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
012280/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
20241128,160313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,6,2,0.77,18410910,23430,36.23,780,794,778,1014,546,780,785.78,0.28,0,-168,792,786,783,777,774,784,775,276,234,500,560,1,1,51664505,406,5.57,0.60,12,0.05,141.00,1305.00,1015,20231121,-22.56,736,20241024,6.79,1000,-21.40,20240201,736,6.79,20241024,1012,-22.33,20231128,736,6.79,20241024,0.01,N,012280,500,275 억,,146683,N,N,4,N,00,N
20241128,150319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,6,2,0.77,18114609,23053,35.64,780,794,778,1014,546,780,785.78,0.28,0,-13,792,786,783,777,774,784,775,276,234,500,560,1,1,51664505,406,5.57,0.60,12,0.04,141.00,1305.00,1015,20231121,-22.56,736,20241024,6.79,1000,-21.40,20240201,736,6.79,20241024,1012,-22.33,20231128,736,6.79,20241024,0.01,N,012280,500,275 억,,146683,N,N,1,N,00,N
20241128,140319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,6,2,0.77,10365867,13183,20.38,780,794,778,1014,546,780,786.31,0.28,0,-168,792,786,783,777,774,784,775,276,234,500,560,1,1,51664505,406,5.57,0.60,12,0.03,141.00,1305.00,1015,20231121,-22.56,736,20241024,6.79,1000,-21.40,20240201,736,6.79,20241024,1012,-22.33,20231128,736,6.79,20241024,0.01,N,012280,500,275 억,,146683,N,N,1,N,00,N
20241128,130316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,6,2,0.77,9907629,12600,19.48,780,794,778,1014,546,780,786.32,0.28,0,-168,792,786,783,777,774,784,775,276,234,500,560,1,1,51664505,406,5.57,0.60,12,0.02,141.00,1305.00,1015,20231121,-22.56,736,20241024,6.79,1000,-21.40,20240201,736,6.79,20241024,1012,-22.33,20231128,736,6.79,20241024,0.01,N,012280,500,275 억,,146683,N,N,1,N,00,N
20241128,120317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,6,2,0.77,9138401,11621,17.97,780,794,778,1014,546,780,786.37,0.28,0,-145,792,786,783,777,774,784,775,276,234,500,560,1,1,51664505,406,5.57,0.60,12,0.02,141.00,1305.00,1015,20231121,-22.56,736,20241024,6.79,1000,-21.40,20240201,736,6.79,20241024,1012,-22.33,20231128,736,6.79,20241024,0.01,N,012280,500,275 억,,146683,N,N,1,N,00,N
20241128,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,6,2,0.77,8657420,11009,17.02,780,794,778,1014,546,780,786.39,0.28,0,-145,792,786,783,777,774,784,775,276,234,500,560,1,1,51664505,406,5.57,0.60,12,0.02,141.00,1305.00,1015,20231121,-22.56,736,20241024,6.79,1000,-21.40,20240201,736,6.79,20241024,1012,-22.33,20231128,736,6.79,20241024,0.01,N,012280,500,275 억,,146683,N,N,1,N,00,N
20241128,100318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,6,2,0.77,6527611,8279,12.80,780,794,780,1014,546,780,788.45,0.28,0,-145,792,786,783,777,774,784,775,276,234,500,560,1,1,51664505,406,5.57,0.60,12,0.02,141.00,1305.00,1015,20231121,-22.56,736,20241024,6.79,1000,-21.40,20240201,736,6.79,20241024,1012,-22.33,20231128,736,6.79,20241024,0.01,N,012280,500,275 억,,146683,N,N,1,N,00,N
