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
010690/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
20241128,160301,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7400,30,2,0.41,493078860,66794,53.10,7390,7440,7320,9580,5160,7370,7382.07,2.42,0,7654,7730,7550,7440,7260,7150,7495,7205,175,2210,500,5300,10,1,34920410,2584,3.34,0.58,12,0.19,2213.00,12756.00,15890,20240627,-53.43,6900,20241115,7.25,15890,-53.43,20240627,6900,7.25,20241115,15890,-53.43,20240627,6900,7.25,20241115,2.89,N,010690,500,174 억,,843500,N,N,74,N,00,N
20241128,150307,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7390,20,2,0.27,388161520,52583,41.80,7390,7440,7320,9580,5160,7370,7381.89,2.42,0,5906,7730,7550,7440,7260,7150,7495,7205,175,2210,500,5300,10,1,34920410,2581,3.34,0.58,12,0.15,2213.00,12756.00,15890,20240627,-53.49,6900,20241115,7.10,15890,-53.49,20240627,6900,7.10,20241115,15890,-53.49,20240627,6900,7.10,20241115,2.89,N,010690,500,174 억,,843500,N,N,118,N,00,N
20241128,140308,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7410,40,2,0.54,328159170,44460,35.34,7390,7440,7320,9580,5160,7370,7381.00,2.42,0,3461,7730,7550,7440,7260,7150,7495,7205,175,2210,500,5300,10,1,34920410,2588,3.35,0.58,12,0.13,2213.00,12756.00,15890,20240627,-53.37,6900,20241115,7.39,15890,-53.37,20240627,6900,7.39,20241115,15890,-53.37,20240627,6900,7.39,20241115,2.89,N,010690,500,174 억,,843500,N,N,118,N,00,N
20241128,130304,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7380,10,2,0.14,285536410,38688,30.76,7390,7440,7320,9580,5160,7370,7380.50,2.42,0,-92,7730,7550,7440,7260,7150,7495,7205,175,2210,500,5300,10,1,34920410,2577,3.33,0.58,12,0.11,2213.00,12756.00,15890,20240627,-53.56,6900,20241115,6.96,15890,-53.56,20240627,6900,6.96,20241115,15890,-53.56,20240627,6900,6.96,20241115,2.89,N,010690,500,174 억,,843500,N,N,118,N,00,N
20241128,120305,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7380,10,2,0.14,249782070,33833,26.90,7390,7440,7320,9580,5160,7370,7382.80,2.42,0,420,7730,7550,7440,7260,7150,7495,7205,175,2210,500,5300,10,1,34920410,2577,3.33,0.58,12,0.10,2213.00,12756.00,15890,20240627,-53.56,6900,20241115,6.96,15890,-53.56,20240627,6900,6.96,20241115,15890,-53.56,20240627,6900,6.96,20241115,2.89,N,010690,500,174 억,,843500,N,N,118,N,00,N
20241128,110309,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7370,0,3,0.00,171404770,23186,18.43,7390,7440,7320,9580,5160,7370,7392.62,2.42,0,1581,7730,7550,7440,7260,7150,7495,7205,175,2210,500,5300,10,1,34920410,2574,3.33,0.58,12,0.07,2213.00,12756.00,15890,20240627,-53.62,6900,20241115,6.81,15890,-53.62,20240627,6900,6.81,20241115,15890,-53.62,20240627,6900,6.81,20241115,2.89,N,010690,500,174 억,,843500,N,N,118,N,00,N
20241128,100306,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7370,0,3,0.00,93372680,12631,10.04,7390,7430,7320,9580,5160,7370,7392.39,2.42,0,292,7730,7550,7440,7260,7150,7495,7205,175,2210,500,5300,10,1,34920410,2574,3.33,0.58,12,0.04,2213.00,12756.00,15890,20240627,-53.62,6900,20241115,6.81,15890,-53.62,20240627,6900,6.81,20241115,15890,-53.62,20240627,6900,6.81,20241115,2.89,N,010690,500,174 억,,843500,N,N,118,N,00,N
