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
012450/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
20241128,160314,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,325000,2500,2,0.78,111921631000,344581,93.40,322500,331500,313000,419000,226000,322500,324806.06,43.09,0,-42039,333833,328166,323333,317666,312833,331000,320500,2404,96500,5000,212850,500,1,45581161,148139,20.13,4.66,12,0.76,16147.00,69732.00,425000,20241112,-23.53,121965,20231128,166.47,425000,-23.53,20241112,128793,152.34,20240102,425000,-23.53,20241112,117900,175.66,20231128,0.70,N,012450,5000,2404 억,,19638731,N,N,769,N,00,N
20241128,150320,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,326000,3500,2,1.09,100925718000,310785,84.24,322500,331500,313000,419000,226000,322500,324746.14,43.09,0,-41447,333833,328166,323333,317666,312833,331000,320500,2404,96500,5000,212850,500,1,45581161,148595,20.19,4.68,12,0.68,16147.00,69732.00,425000,20241112,-23.29,121965,20231128,167.29,425000,-23.29,20241112,128793,153.12,20240102,425000,-23.29,20241112,117900,176.51,20231128,0.70,N,012450,5000,2404 억,,19638731,N,N,39,N,00,N
20241128,140321,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,326500,4000,2,1.24,90656936000,279334,75.72,322500,331500,313000,419000,226000,322500,324548.40,43.09,0,-31258,333833,328166,323333,317666,312833,331000,320500,2404,96500,5000,212850,500,1,45581161,148822,20.22,4.68,12,0.61,16147.00,69732.00,425000,20241112,-23.18,121965,20231128,167.70,425000,-23.18,20241112,128793,153.51,20240102,425000,-23.18,20241112,117900,176.93,20231128,0.70,N,012450,5000,2404 억,,19638731,N,N,39,N,00,N
20241128,130317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,326500,4000,2,1.24,82414960000,254110,68.88,322500,331500,313000,419000,226000,322500,324329.53,43.09,0,-27491,333833,328166,323333,317666,312833,331000,320500,2404,96500,5000,212850,500,1,45581161,148822,20.22,4.68,12,0.56,16147.00,69732.00,425000,20241112,-23.18,121965,20231128,167.70,425000,-23.18,20241112,128793,153.51,20240102,425000,-23.18,20241112,117900,176.93,20231128,0.70,N,012450,5000,2404 억,,19638731,N,N,39,N,00,N
20241128,120319,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,327500,5000,2,1.55,73636709500,227223,61.59,322500,331500,313000,419000,226000,322500,324074.01,43.09,0,-19069,333833,328166,323333,317666,312833,331000,320500,2404,96500,5000,212850,500,1,45581161,149278,20.28,4.70,12,0.50,16147.00,69732.00,425000,20241112,-22.94,121965,20231128,168.52,425000,-22.94,20241112,128793,154.28,20240102,425000,-22.94,20241112,117900,177.78,20231128,0.70,N,012450,5000,2404 억,,19638731,N,N,39,N,00,N
20241128,110323,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,327500,5000,2,1.55,64282736500,198649,53.85,322500,331500,313000,419000,226000,322500,323600.86,43.09,0,-10823,333833,328166,323333,317666,312833,331000,320500,2404,96500,5000,212850,500,1,45581161,149278,20.28,4.70,12,0.44,16147.00,69732.00,425000,20241112,-22.94,121965,20231128,168.52,425000,-22.94,20241112,128793,154.28,20240102,425000,-22.94,20241112,117900,177.78,20231128,0.70,N,012450,5000,2404 억,,19638731,N,N,39,N,00,N
20241128,100319,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,325500,3000,2,0.93,37451906000,116896,31.69,322500,326000,313000,419000,226000,322500,320382.42,43.09,0,-10717,333833,328166,323333,317666,312833,331000,320500,2404,96500,5000,212850,500,1,45581161,148367,20.16,4.67,12,0.26,16147.00,69732.00,425000,20241112,-23.41,121965,20231128,166.88,425000,-23.41,20241112,128793,152.73,20240102,425000,-23.41,20241112,117900,176.08,20231128,0.70,N,012450,5000,2404 억,,19638731,N,N,39,N,00,N
