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
012330/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
20241128,160313,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245500,-500,5,-0.20,25482519000,104023,68.60,244000,247500,240500,319500,172500,246000,244969.16,41.32,0,-14240,253000,249500,246500,243000,240000,251250,244750,4910,73500,5000,191880,500,1,92995094,228303,6.76,0.56,12,0.11,36340.00,441136.00,270000,20240318,-9.07,198000,20240119,23.99,270000,-9.07,20240318,198000,23.99,20240119,270000,-9.07,20240318,198000,23.99,20240119,0.08,N,012330,5000,4909 억,,38423710,N,N,132,N,00,N
20241128,150320,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246000,0,3,0.00,21738521000,88777,58.54,244000,247500,240500,319500,172500,246000,244865.55,41.32,0,-15886,253000,249500,246500,243000,240000,251250,244750,4910,73500,5000,191880,500,1,92995094,228768,6.77,0.56,12,0.10,36340.00,441136.00,270000,20240318,-8.89,198000,20240119,24.24,270000,-8.89,20240318,198000,24.24,20240119,270000,-8.89,20240318,198000,24.24,20240119,0.08,N,012330,5000,4909 억,,38423710,N,N,4465,N,00,N
20241128,140320,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246000,0,3,0.00,18279053500,74726,49.28,244000,247500,240500,319500,172500,246000,244612.87,41.32,0,-13382,253000,249500,246500,243000,240000,251250,244750,4910,73500,5000,191880,500,1,92995094,228768,6.77,0.56,12,0.08,36340.00,441136.00,270000,20240318,-8.89,198000,20240119,24.24,270000,-8.89,20240318,198000,24.24,20240119,270000,-8.89,20240318,198000,24.24,20240119,0.08,N,012330,5000,4909 억,,38423710,N,N,4465,N,00,N
20241128,130316,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,244500,-1500,5,-0.61,14999432500,61363,40.46,244000,247500,240500,319500,172500,246000,244435.67,41.32,0,-10796,253000,249500,246500,243000,240000,251250,244750,4910,73500,5000,191880,500,1,92995094,227373,6.73,0.55,12,0.07,36340.00,441136.00,270000,20240318,-9.44,198000,20240119,23.48,270000,-9.44,20240318,198000,23.48,20240119,270000,-9.44,20240318,198000,23.48,20240119,0.08,N,012330,5000,4909 억,,38423710,N,N,4465,N,00,N
20241128,120318,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245500,-500,5,-0.20,13427965500,54939,36.23,244000,247500,240500,319500,172500,246000,244413.57,41.32,0,-7931,253000,249500,246500,243000,240000,251250,244750,4910,73500,5000,191880,500,1,92995094,228303,6.76,0.56,12,0.06,36340.00,441136.00,270000,20240318,-9.07,198000,20240119,23.99,270000,-9.07,20240318,198000,23.99,20240119,270000,-9.07,20240318,198000,23.99,20240119,0.08,N,012330,5000,4909 억,,38423710,N,N,4465,N,00,N
20241128,110322,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245500,-500,5,-0.20,11418818000,46746,30.83,244000,247500,240500,319500,172500,246000,244270.70,41.32,0,-5270,253000,249500,246500,243000,240000,251250,244750,4910,73500,5000,191880,500,1,92995094,228303,6.76,0.56,12,0.05,36340.00,441136.00,270000,20240318,-9.07,198000,20240119,23.99,270000,-9.07,20240318,198000,23.99,20240119,270000,-9.07,20240318,198000,23.99,20240119,0.08,N,012330,5000,4909 억,,38423710,N,N,4465,N,00,N
20241128,100318,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245000,-1000,5,-0.41,6692510500,27522,18.15,244000,246000,240500,319500,172500,246000,243161.13,41.32,0,-7306,253000,249500,246500,243000,240000,251250,244750,4910,73500,5000,191880,500,1,92995094,227838,6.74,0.56,12,0.03,36340.00,441136.00,270000,20240318,-9.26,198000,20240119,23.74,270000,-9.26,20240318,198000,23.74,20240119,270000,-9.26,20240318,198000,23.74,20240119,0.08,N,012330,5000,4909 억,,38423710,N,N,4465,N,00,N