20241128,090304,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7390,20,2,0.27,6165270,834,0.66,7390,7410,7380,9580,5160,7370,7393.13,2.42,0,-446,7730,7550,7440,7260,7150,7495,7205,175,2210,500,5300,10,1,34920410,2581,3.34,0.58,12,0.00,2213.00,12756.00,15890,20240627,-53.49,6900,20241115,7.10,15890,-53.49,20240627,6900,7.10,20241115,15890,-53.49,20240627,6900,7.10,20241115,2.89,N,010690,500,174 억,,843500,N,N,118,N,00,N
20241127,160259,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7370,-250,5,-3.28,932657500,125552,127.84,7620,7620,7330,9900,5340,7620,7428.47,2.54,0,-42171,7726,7672,7596,7542,7466,7700,7570,175,2280,500,5480,10,1,34920410,2574,3.33,0.58,12,0.36,2213.00,12756.00,15890,20240627,-53.62,6900,20241115,6.81,15890,-53.62,20240627,6900,6.81,20241115,15890,-53.62,20240627,6900,6.81,20241115,2.91,N,010690,500,174 억,,887657,N,N,118,N,00,N
20241127,150302,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7370,-250,5,-3.28,880595820,118475,120.64,7620,7620,7330,9900,5340,7620,7432.76,2.54,0,-40526,7726,7672,7596,7542,7466,7700,7570,175,2280,500,5480,10,1,34920410,2574,3.33,0.58,12,0.34,2213.00,12756.00,15890,20240627,-53.62,6900,20241115,6.81,15890,-53.62,20240627,6900,6.81,20241115,15890,-53.62,20240627,6900,6.81,20241115,2.91,N,010690,500,174 억,,887657,N,N,14,N,00,N
20241127,140303,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7400,-220,5,-2.89,707745710,94989,96.72,7620,7620,7370,9900,5340,7620,7450.82,2.54,0,-37133,7726,7672,7596,7542,7466,7700,7570,175,2280,500,5480,10,1,34920410,2584,3.34,0.58,12,0.27,2213.00,12756.00,15890,20240627,-53.43,6900,20241115,7.25,15890,-53.43,20240627,6900,7.25,20241115,15890,-53.43,20240627,6900,7.25,20241115,2.91,N,010690,500,174 억,,887657,N,N,14,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 160301 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7400 30 2 0.41 493078860 66794 53.10 7390 7440 7320 9580 5160 7370 7382.07 2.42 0 7654 7730 7550 7440 7260 7150 7495 7205 175 2210 500 5300 10 1 34920410 2584 3.34 0.58 12 0.19 2213.00 12756.00 15890 20240627 -53.43 6900 20241115 7.25 15890 -53.43 20240627 6900 7.25 20241115 15890 -53.43 20240627 6900 7.25 20241115 2.89 N 010690 500 174 억 843500 N N 74 N 00 N
3 20241128 150307 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7390 20 2 0.27 388161520 52583 41.80 7390 7440 7320 9580 5160 7370 7381.89 2.42 0 5906 7730 7550 7440 7260 7150 7495 7205 175 2210 500 5300 10 1 34920410 2581 3.34 0.58 12 0.15 2213.00 12756.00 15890 20240627 -53.49 6900 20241115 7.10 15890 -53.49 20240627 6900 7.10 20241115 15890 -53.49 20240627 6900 7.10 20241115 2.89 N 010690 500 174 억 843500 N N 118 N 00 N
4 20241128 140308 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7410 40 2 0.54 328159170 44460 35.34 7390 7440 7320 9580 5160 7370 7381.00 2.42 0 3461 7730 7550 7440 7260 7150 7495 7205 175 2210 500 5300 10 1 34920410 2588 3.35 0.58 12 0.13 2213.00 12756.00 15890 20240627 -53.37 6900 20241115 7.39 15890 -53.37 20240627 6900 7.39 20241115 15890 -53.37 20240627 6900 7.39 20241115 2.89 N 010690 500 174 억 843500 N N 118 N 00 N
5 20241128 130304 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7380 10 2 0.14 285536410 38688 30.76 7390 7440 7320 9580 5160 7370 7380.50 2.42 0 -92 7730 7550 7440 7260 7150 7495 7205 175 2210 500 5300 10 1 34920410 2577 3.33 0.58 12 0.11 2213.00 12756.00 15890 20240627 -53.56 6900 20241115 6.96 15890 -53.56 20240627 6900 6.96 20241115 15890 -53.56 20240627 6900 6.96 20241115 2.89 N 010690 500 174 억 843500 N N 118 N 00 N
