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
013870/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
20241128,160321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3785,-15,5,-0.39,12870825,3388,52.26,3770,3815,3770,4940,2660,3800,3798.94,54.81,0,-254,3860,3830,3770,3740,3680,3845,3755,95,1140,500,2730,5,1,19072280,722,6.27,0.28,12,0.02,604.00,13635.00,5100,20240307,-25.78,3620,20241115,4.56,5100,-25.78,20240307,3620,4.56,20241115,5100,-25.78,20240307,3620,4.56,20241115,0.72,N,013870,500,95 억,,10452979,N,N,1,N,00,N
20241128,150327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3795,-5,5,-0.13,10136720,2667,41.14,3770,3815,3770,4940,2660,3800,3800.79,54.81,0,-234,3860,3830,3770,3740,3680,3845,3755,95,1140,500,2730,5,1,19072280,724,6.28,0.28,12,0.01,604.00,13635.00,5100,20240307,-25.59,3620,20241115,4.83,5100,-25.59,20240307,3620,4.83,20241115,5100,-25.59,20240307,3620,4.83,20241115,0.72,N,013870,500,95 억,,10452979,N,N,0,N,00,N
20241128,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,0,3,0.00,8447060,2222,34.27,3770,3815,3770,4940,2660,3800,3801.56,54.81,0,-208,3860,3830,3770,3740,3680,3845,3755,95,1140,500,2730,5,1,19072280,725,6.29,0.28,12,0.01,604.00,13635.00,5100,20240307,-25.49,3620,20241115,4.97,5100,-25.49,20240307,3620,4.97,20241115,5100,-25.49,20240307,3620,4.97,20241115,0.72,N,013870,500,95 억,,10452979,N,N,0,N,00,N
20241128,130324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,0,3,0.00,8276075,2177,33.58,3770,3815,3770,4940,2660,3800,3801.60,54.81,0,-207,3860,3830,3770,3740,3680,3845,3755,95,1140,500,2730,5,1,19072280,725,6.29,0.28,12,0.01,604.00,13635.00,5100,20240307,-25.49,3620,20241115,4.97,5100,-25.49,20240307,3620,4.97,20241115,5100,-25.49,20240307,3620,4.97,20241115,0.72,N,013870,500,95 억,,10452979,N,N,0,N,00,N
20241128,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3790,-10,5,-0.26,7854275,2066,31.87,3770,3815,3770,4940,2660,3800,3801.68,54.81,0,-207,3860,3830,3770,3740,3680,3845,3755,95,1140,500,2730,5,1,19072280,723,6.27,0.28,12,0.01,604.00,13635.00,5100,20240307,-25.69,3620,20241115,4.70,5100,-25.69,20240307,3620,4.70,20241115,5100,-25.69,20240307,3620,4.70,20241115,0.72,N,013870,500,95 억,,10452979,N,N,0,N,00,N
20241128,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,0,3,0.00,6935085,1824,28.14,3770,3815,3770,4940,2660,3800,3802.13,54.81,0,-197,3860,3830,3770,3740,3680,3845,3755,95,1140,500,2730,5,1,19072280,725,6.29,0.28,12,0.01,604.00,13635.00,5100,20240307,-25.49,3620,20241115,4.97,5100,-25.49,20240307,3620,4.97,20241115,5100,-25.49,20240307,3620,4.97,20241115,0.72,N,013870,500,95 억,,10452979,N,N,0,N,00,N
20241128,100326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,0,3,0.00,3550915,934,14.41,3770,3815,3770,4940,2660,3800,3801.84,54.81,0,-68,3860,3830,3770,3740,3680,3845,3755,95,1140,500,2730,5,1,19072280,725,6.29,0.28,12,0.00,604.00,13635.00,5100,20240307,-25.49,3620,20241115,4.97,5100,-25.49,20240307,3620,4.97,20241115,5100,-25.49,20240307,3620,4.97,20241115,0.72,N,013870,500,95 억,,10452979,N,N,0,N,00,N