20241128,090317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,243000,-3000,5,-1.22,1749591000,7174,4.73,244000,246000,242500,319500,172500,246000,243855.21,41.32,0,-2351,253000,249500,246500,243000,240000,251250,244750,4910,73500,5000,191880,500,1,92995094,225978,6.69,0.55,12,0.01,36340.00,441136.00,270000,20240318,-10.00,198000,20240119,22.73,270000,-10.00,20240318,198000,22.73,20240119,270000,-10.00,20240318,198000,22.73,20240119,0.08,N,012330,5000,4909 억,,38423710,N,N,4465,N,00,N
20241127,160310,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246000,-3000,5,-1.20,37264442500,151245,101.37,245500,250000,243500,323500,174500,249000,246384.54,41.32,0,-8907,253666,251332,247166,244832,240666,252500,246000,4910,74500,5000,194220,500,1,92995094,228768,6.77,0.56,12,0.16,36340.00,441136.00,270000,20240318,-8.89,198000,20240119,24.24,270000,-8.89,20240318,198000,24.24,20240119,270000,-8.89,20240318,198000,24.24,20240119,0.08,N,012330,5000,4909 억,,38421026,N,N,4465,N,00,N
20241127,150315,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246500,-2500,5,-1.00,32726134500,132810,89.01,245500,250000,243500,323500,174500,249000,246412.79,41.32,0,-8460,253666,251332,247166,244832,240666,252500,246000,4910,74500,5000,194220,500,1,92995094,229233,6.78,0.56,12,0.14,36340.00,441136.00,270000,20240318,-8.70,198000,20240119,24.49,270000,-8.70,20240318,198000,24.49,20240119,270000,-8.70,20240318,198000,24.49,20240119,0.08,N,012330,5000,4909 억,,38421026,N,N,4292,N,00,N
20241127,140315,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245500,-3500,5,-1.41,25548715500,103597,69.43,245500,250000,243500,323500,174500,249000,246615.90,41.32,0,-7461,253666,251332,247166,244832,240666,252500,246000,4910,74500,5000,194220,500,1,92995094,228303,6.76,0.56,12,0.11,36340.00,441136.00,270000,20240318,-9.07,198000,20240119,23.99,270000,-9.07,20240318,198000,23.99,20240119,270000,-9.07,20240318,198000,23.99,20240119,0.08,N,012330,5000,4909 억,,38421026,N,N,4292,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 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 245500 -500 5 -0.20 25482519000 104023 68.60 244000 247500 240500 319500 172500 246000 244969.16 41.32 0 -14240 253000 249500 246500 243000 240000 251250 244750 4910 73500 5000 191880 500 1 92995094 228303 6.76 0.56 12 0.11 36340.00 441136.00 270000 20240318 -9.07 198000 20240119 23.99 270000 -9.07 20240318 198000 23.99 20240119 270000 -9.07 20240318 198000 23.99 20240119 0.08 N 012330 5000 4909 억 38423710 N N 132 N 00 N
3 20241128 150320 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 246000 0 3 0.00 21738521000 88777 58.54 244000 247500 240500 319500 172500 246000 244865.55 41.32 0 -15886 253000 249500 246500 243000 240000 251250 244750 4910 73500 5000 191880 500 1 92995094 228768 6.77 0.56 12 0.10 36340.00 441136.00 270000 20240318 -8.89 198000 20240119 24.24 270000 -8.89 20240318 198000 24.24 20240119 270000 -8.89 20240318 198000 24.24 20240119 0.08 N 012330 5000 4909 억 38423710 N N 4465 N 00 N
4 20241128 140320 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 246000 0 3 0.00 18279053500 74726 49.28 244000 247500 240500 319500 172500 246000 244612.87 41.32 0 -13382 253000 249500 246500 243000 240000 251250 244750 4910 73500 5000 191880 500 1 92995094 228768 6.77 0.56 12 0.08 36340.00 441136.00 270000 20240318 -8.89 198000 20240119 24.24 270000 -8.89 20240318 198000 24.24 20240119 270000 -8.89 20240318 198000 24.24 20240119 0.08 N 012330 5000 4909 억 38423710 N N 4465 N 00 N
5 20241128 130316 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 244500 -1500 5 -0.61 14999432500 61363 40.46 244000 247500 240500 319500 172500 246000 244435.67 41.32 0 -10796 253000 249500 246500 243000 240000 251250 244750 4910 73500 5000 191880 500 1 92995094 227373 6.73 0.55 12 0.07 36340.00 441136.00 270000 20240318 -9.44 198000 20240119 23.48 270000 -9.44 20240318 198000 23.48 20240119 270000 -9.44 20240318 198000 23.48 20240119 0.08 N 012330 5000 4909 억 38423710 N N 4465 N 00 N