20241128,090316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,780,0,3,0.00,5460,7,0.01,780,780,780,1014,546,780,780.00,0.28,0,0,792,786,783,777,774,784,775,276,234,500,560,1,1,51664505,403,5.53,0.60,12,0.00,141.00,1305.00,1015,20231121,-23.15,736,20241024,5.98,1000,-22.00,20240201,736,5.98,20241024,1012,-22.92,20231128,736,5.98,20241024,0.01,N,012280,500,275 억,,146683,N,N,1,N,00,N
20241127,160310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,780,-8,5,-1.02,50649620,64674,234.02,789,789,780,1024,552,788,783.15,0.29,0,-885,799,793,789,783,779,793,783,276,236,500,560,1,1,51664505,403,5.53,0.60,12,0.13,141.00,1305.00,1015,20231121,-23.15,736,20241024,5.98,1000,-22.00,20240201,736,5.98,20241024,1012,-22.92,20231128,736,5.98,20241024,0.01,N,012280,500,275 억,,147568,N,N,1,N,00,N
20241127,150314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,785,-3,5,-0.38,48594397,62044,224.50,789,789,780,1024,552,788,783.22,0.29,0,-713,799,793,789,783,779,793,783,276,236,500,560,1,1,51664505,406,5.57,0.60,12,0.12,141.00,1305.00,1015,20231121,-22.66,736,20241024,6.66,1000,-21.50,20240201,736,6.66,20241024,1012,-22.43,20231128,736,6.66,20241024,0.01,N,012280,500,275 억,,147568,N,N,1,N,00,N
20241127,140314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,786,-2,5,-0.25,46852041,59822,216.46,789,789,780,1024,552,788,783.19,0.29,0,-663,799,793,789,783,779,793,783,276,236,500,560,1,1,51664505,406,5.57,0.60,12,0.12,141.00,1305.00,1015,20231121,-22.56,736,20241024,6.79,1000,-21.40,20240201,736,6.79,20241024,1012,-22.33,20231128,736,6.79,20241024,0.01,N,012280,500,275 억,,147568,N,N,1,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 160313 57 100.00 KOSPI 운수.장비 N N N N N 786 6 2 0.77 18410910 23430 36.23 780 794 778 1014 546 780 785.78 0.28 0 -168 792 786 783 777 774 784 775 276 234 500 560 1 1 51664505 406 5.57 0.60 12 0.05 141.00 1305.00 1015 20231121 -22.56 736 20241024 6.79 1000 -21.40 20240201 736 6.79 20241024 1012 -22.33 20231128 736 6.79 20241024 0.01 N 012280 500 275 억 146683 N N 4 N 00 N
3 20241128 150319 57 100.00 KOSPI 운수.장비 N N N N N 786 6 2 0.77 18114609 23053 35.64 780 794 778 1014 546 780 785.78 0.28 0 -13 792 786 783 777 774 784 775 276 234 500 560 1 1 51664505 406 5.57 0.60 12 0.04 141.00 1305.00 1015 20231121 -22.56 736 20241024 6.79 1000 -21.40 20240201 736 6.79 20241024 1012 -22.33 20231128 736 6.79 20241024 0.01 N 012280 500 275 억 146683 N N 1 N 00 N
4 20241128 140319 57 100.00 KOSPI 운수.장비 N N N N N 786 6 2 0.77 10365867 13183 20.38 780 794 778 1014 546 780 786.31 0.28 0 -168 792 786 783 777 774 784 775 276 234 500 560 1 1 51664505 406 5.57 0.60 12 0.03 141.00 1305.00 1015 20231121 -22.56 736 20241024 6.79 1000 -21.40 20240201 736 6.79 20241024 1012 -22.33 20231128 736 6.79 20241024 0.01 N 012280 500 275 억 146683 N N 1 N 00 N
