,150301,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,126200,1000,2,0.80,32036642300,251641,101.61,124100,129000,124100,162700,87700,125200,127311.87,21.41,0,21201,130400,127800,124900,122300,119400,129100,123600,1997,37500,5000,92640,100,1,39942149,50407,-35.26,2.55,12,0.63,-3579.00,49485.00,129000,20241127,-2.17,58800,20240416,114.63,129000,-2.17,20241127,58800,114.63,20240416,129000,-2.17,20241127,58800,114.63,20240416,0.67,N,010620,5000,1997 억,,8552552,N,N,1456,N,00,N
20241127,140302,55,30.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,N,126000,800,2,0.64,29179771200,228933,92.44,124100,129000,124100,162700,87700,125200,127461.01,21.41,0,23576,130400,127800,124900,122300,119400,129100,123600,1997,37500,5000,92640,100,1,39942149,50327,-35.21,2.55,12,0.57,-3579.00,49485.00,129000,20241127,-2.33,58800,20240416,114.29,129000,-2.33,20241127,58800,114.29,20240416,129000,-2.33,20241127,58800,114.29,20240416,0.67,N,010620,5000,1997 억,,8552552,N,N,1456,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 160300 55 30.00 KOSPI200 신고가 운수.장비 N N N Y 40 N 125700 -500 5 -0.40 29373324400 230893 87.81 127800 130800 124100 164000 88400 126200 127217.43 21.42 0 18440 131333 128766 126433 123866 121533 130050 125150 1997 37800 5000 93380 100 1 39942149 50207 -35.12 2.54 12 0.58 -3579.00 49485.00 130800 20241128 -3.90 58800 20240416 113.78 130800 -3.90 20241128 58800 113.78 20240416 130800 -3.90 20241128 58800 113.78 20240416 0.68 N 010620 5000 1997 억 8556847 N N 170 N 00 N
3 20241128 150306 55 30.00 KOSPI200 신고가 운수.장비 N N N Y 40 N 125800 -400 5 -0.32 28189443000 221471 84.23 127800 130800 124100 164000 88400 126200 127282.78 21.42 0 15536 131333 128766 126433 123866 121533 130050 125150 1997 37800 5000 93380 100 1 39942149 50247 -35.15 2.54 12 0.55 -3579.00 49485.00 130800 20241128 -3.82 58800 20240416 113.95 130800 -3.82 20241128 58800 113.95 20240416 130800 -3.82 20241128 58800 113.95 20240416 0.68 N 010620 5000 1997 억 8556847 N N 214 N 00 N
4 20241128 140307 55 30.00 KOSPI200 신고가 운수.장비 N N N Y 40 N 126000 -200 5 -0.16 26541834000 208390 79.25 127800 130800 124100 164000 88400 126200 127366.17 21.42 0 15379 131333 128766 126433 123866 121533 130050 125150 1997 37800 5000 93380 100 1 39942149 50327 -35.21 2.55 12 0.52 -3579.00 49485.00 130800 20241128 -3.67 58800 20240416 114.29 130800 -3.67 20241128 58800 114.29 20240416 130800 -3.67 20241128 58800 114.29 20240416 0.68 N 010620 5000 1997 억 8556847 N N 214 N 00 N
5 20241128 130303 55 30.00 KOSPI200 신고가 운수.장비 N N N Y 40 N 126100 -100 5 -0.08 24534643000 192456 73.19 127800 130800 124100 164000 88400 126200 127481.84 21.42 0 12088 131333 128766 126433 123866 121533 130050 125150 1997 37800 5000 93380 100 1 39942149 50367 -35.23 2.55 12 0.48 -3579.00 49485.00 130800 20241128 -3.59 58800 20240416 114.46 130800 -3.59 20241128 58800 114.46 20240416 130800 -3.59 20241128 58800 114.46 20240416 0.68 N 010620 5000 1997 억 8556847 N N 214 N 00 N