20241128,090325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,0,3,0.00,0,0,0.00,0,0,0,4940,2660,3800,0.00,54.81,0,0,3860,3830,3770,3740,3680,3845,3755,95,1140,500,2730,5,1,19072280,725,6.29,0.28,12,0.00,604.00,13635.00,5100,20240307,-25.49,3620,20241115,4.97,5100,-25.49,20240307,3620,4.97,20241115,5100,-25.49,20240307,3620,4.97,20241115,0.72,N,013870,500,95 억,,10452979,N,N,0,N,00,N
20241127,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,60,2,1.60,24249300,6476,32.78,3715,3800,3710,4860,2620,3740,3744.49,54.81,0,25,3876,3807,3766,3697,3656,3787,3677,95,1120,500,2690,5,1,19072280,725,6.29,0.28,12,0.03,604.00,13635.00,5100,20240307,-25.49,3620,20241115,4.97,5100,-25.49,20240307,3620,4.97,20241115,5100,-25.49,20240307,3620,4.97,20241115,0.72,N,013870,500,95 억,,10452947,N,N,0,N,00,N
20241127,150323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3740,0,3,0.00,23364300,6242,31.59,3715,3795,3710,4860,2620,3740,3743.08,54.81,0,15,3876,3807,3766,3697,3656,3787,3677,95,1120,500,2690,5,1,19072280,713,6.19,0.27,12,0.03,604.00,13635.00,5100,20240307,-26.67,3620,20241115,3.31,5100,-26.67,20240307,3620,3.31,20241115,5100,-26.67,20240307,3620,3.31,20241115,0.72,N,013870,500,95 억,,10452947,N,N,0,N,00,N
20241127,140323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3735,-5,5,-0.13,22623675,6044,30.59,3715,3795,3710,4860,2620,3740,3743.16,54.81,0,-52,3876,3807,3766,3697,3656,3787,3677,95,1120,500,2690,5,1,19072280,712,6.18,0.27,12,0.03,604.00,13635.00,5100,20240307,-26.76,3620,20241115,3.18,5100,-26.76,20240307,3620,3.18,20241115,5100,-26.76,20240307,3620,3.18,20241115,0.72,N,013870,500,95 억,,10452947,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 160321 57 100.00 KOSPI 운수.장비 N N N N N 3785 -15 5 -0.39 12870825 3388 52.26 3770 3815 3770 4940 2660 3800 3798.94 54.81 0 -254 3860 3830 3770 3740 3680 3845 3755 95 1140 500 2730 5 1 19072280 722 6.27 0.28 12 0.02 604.00 13635.00 5100 20240307 -25.78 3620 20241115 4.56 5100 -25.78 20240307 3620 4.56 20241115 5100 -25.78 20240307 3620 4.56 20241115 0.72 N 013870 500 95 억 10452979 N N 1 N 00 N
3 20241128 150327 57 100.00 KOSPI 운수.장비 N N N N N 3795 -5 5 -0.13 10136720 2667 41.14 3770 3815 3770 4940 2660 3800 3800.79 54.81 0 -234 3860 3830 3770 3740 3680 3845 3755 95 1140 500 2730 5 1 19072280 724 6.28 0.28 12 0.01 604.00 13635.00 5100 20240307 -25.59 3620 20241115 4.83 5100 -25.59 20240307 3620 4.83 20241115 5100 -25.59 20240307 3620 4.83 20241115 0.72 N 013870 500 95 억 10452979 N N 0 N 00 N
4 20241128 140328 57 100.00 KOSPI 운수.장비 N N N N N 3800 0 3 0.00 8447060 2222 34.27 3770 3815 3770 4940 2660 3800 3801.56 54.81 0 -208 3860 3830 3770 3740 3680 3845 3755 95 1140 500 2730 5 1 19072280 725 6.29 0.28 12 0.01 604.00 13635.00 5100 20240307 -25.49 3620 20241115 4.97 5100 -25.49 20240307 3620 4.97 20241115 5100 -25.49 20240307 3620 4.97 20241115 0.72 N 013870 500 95 억 10452979 N N 0 N 00 N