5 20241128 130316 57 100.00 KOSPI 운수.장비 N N N N N 786 6 2 0.77 9907629 12600 19.48 780 794 778 1014 546 780 786.32 0.28 0 -168 792 786 783 777 774 784 775 276 234 500 560 1 1 51664505 406 5.57 0.60 12 0.02 141.00 1305.00 1015 20231121 -22.56 736 20241024 6.79 1000 -21.40 20240201 736 6.79 20241024 1012 -22.33 20231128 736 6.79 20241024 0.01 N 012280 500 275 억 146683 N N 1 N 00 N
6 20241128 120317 57 100.00 KOSPI 운수.장비 N N N N N 786 6 2 0.77 9138401 11621 17.97 780 794 778 1014 546 780 786.37 0.28 0 -145 792 786 783 777 774 784 775 276 234 500 560 1 1 51664505 406 5.57 0.60 12 0.02 141.00 1305.00 1015 20231121 -22.56 736 20241024 6.79 1000 -21.40 20240201 736 6.79 20241024 1012 -22.33 20231128 736 6.79 20241024 0.01 N 012280 500 275 억 146683 N N 1 N 00 N
7 20241128 110321 57 100.00 KOSPI 운수.장비 N N N N N 786 6 2 0.77 8657420 11009 17.02 780 794 778 1014 546 780 786.39 0.28 0 -145 792 786 783 777 774 784 775 276 234 500 560 1 1 51664505 406 5.57 0.60 12 0.02 141.00 1305.00 1015 20231121 -22.56 736 20241024 6.79 1000 -21.40 20240201 736 6.79 20241024 1012 -22.33 20231128 736 6.79 20241024 0.01 N 012280 500 275 억 146683 N N 1 N 00 N
8 20241128 100318 57 100.00 KOSPI 운수.장비 N N N N N 786 6 2 0.77 6527611 8279 12.80 780 794 780 1014 546 780 788.45 0.28 0 -145 792 786 783 777 774 784 775 276 234 500 560 1 1 51664505 406 5.57 0.60 12 0.02 141.00 1305.00 1015 20231121 -22.56 736 20241024 6.79 1000 -21.40 20240201 736 6.79 20241024 1012 -22.33 20231128 736 6.79 20241024 0.01 N 012280 500 275 억 146683 N N 1 N 00 N
9 20241128 090316 57 100.00 KOSPI 운수.장비 N N N N N 780 0 3 0.00 5460 7 0.01 780 780 780 1014 546 780 780.00 0.28 0 0 792 786 783 777 774 784 775 276 234 500 560 1 1 51664505 403 5.53 0.60 12 0.00 141.00 1305.00 1015 20231121 -23.15 736 20241024 5.98 1000 -22.00 20240201 736 5.98 20241024 1012 -22.92 20231128 736 5.98 20241024 0.01 N 012280 500 275 억 146683 N N 1 N 00 N
10 20241127 160310 57 100.00 KOSPI 운수.장비 N N N N N 780 -8 5 -1.02 50649620 64674 234.02 789 789 780 1024 552 788 783.15 0.29 0 -885 799 793 789 783 779 793 783 276 236 500 560 1 1 51664505 403 5.53 0.60 12 0.13 141.00 1305.00 1015 20231121 -23.15 736 20241024 5.98 1000 -22.00 20240201 736 5.98 20241024 1012 -22.92 20231128 736 5.98 20241024 0.01 N 012280 500 275 억 147568 N N 1 N 00 N
11 20241127 150314 57 100.00 KOSPI 운수.장비 N N N N N 785 -3 5 -0.38 48594397 62044 224.50 789 789 780 1024 552 788 783.22 0.29 0 -713 799 793 789 783 779 793 783 276 236 500 560 1 1 51664505 406 5.57 0.60 12 0.12 141.00 1305.00 1015 20231121 -22.66 736 20241024 6.66 1000 -21.50 20240201 736 6.66 20241024 1012 -22.43 20231128 736 6.66 20241024 0.01 N 012280 500 275 억 147568 N N 1 N 00 N
12 20241127 140314 57 100.00 KOSPI 운수.장비 N N N N N 786 -2 5 -0.25 46852041 59822 216.46 789 789 780 1024 552 788 783.19 0.29 0 -663 799 793 789 783 779 793 783 276 236 500 560 1 1 51664505 406 5.57 0.60 12 0.12 141.00 1305.00 1015 20231121 -22.56 736 20241024 6.79 1000 -21.40 20240201 736 6.79 20241024 1012 -22.33 20231128 736 6.79 20241024 0.01 N 012280 500 275 억 147568 N N 1 N 00 N