6 20241128 120304 55 30.00 KOSPI200 신고가 운수.장비 N N N Y 40 N 126100 -100 5 -0.08 22388616900 175434 66.72 127800 130800 124100 164000 88400 126200 127618.47 21.42 0 12912 131333 128766 126433 123866 121533 130050 125150 1997 37800 5000 93380 100 1 39942149 50367 -35.23 2.55 12 0.44 -3579.00 49485.00 130800 20241128 -3.59 58800 20240416 114.46 130800 -3.59 20241128 58800 114.46 20240416 130800 -3.59 20241128 58800 114.46 20240416 0.68 N 010620 5000 1997 억 8556847 N N 214 N 00 N
7 20241128 110308 55 30.00 KOSPI200 신고가 운수.장비 N N N Y 40 N 125200 -1000 5 -0.79 19488919500 152329 57.93 127800 130800 124100 164000 88400 126200 127939.67 21.42 0 13213 131333 128766 126433 123866 121533 130050 125150 1997 37800 5000 93380 100 1 39942149 50008 -34.98 2.53 12 0.38 -3579.00 49485.00 130800 20241128 -4.28 58800 20240416 112.93 130800 -4.28 20241128 58800 112.93 20240416 130800 -4.28 20241128 58800 112.93 20240416 0.68 N 010620 5000 1997 억 8556847 N N 214 N 00 N
8 20241128 100305 55 30.00 KOSPI200 신고가 운수.장비 N N N Y 40 N 127800 1600 2 1.27 12978568400 100618 38.27 127800 130800 125200 164000 88400 126200 128988.56 21.42 0 22524 131333 128766 126433 123866 121533 130050 125150 1997 37800 5000 93380 100 1 39942149 51046 -35.71 2.58 12 0.25 -3579.00 49485.00 130800 20241128 -2.29 58800 20240416 117.35 130800 -2.29 20241128 58800 117.35 20240416 130800 -2.29 20241128 58800 117.35 20240416 0.68 N 010620 5000 1997 억 8556847 N N 214 N 00 N
9 20241128 090303 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 126100 -100 5 -0.08 657692400 5212 1.98 127800 127800 125200 164000 88400 126200 126188.10 21.42 0 -1897 131333 128766 126433 123866 121533 130050 125150 1997 37800 5000 93380 100 1 39942149 50367 -35.23 2.55 12 0.01 -3579.00 49485.00 129000 20241127 -2.25 58800 20240416 114.46 129000 -2.25 20241127 58800 114.46 20240416 129000 -2.25 20241127 58800 114.46 20240416 0.68 N 010620 5000 1997 억 8556847 N N 214 N 00 N
10 20241127 160258 55 30.00 KOSPI200 신고가 운수.장비 N N N Y 40 N 126200 1000 2 0.80 33391343700 262388 105.95 124100 129000 124100 162700 87700 125200 127262.16 21.41 0 21866 130400 127800 124900 122300 119400 129100 123600 1997 37500 5000 92640 100 1 39942149 50407 -35.26 2.55 12 0.66 -3579.00 49485.00 129000 20241127 -2.17 58800 20240416 114.63 129000 -2.17 20241127 58800 114.63 20240416 129000 -2.17 20241127 58800 114.63 20240416 0.67 N 010620 5000 1997 억 8552552 N N 214 N 00 N
11 20241127 150301 55 30.00 KOSPI200 신고가 운수.장비 N N N Y 40 N 126200 1000 2 0.80 32036642300 251641 101.61 124100 129000 124100 162700 87700 125200 127311.87 21.41 0 21201 130400 127800 124900 122300 119400 129100 123600 1997 37500 5000 92640 100 1 39942149 50407 -35.26 2.55 12 0.63 -3579.00 49485.00 129000 20241127 -2.17 58800 20240416 114.63 129000 -2.17 20241127 58800 114.63 20240416 129000 -2.17 20241127 58800 114.63 20240416 0.67 N 010620 5000 1997 억 8552552 N N 1456 N 00 N
12 20241127 140302 55 30.00 KOSPI200 신고가 운수.장비 N N N Y 40 N 126000 800 2 0.64 29179771200 228933 92.44 124100 129000 124100 162700 87700 125200 127461.01 21.41 0 23576 130400 127800 124900 122300 119400 129100 123600 1997 37500 5000 92640 100 1 39942149 50327 -35.21 2.55 12 0.57 -3579.00 49485.00 129000 20241127 -2.33 58800 20240416 114.29 129000 -2.33 20241127 58800 114.29 20240416 129000 -2.33 20241127 58800 114.29 20240416 0.67 N 010620 5000 1997 억 8552552 N N 1456 N 00 N