5 20241128 130324 57 100.00 KOSPI 운수.장비 N N N N N 3800 0 3 0.00 8276075 2177 33.58 3770 3815 3770 4940 2660 3800 3801.60 54.81 0 -207 3860 3830 3770 3740 3680 3845 3755 95 1140 500 2730 5 1 19072280 725 6.29 0.28 12 0.01 604.00 13635.00 5100 20240307 -25.49 3620 20241115 4.97 5100 -25.49 20240307 3620 4.97 20241115 5100 -25.49 20240307 3620 4.97 20241115 0.72 N 013870 500 95 억 10452979 N N 0 N 00 N
6 20241128 120326 57 100.00 KOSPI 운수.장비 N N N N N 3790 -10 5 -0.26 7854275 2066 31.87 3770 3815 3770 4940 2660 3800 3801.68 54.81 0 -207 3860 3830 3770 3740 3680 3845 3755 95 1140 500 2730 5 1 19072280 723 6.27 0.28 12 0.01 604.00 13635.00 5100 20240307 -25.69 3620 20241115 4.70 5100 -25.69 20240307 3620 4.70 20241115 5100 -25.69 20240307 3620 4.70 20241115 0.72 N 013870 500 95 억 10452979 N N 0 N 00 N
7 20241128 110331 57 100.00 KOSPI 운수.장비 N N N N N 3800 0 3 0.00 6935085 1824 28.14 3770 3815 3770 4940 2660 3800 3802.13 54.81 0 -197 3860 3830 3770 3740 3680 3845 3755 95 1140 500 2730 5 1 19072280 725 6.29 0.28 12 0.01 604.00 13635.00 5100 20240307 -25.49 3620 20241115 4.97 5100 -25.49 20240307 3620 4.97 20241115 5100 -25.49 20240307 3620 4.97 20241115 0.72 N 013870 500 95 억 10452979 N N 0 N 00 N
8 20241128 100326 57 100.00 KOSPI 운수.장비 N N N N N 3800 0 3 0.00 3550915 934 14.41 3770 3815 3770 4940 2660 3800 3801.84 54.81 0 -68 3860 3830 3770 3740 3680 3845 3755 95 1140 500 2730 5 1 19072280 725 6.29 0.28 12 0.00 604.00 13635.00 5100 20240307 -25.49 3620 20241115 4.97 5100 -25.49 20240307 3620 4.97 20241115 5100 -25.49 20240307 3620 4.97 20241115 0.72 N 013870 500 95 억 10452979 N N 0 N 00 N
9 20241128 090325 57 100.00 KOSPI 운수.장비 N N N N N 3800 0 3 0.00 0 0 0.00 0 0 0 4940 2660 3800 0.00 54.81 0 0 3860 3830 3770 3740 3680 3845 3755 95 1140 500 2730 5 1 19072280 725 6.29 0.28 12 0.00 604.00 13635.00 5100 20240307 -25.49 3620 20241115 4.97 5100 -25.49 20240307 3620 4.97 20241115 5100 -25.49 20240307 3620 4.97 20241115 0.72 N 013870 500 95 억 10452979 N N 0 N 00 N
10 20241127 160318 57 100.00 KOSPI 운수.장비 N N N N N 3800 60 2 1.60 24249300 6476 32.78 3715 3800 3710 4860 2620 3740 3744.49 54.81 0 25 3876 3807 3766 3697 3656 3787 3677 95 1120 500 2690 5 1 19072280 725 6.29 0.28 12 0.03 604.00 13635.00 5100 20240307 -25.49 3620 20241115 4.97 5100 -25.49 20240307 3620 4.97 20241115 5100 -25.49 20240307 3620 4.97 20241115 0.72 N 013870 500 95 억 10452947 N N 0 N 00 N
11 20241127 150323 57 100.00 KOSPI 운수.장비 N N N N N 3740 0 3 0.00 23364300 6242 31.59 3715 3795 3710 4860 2620 3740 3743.08 54.81 0 15 3876 3807 3766 3697 3656 3787 3677 95 1120 500 2690 5 1 19072280 713 6.19 0.27 12 0.03 604.00 13635.00 5100 20240307 -26.67 3620 20241115 3.31 5100 -26.67 20240307 3620 3.31 20241115 5100 -26.67 20240307 3620 3.31 20241115 0.72 N 013870 500 95 억 10452947 N N 0 N 00 N
12 20241127 140323 57 100.00 KOSPI 운수.장비 N N N N N 3735 -5 5 -0.13 22623675 6044 30.59 3715 3795 3710 4860 2620 3740 3743.16 54.81 0 -52 3876 3807 3766 3697 3656 3787 3677 95 1120 500 2690 5 1 19072280 712 6.18 0.27 12 0.03 604.00 13635.00 5100 20240307 -26.76 3620 20241115 3.18 5100 -26.76 20240307 3620 3.18 20241115 5100 -26.76 20240307 3620 3.18 20241115 0.72 N 013870 500 95 억 10452947 N N 0 N 00 N