6 20241128 120318 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 245500 -500 5 -0.20 13427965500 54939 36.23 244000 247500 240500 319500 172500 246000 244413.57 41.32 0 -7931 253000 249500 246500 243000 240000 251250 244750 4910 73500 5000 191880 500 1 92995094 228303 6.76 0.56 12 0.06 36340.00 441136.00 270000 20240318 -9.07 198000 20240119 23.99 270000 -9.07 20240318 198000 23.99 20240119 270000 -9.07 20240318 198000 23.99 20240119 0.08 N 012330 5000 4909 억 38423710 N N 4465 N 00 N
7 20241128 110322 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 245500 -500 5 -0.20 11418818000 46746 30.83 244000 247500 240500 319500 172500 246000 244270.70 41.32 0 -5270 253000 249500 246500 243000 240000 251250 244750 4910 73500 5000 191880 500 1 92995094 228303 6.76 0.56 12 0.05 36340.00 441136.00 270000 20240318 -9.07 198000 20240119 23.99 270000 -9.07 20240318 198000 23.99 20240119 270000 -9.07 20240318 198000 23.99 20240119 0.08 N 012330 5000 4909 억 38423710 N N 4465 N 00 N
8 20241128 100318 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 245000 -1000 5 -0.41 6692510500 27522 18.15 244000 246000 240500 319500 172500 246000 243161.13 41.32 0 -7306 253000 249500 246500 243000 240000 251250 244750 4910 73500 5000 191880 500 1 92995094 227838 6.74 0.56 12 0.03 36340.00 441136.00 270000 20240318 -9.26 198000 20240119 23.74 270000 -9.26 20240318 198000 23.74 20240119 270000 -9.26 20240318 198000 23.74 20240119 0.08 N 012330 5000 4909 억 38423710 N N 4465 N 00 N
9 20241128 090317 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 243000 -3000 5 -1.22 1749591000 7174 4.73 244000 246000 242500 319500 172500 246000 243855.21 41.32 0 -2351 253000 249500 246500 243000 240000 251250 244750 4910 73500 5000 191880 500 1 92995094 225978 6.69 0.55 12 0.01 36340.00 441136.00 270000 20240318 -10.00 198000 20240119 22.73 270000 -10.00 20240318 198000 22.73 20240119 270000 -10.00 20240318 198000 22.73 20240119 0.08 N 012330 5000 4909 억 38423710 N N 4465 N 00 N
10 20241127 160310 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 246000 -3000 5 -1.20 37264442500 151245 101.37 245500 250000 243500 323500 174500 249000 246384.54 41.32 0 -8907 253666 251332 247166 244832 240666 252500 246000 4910 74500 5000 194220 500 1 92995094 228768 6.77 0.56 12 0.16 36340.00 441136.00 270000 20240318 -8.89 198000 20240119 24.24 270000 -8.89 20240318 198000 24.24 20240119 270000 -8.89 20240318 198000 24.24 20240119 0.08 N 012330 5000 4909 억 38421026 N N 4465 N 00 N
11 20241127 150315 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 246500 -2500 5 -1.00 32726134500 132810 89.01 245500 250000 243500 323500 174500 249000 246412.79 41.32 0 -8460 253666 251332 247166 244832 240666 252500 246000 4910 74500 5000 194220 500 1 92995094 229233 6.78 0.56 12 0.14 36340.00 441136.00 270000 20240318 -8.70 198000 20240119 24.49 270000 -8.70 20240318 198000 24.49 20240119 270000 -8.70 20240318 198000 24.49 20240119 0.08 N 012330 5000 4909 억 38421026 N N 4292 N 00 N
12 20241127 140315 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 245500 -3500 5 -1.41 25548715500 103597 69.43 245500 250000 243500 323500 174500 249000 246615.90 41.32 0 -7461 253666 251332 247166 244832 240666 252500 246000 4910 74500 5000 194220 500 1 92995094 228303 6.76 0.56 12 0.11 36340.00 441136.00 270000 20240318 -9.07 198000 20240119 23.99 270000 -9.07 20240318 198000 23.99 20240119 270000 -9.07 20240318 198000 23.99 20240119 0.08 N 012330 5000 4909 억 38421026 N N 4292 N 00 N