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
010770/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
20241128,160301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,-30,5,-1.15,31298925,12222,535.58,2620,2640,2525,3390,1830,2610,2560.86,14.91,0,-4354,2650,2630,2605,2585,2560,2640,2595,73,780,500,1930,5,1,14625466,377,4.61,0.36,12,0.08,560.00,7203.00,3370,20240205,-23.44,2500,20241113,3.20,3370,-23.44,20240205,2500,3.20,20241113,3370,-23.44,20240205,2500,3.20,20241113,0.00,N,010770,500,73 억,,2180954,N,N,0,N,00,N
20241128,150307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2545,-65,5,-2.49,28726350,11217,491.54,2620,2640,2525,3390,1830,2610,2560.97,14.91,0,-4004,2650,2630,2605,2585,2560,2640,2595,73,780,500,1930,5,1,14625466,372,4.54,0.35,12,0.08,560.00,7203.00,3370,20240205,-24.48,2500,20241113,1.80,3370,-24.48,20240205,2500,1.80,20241113,3370,-24.48,20240205,2500,1.80,20241113,0.00,N,010770,500,73 억,,2180954,N,N,0,N,00,N
20241128,140308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2535,-75,5,-2.87,24062660,9387,411.35,2620,2640,2525,3390,1830,2610,2563.40,14.91,0,-2856,2650,2630,2605,2585,2560,2640,2595,73,780,500,1930,5,1,14625466,371,4.53,0.35,12,0.06,560.00,7203.00,3370,20240205,-24.78,2500,20241113,1.40,3370,-24.78,20240205,2500,1.40,20241113,3370,-24.78,20240205,2500,1.40,20241113,0.00,N,010770,500,73 억,,2180954,N,N,0,N,00,N
20241128,130304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2560,-50,5,-1.92,12499695,4828,211.57,2620,2640,2555,3390,1830,2610,2589.00,14.91,0,-2336,2650,2630,2605,2585,2560,2640,2595,73,780,500,1930,5,1,14625466,374,4.57,0.36,12,0.03,560.00,7203.00,3370,20240205,-24.04,2500,20241113,2.40,3370,-24.04,20240205,2500,2.40,20241113,3370,-24.04,20240205,2500,2.40,20241113,0.00,N,010770,500,73 억,,2180954,N,N,0,N,00,N
20241128,120305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2575,-35,5,-1.34,8938770,3439,150.70,2620,2640,2565,3390,1830,2610,2599.24,14.91,0,-1283,2650,2630,2605,2585,2560,2640,2595,73,780,500,1930,5,1,14625466,377,4.60,0.36,12,0.02,560.00,7203.00,3370,20240205,-23.59,2500,20241113,3.00,3370,-23.59,20240205,2500,3.00,20241113,3370,-23.59,20240205,2500,3.00,20241113,0.00,N,010770,500,73 억,,2180954,N,N,0,N,00,N
20241128,110310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2610,0,3,0.00,2569885,980,42.94,2620,2640,2610,3390,1830,2610,2622.33,14.91,0,-335,2650,2630,2605,2585,2560,2640,2595,73,780,500,1930,5,1,14625466,382,4.66,0.36,12,0.01,560.00,7203.00,3370,20240205,-22.55,2500,20241113,4.40,3370,-22.55,20240205,2500,4.40,20241113,3370,-22.55,20240205,2500,4.40,20241113,0.00,N,010770,500,73 억,,2180954,N,N,0,N,00,N
20241128,100306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2610,0,3,0.00,1251900,477,20.90,2620,2630,2610,3390,1830,2610,2624.53,14.91,0,-30,2650,2630,2605,2585,2560,2640,2595,73,780,500,1930,5,1,14625466,382,4.66,0.36,12,0.00,560.00,7203.00,3370,20240205,-22.55,2500,20241113,4.40,3370,-22.55,20240205,2500,4.40,20241113,3370,-22.55,20240205,2500,4.40,20241113,0.00,N,010770,500,73 억,,2180954,N,N,0,N,00,N