20241128,090317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,317000,-5500,5,-1.71,6481911500,20329,5.51,322500,323500,313000,419000,226000,322500,318809.09,43.09,0,-6581,333833,328166,323333,317666,312833,331000,320500,2404,96500,5000,212850,500,1,45581161,144492,19.63,4.55,12,0.04,16147.00,69732.00,425000,20241112,-25.41,121965,20231128,159.91,425000,-25.41,20241112,128793,146.13,20240102,425000,-25.41,20241112,117900,168.87,20231128,0.70,N,012450,5000,2404 억,,19638731,N,N,39,N,00,N
20241127,160311,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,322500,3000,2,0.94,117171301500,361615,39.08,319000,329000,318500,415000,224000,319500,324042.74,42.98,0,26935,368166,343832,331166,306832,294166,337500,300500,2404,95500,5000,210870,500,1,45581161,146999,19.97,4.62,12,0.79,16147.00,69732.00,425000,20241112,-24.12,121965,20231128,164.42,425000,-24.12,20241112,128793,150.40,20240102,425000,-24.12,20241112,117900,173.54,20231128,0.66,N,012450,5000,2404 억,,19589455,N,N,39,N,00,N
20241127,150316,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,323000,3500,2,1.10,107132427000,330490,35.71,319000,329000,318500,415000,224000,319500,324182.14,42.98,0,18641,368166,343832,331166,306832,294166,337500,300500,2404,95500,5000,210870,500,1,45581161,147227,20.00,4.63,12,0.73,16147.00,69732.00,425000,20241112,-24.00,121965,20231128,164.83,425000,-24.00,20241112,128793,150.79,20240102,425000,-24.00,20241112,117900,173.96,20231128,0.66,N,012450,5000,2404 억,,19589455,N,N,1064,N,00,N
20241127,140316,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,324500,5000,2,1.56,96248094000,296796,32.07,319000,329000,318500,415000,224000,319500,324313.01,42.98,0,16644,368166,343832,331166,306832,294166,337500,300500,2404,95500,5000,210870,500,1,45581161,147911,20.10,4.65,12,0.65,16147.00,69732.00,425000,20241112,-23.65,121965,20231128,166.06,425000,-23.65,20241112,128793,151.95,20240102,425000,-23.65,20241112,117900,175.23,20231128,0.66,N,012450,5000,2404 억,,19589455,N,N,1064,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 160314 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 325000 2500 2 0.78 111921631000 344581 93.40 322500 331500 313000 419000 226000 322500 324806.06 43.09 0 -42039 333833 328166 323333 317666 312833 331000 320500 2404 96500 5000 212850 500 1 45581161 148139 20.13 4.66 12 0.76 16147.00 69732.00 425000 20241112 -23.53 121965 20231128 166.47 425000 -23.53 20241112 128793 152.34 20240102 425000 -23.53 20241112 117900 175.66 20231128 0.70 N 012450 5000 2404 억 19638731 N N 769 N 00 N
3 20241128 150320 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 326000 3500 2 1.09 100925718000 310785 84.24 322500 331500 313000 419000 226000 322500 324746.14 43.09 0 -41447 333833 328166 323333 317666 312833 331000 320500 2404 96500 5000 212850 500 1 45581161 148595 20.19 4.68 12 0.68 16147.00 69732.00 425000 20241112 -23.29 121965 20231128 167.29 425000 -23.29 20241112 128793 153.12 20240102 425000 -23.29 20241112 117900 176.51 20231128 0.70 N 012450 5000 2404 억 19638731 N N 39 N 00 N
4 20241128 140321 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 326500 4000 2 1.24 90656936000 279334 75.72 322500 331500 313000 419000 226000 322500 324548.40 43.09 0 -31258 333833 328166 323333 317666 312833 331000 320500 2404 96500 5000 212850 500 1 45581161 148822 20.22 4.68 12 0.61 16147.00 69732.00 425000 20241112 -23.18 121965 20231128 167.70 425000 -23.18 20241112 128793 153.51 20240102 425000 -23.18 20241112 117900 176.93 20231128 0.70 N 012450 5000 2404 억 19638731 N N 39 N 00 N
5 20241128 130317 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 326500 4000 2 1.24 82414960000 254110 68.88 322500 331500 313000 419000 226000 322500 324329.53 43.09 0 -27491 333833 328166 323333 317666 312833 331000 320500 2404 96500 5000 212850 500 1 45581161 148822 20.22 4.68 12 0.56 16147.00 69732.00 425000 20241112 -23.18 121965 20231128 167.70 425000 -23.18 20241112 128793 153.51 20240102 425000 -23.18 20241112 117900 176.93 20231128 0.70 N 012450 5000 2404 억 19638731 N N 39 N 00 N