6 20241128 120305 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7380 10 2 0.14 249782070 33833 26.90 7390 7440 7320 9580 5160 7370 7382.80 2.42 0 420 7730 7550 7440 7260 7150 7495 7205 175 2210 500 5300 10 1 34920410 2577 3.33 0.58 12 0.10 2213.00 12756.00 15890 20240627 -53.56 6900 20241115 6.96 15890 -53.56 20240627 6900 6.96 20241115 15890 -53.56 20240627 6900 6.96 20241115 2.89 N 010690 500 174 억 843500 N N 118 N 00 N
7 20241128 110309 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7370 0 3 0.00 171404770 23186 18.43 7390 7440 7320 9580 5160 7370 7392.62 2.42 0 1581 7730 7550 7440 7260 7150 7495 7205 175 2210 500 5300 10 1 34920410 2574 3.33 0.58 12 0.07 2213.00 12756.00 15890 20240627 -53.62 6900 20241115 6.81 15890 -53.62 20240627 6900 6.81 20241115 15890 -53.62 20240627 6900 6.81 20241115 2.89 N 010690 500 174 억 843500 N N 118 N 00 N
8 20241128 100306 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7370 0 3 0.00 93372680 12631 10.04 7390 7430 7320 9580 5160 7370 7392.39 2.42 0 292 7730 7550 7440 7260 7150 7495 7205 175 2210 500 5300 10 1 34920410 2574 3.33 0.58 12 0.04 2213.00 12756.00 15890 20240627 -53.62 6900 20241115 6.81 15890 -53.62 20240627 6900 6.81 20241115 15890 -53.62 20240627 6900 6.81 20241115 2.89 N 010690 500 174 억 843500 N N 118 N 00 N
9 20241128 090304 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7390 20 2 0.27 6165270 834 0.66 7390 7410 7380 9580 5160 7370 7393.13 2.42 0 -446 7730 7550 7440 7260 7150 7495 7205 175 2210 500 5300 10 1 34920410 2581 3.34 0.58 12 0.00 2213.00 12756.00 15890 20240627 -53.49 6900 20241115 7.10 15890 -53.49 20240627 6900 7.10 20241115 15890 -53.49 20240627 6900 7.10 20241115 2.89 N 010690 500 174 억 843500 N N 118 N 00 N
10 20241127 160259 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7370 -250 5 -3.28 932657500 125552 127.84 7620 7620 7330 9900 5340 7620 7428.47 2.54 0 -42171 7726 7672 7596 7542 7466 7700 7570 175 2280 500 5480 10 1 34920410 2574 3.33 0.58 12 0.36 2213.00 12756.00 15890 20240627 -53.62 6900 20241115 6.81 15890 -53.62 20240627 6900 6.81 20241115 15890 -53.62 20240627 6900 6.81 20241115 2.91 N 010690 500 174 억 887657 N N 118 N 00 N
11 20241127 150302 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7370 -250 5 -3.28 880595820 118475 120.64 7620 7620 7330 9900 5340 7620 7432.76 2.54 0 -40526 7726 7672 7596 7542 7466 7700 7570 175 2280 500 5480 10 1 34920410 2574 3.33 0.58 12 0.34 2213.00 12756.00 15890 20240627 -53.62 6900 20241115 6.81 15890 -53.62 20240627 6900 6.81 20241115 15890 -53.62 20240627 6900 6.81 20241115 2.91 N 010690 500 174 억 887657 N N 14 N 00 N
12 20241127 140303 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7400 -220 5 -2.89 707745710 94989 96.72 7620 7620 7370 9900 5340 7620 7450.82 2.54 0 -37133 7726 7672 7596 7542 7466 7700 7570 175 2280 500 5480 10 1 34920410 2584 3.34 0.58 12 0.27 2213.00 12756.00 15890 20240627 -53.43 6900 20241115 7.25 15890 -53.43 20240627 6900 7.25 20241115 15890 -53.43 20240627 6900 7.25 20241115 2.91 N 010690 500 174 억 887657 N N 14 N 00 N