20241128,090305,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2610,0,3,0.00,277660,106,4.65,2620,2620,2610,3390,1830,2610,2619.43,14.91,0,-6,2650,2630,2605,2585,2560,2640,2595,73,780,500,1930,5,1,14625466,382,4.66,0.36,12,0.00,560.00,7203.00,3370,20240205,-22.55,2500,20241113,4.40,3370,-22.55,20240205,2500,4.40,20241113,3370,-22.55,20240205,2500,4.40,20241113,0.00,N,010770,500,73 억,,2180954,N,N,0,N,00,N
20241127,160259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2610,5,2,0.19,5578180,2144,27.10,2605,2625,2580,3385,1825,2605,2601.76,14.91,0,-6,2651,2627,2586,2562,2521,2640,2575,73,780,500,1920,5,1,14625466,382,4.66,0.36,12,0.01,560.00,7203.00,3370,20240205,-22.55,2500,20241113,4.40,3370,-22.55,20240205,2500,4.40,20241113,3370,-22.55,20240205,2500,4.40,20241113,0.00,N,010770,500,73 억,,2180960,N,N,0,N,00,N
20241127,150302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2605,0,3,0.00,4967565,1910,24.15,2605,2625,2580,3385,1825,2605,2600.82,14.91,0,31,2651,2627,2586,2562,2521,2640,2575,73,780,500,1920,5,1,14625466,381,4.65,0.36,12,0.01,560.00,7203.00,3370,20240205,-22.70,2500,20241113,4.20,3370,-22.70,20240205,2500,4.20,20241113,3370,-22.70,20240205,2500,4.20,20241113,0.00,N,010770,500,73 억,,2180960,N,N,0,N,00,N
20241127,140303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2605,0,3,0.00,3240260,1242,15.70,2605,2625,2590,3385,1825,2605,2608.90,14.91,0,-5,2651,2627,2586,2562,2521,2640,2575,73,780,500,1920,5,1,14625466,381,4.65,0.36,12,0.01,560.00,7203.00,3370,20240205,-22.70,2500,20241113,4.20,3370,-22.70,20240205,2500,4.20,20241113,3370,-22.70,20240205,2500,4.20,20241113,0.00,N,010770,500,73 억,,2180960,N,N,0,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 57 100.00 KOSPI 운수.장비 N N N N N 2580 -30 5 -1.15 31298925 12222 535.58 2620 2640 2525 3390 1830 2610 2560.86 14.91 0 -4354 2650 2630 2605 2585 2560 2640 2595 73 780 500 1930 5 1 14625466 377 4.61 0.36 12 0.08 560.00 7203.00 3370 20240205 -23.44 2500 20241113 3.20 3370 -23.44 20240205 2500 3.20 20241113 3370 -23.44 20240205 2500 3.20 20241113 0.00 N 010770 500 73 억 2180954 N N 0 N 00 N
3 20241128 150307 57 100.00 KOSPI 운수.장비 N N N N N 2545 -65 5 -2.49 28726350 11217 491.54 2620 2640 2525 3390 1830 2610 2560.97 14.91 0 -4004 2650 2630 2605 2585 2560 2640 2595 73 780 500 1930 5 1 14625466 372 4.54 0.35 12 0.08 560.00 7203.00 3370 20240205 -24.48 2500 20241113 1.80 3370 -24.48 20240205 2500 1.80 20241113 3370 -24.48 20240205 2500 1.80 20241113 0.00 N 010770 500 73 억 2180954 N N 0 N 00 N
4 20241128 140308 57 100.00 KOSPI 운수.장비 N N N N N 2535 -75 5 -2.87 24062660 9387 411.35 2620 2640 2525 3390 1830 2610 2563.40 14.91 0 -2856 2650 2630 2605 2585 2560 2640 2595 73 780 500 1930 5 1 14625466 371 4.53 0.35 12 0.06 560.00 7203.00 3370 20240205 -24.78 2500 20241113 1.40 3370 -24.78 20240205 2500 1.40 20241113 3370 -24.78 20240205 2500 1.40 20241113 0.00 N 010770 500 73 억 2180954 N N 0 N 00 N