6 20241128 120319 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 327500 5000 2 1.55 73636709500 227223 61.59 322500 331500 313000 419000 226000 322500 324074.01 43.09 0 -19069 333833 328166 323333 317666 312833 331000 320500 2404 96500 5000 212850 500 1 45581161 149278 20.28 4.70 12 0.50 16147.00 69732.00 425000 20241112 -22.94 121965 20231128 168.52 425000 -22.94 20241112 128793 154.28 20240102 425000 -22.94 20241112 117900 177.78 20231128 0.70 N 012450 5000 2404 억 19638731 N N 39 N 00 N
7 20241128 110323 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 327500 5000 2 1.55 64282736500 198649 53.85 322500 331500 313000 419000 226000 322500 323600.86 43.09 0 -10823 333833 328166 323333 317666 312833 331000 320500 2404 96500 5000 212850 500 1 45581161 149278 20.28 4.70 12 0.44 16147.00 69732.00 425000 20241112 -22.94 121965 20231128 168.52 425000 -22.94 20241112 128793 154.28 20240102 425000 -22.94 20241112 117900 177.78 20231128 0.70 N 012450 5000 2404 억 19638731 N N 39 N 00 N
8 20241128 100319 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 325500 3000 2 0.93 37451906000 116896 31.69 322500 326000 313000 419000 226000 322500 320382.42 43.09 0 -10717 333833 328166 323333 317666 312833 331000 320500 2404 96500 5000 212850 500 1 45581161 148367 20.16 4.67 12 0.26 16147.00 69732.00 425000 20241112 -23.41 121965 20231128 166.88 425000 -23.41 20241112 128793 152.73 20240102 425000 -23.41 20241112 117900 176.08 20231128 0.70 N 012450 5000 2404 억 19638731 N N 39 N 00 N
9 20241128 090317 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 317000 -5500 5 -1.71 6481911500 20329 5.51 322500 323500 313000 419000 226000 322500 318809.09 43.09 0 -6581 333833 328166 323333 317666 312833 331000 320500 2404 96500 5000 212850 500 1 45581161 144492 19.63 4.55 12 0.04 16147.00 69732.00 425000 20241112 -25.41 121965 20231128 159.91 425000 -25.41 20241112 128793 146.13 20240102 425000 -25.41 20241112 117900 168.87 20231128 0.70 N 012450 5000 2404 억 19638731 N N 39 N 00 N
10 20241127 160311 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 322500 3000 2 0.94 117171301500 361615 39.08 319000 329000 318500 415000 224000 319500 324042.74 42.98 0 26935 368166 343832 331166 306832 294166 337500 300500 2404 95500 5000 210870 500 1 45581161 146999 19.97 4.62 12 0.79 16147.00 69732.00 425000 20241112 -24.12 121965 20231128 164.42 425000 -24.12 20241112 128793 150.40 20240102 425000 -24.12 20241112 117900 173.54 20231128 0.66 N 012450 5000 2404 억 19589455 N N 39 N 00 N
11 20241127 150316 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 323000 3500 2 1.10 107132427000 330490 35.71 319000 329000 318500 415000 224000 319500 324182.14 42.98 0 18641 368166 343832 331166 306832 294166 337500 300500 2404 95500 5000 210870 500 1 45581161 147227 20.00 4.63 12 0.73 16147.00 69732.00 425000 20241112 -24.00 121965 20231128 164.83 425000 -24.00 20241112 128793 150.79 20240102 425000 -24.00 20241112 117900 173.96 20231128 0.66 N 012450 5000 2404 억 19589455 N N 1064 N 00 N
12 20241127 140316 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 324500 5000 2 1.56 96248094000 296796 32.07 319000 329000 318500 415000 224000 319500 324313.01 42.98 0 16644 368166 343832 331166 306832 294166 337500 300500 2404 95500 5000 210870 500 1 45581161 147911 20.10 4.65 12 0.65 16147.00 69732.00 425000 20241112 -23.65 121965 20231128 166.06 425000 -23.65 20241112 128793 151.95 20240102 425000 -23.65 20241112 117900 175.23 20231128 0.66 N 012450 5000 2404 억 19589455 N N 1064 N 00 N