5 20241128 130304 57 100.00 KOSPI 운수.장비 N N N N N 2560 -50 5 -1.92 12499695 4828 211.57 2620 2640 2555 3390 1830 2610 2589.00 14.91 0 -2336 2650 2630 2605 2585 2560 2640 2595 73 780 500 1930 5 1 14625466 374 4.57 0.36 12 0.03 560.00 7203.00 3370 20240205 -24.04 2500 20241113 2.40 3370 -24.04 20240205 2500 2.40 20241113 3370 -24.04 20240205 2500 2.40 20241113 0.00 N 010770 500 73 억 2180954 N N 0 N 00 N
6 20241128 120305 57 100.00 KOSPI 운수.장비 N N N N N 2575 -35 5 -1.34 8938770 3439 150.70 2620 2640 2565 3390 1830 2610 2599.24 14.91 0 -1283 2650 2630 2605 2585 2560 2640 2595 73 780 500 1930 5 1 14625466 377 4.60 0.36 12 0.02 560.00 7203.00 3370 20240205 -23.59 2500 20241113 3.00 3370 -23.59 20240205 2500 3.00 20241113 3370 -23.59 20240205 2500 3.00 20241113 0.00 N 010770 500 73 억 2180954 N N 0 N 00 N
7 20241128 110310 57 100.00 KOSPI 운수.장비 N N N N N 2610 0 3 0.00 2569885 980 42.94 2620 2640 2610 3390 1830 2610 2622.33 14.91 0 -335 2650 2630 2605 2585 2560 2640 2595 73 780 500 1930 5 1 14625466 382 4.66 0.36 12 0.01 560.00 7203.00 3370 20240205 -22.55 2500 20241113 4.40 3370 -22.55 20240205 2500 4.40 20241113 3370 -22.55 20240205 2500 4.40 20241113 0.00 N 010770 500 73 억 2180954 N N 0 N 00 N
8 20241128 100306 57 100.00 KOSPI 운수.장비 N N N N N 2610 0 3 0.00 1251900 477 20.90 2620 2630 2610 3390 1830 2610 2624.53 14.91 0 -30 2650 2630 2605 2585 2560 2640 2595 73 780 500 1930 5 1 14625466 382 4.66 0.36 12 0.00 560.00 7203.00 3370 20240205 -22.55 2500 20241113 4.40 3370 -22.55 20240205 2500 4.40 20241113 3370 -22.55 20240205 2500 4.40 20241113 0.00 N 010770 500 73 억 2180954 N N 0 N 00 N
9 20241128 090305 57 100.00 KOSPI 운수.장비 N N N N N 2610 0 3 0.00 277660 106 4.65 2620 2620 2610 3390 1830 2610 2619.43 14.91 0 -6 2650 2630 2605 2585 2560 2640 2595 73 780 500 1930 5 1 14625466 382 4.66 0.36 12 0.00 560.00 7203.00 3370 20240205 -22.55 2500 20241113 4.40 3370 -22.55 20240205 2500 4.40 20241113 3370 -22.55 20240205 2500 4.40 20241113 0.00 N 010770 500 73 억 2180954 N N 0 N 00 N
10 20241127 160259 57 100.00 KOSPI 운수.장비 N N N N N 2610 5 2 0.19 5578180 2144 27.10 2605 2625 2580 3385 1825 2605 2601.76 14.91 0 -6 2651 2627 2586 2562 2521 2640 2575 73 780 500 1920 5 1 14625466 382 4.66 0.36 12 0.01 560.00 7203.00 3370 20240205 -22.55 2500 20241113 4.40 3370 -22.55 20240205 2500 4.40 20241113 3370 -22.55 20240205 2500 4.40 20241113 0.00 N 010770 500 73 억 2180960 N N 0 N 00 N
11 20241127 150302 57 100.00 KOSPI 운수.장비 N N N N N 2605 0 3 0.00 4967565 1910 24.15 2605 2625 2580 3385 1825 2605 2600.82 14.91 0 31 2651 2627 2586 2562 2521 2640 2575 73 780 500 1920 5 1 14625466 381 4.65 0.36 12 0.01 560.00 7203.00 3370 20240205 -22.70 2500 20241113 4.20 3370 -22.70 20240205 2500 4.20 20241113 3370 -22.70 20240205 2500 4.20 20241113 0.00 N 010770 500 73 억 2180960 N N 0 N 00 N
12 20241127 140303 57 100.00 KOSPI 운수.장비 N N N N N 2605 0 3 0.00 3240260 1242 15.70 2605 2625 2590 3385 1825 2605 2608.90 14.91 0 -5 2651 2627 2586 2562 2521 2640 2575 73 780 500 1920 5 1 14625466 381 4.65 0.36 12 0.01 560.00 7203.00 3370 20240205 -22.70 2500 20241113 4.20 3370 -22.70 20240205 2500 4.20 20241113 3370 -22.70 20240205 2500 4.20 20241113 0.00 N 010770 500 73 억 2180960 N N 0 N 00 N