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
015230/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
20241128,160328,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5150,-80,5,-1.53,263433030,51186,97.88,5230,5230,5110,6790,3670,5230,5146.56,6.52,0,-8183,5403,5316,5223,5136,5043,5270,5090,143,1560,500,3550,10,1,28572230,1471,4.34,0.53,12,0.18,1188.00,9647.00,7100,20240507,-27.46,4605,20240806,11.83,7100,-27.46,20240507,4605,11.83,20240806,7100,-27.46,20240507,4605,11.83,20240806,1.49,N,015230,500,142 억,,1863982,N,N,2,N,00,N
20241128,150336,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5140,-90,5,-1.72,231707720,45016,86.08,5230,5230,5110,6790,3670,5230,5147.21,6.52,0,-5968,5403,5316,5223,5136,5043,5270,5090,143,1560,500,3550,10,1,28572230,1469,4.33,0.53,12,0.16,1188.00,9647.00,7100,20240507,-27.61,4605,20240806,11.62,7100,-27.61,20240507,4605,11.62,20240806,7100,-27.61,20240507,4605,11.62,20240806,1.49,N,015230,500,142 억,,1863982,N,N,1,N,00,N
20241128,140336,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5140,-90,5,-1.72,201613890,39147,74.86,5230,5230,5110,6790,3670,5230,5150.15,6.52,0,-5965,5403,5316,5223,5136,5043,5270,5090,143,1560,500,3550,10,1,28572230,1469,4.33,0.53,12,0.14,1188.00,9647.00,7100,20240507,-27.61,4605,20240806,11.62,7100,-27.61,20240507,4605,11.62,20240806,7100,-27.61,20240507,4605,11.62,20240806,1.49,N,015230,500,142 억,,1863982,N,N,1,N,00,N
20241128,130333,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5150,-80,5,-1.53,179701180,34885,66.71,5230,5230,5110,6790,3670,5230,5151.22,6.52,0,-4702,5403,5316,5223,5136,5043,5270,5090,143,1560,500,3550,10,1,28572230,1471,4.34,0.53,12,0.12,1188.00,9647.00,7100,20240507,-27.46,4605,20240806,11.83,7100,-27.46,20240507,4605,11.83,20240806,7100,-27.46,20240507,4605,11.83,20240806,1.49,N,015230,500,142 억,,1863982,N,N,1,N,00,N
20241128,120334,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5120,-110,5,-2.10,157386910,30541,58.40,5230,5230,5110,6790,3670,5230,5153.27,6.52,0,-3689,5403,5316,5223,5136,5043,5270,5090,143,1560,500,3550,10,1,28572230,1463,4.31,0.53,12,0.11,1188.00,9647.00,7100,20240507,-27.89,4605,20240806,11.18,7100,-27.89,20240507,4605,11.18,20240806,7100,-27.89,20240507,4605,11.18,20240806,1.49,N,015230,500,142 억,,1863982,N,N,1,N,00,N
20241128,110338,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5150,-80,5,-1.53,132760380,25738,49.22,5230,5230,5110,6790,3670,5230,5158.12,6.52,0,-2344,5403,5316,5223,5136,5043,5270,5090,143,1560,500,3550,10,1,28572230,1471,4.34,0.53,12,0.09,1188.00,9647.00,7100,20240507,-27.46,4605,20240806,11.83,7100,-27.46,20240507,4605,11.83,20240806,7100,-27.46,20240507,4605,11.83,20240806,1.49,N,015230,500,142 억,,1863982,N,N,1,N,00,N
20241128,100334,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5200,-30,5,-0.57,35643790,6865,13.13,5230,5230,5170,6790,3670,5230,5192.05,6.52,0,-2503,5403,5316,5223,5136,5043,5270,5090,143,1560,500,3550,10,1,28572230,1486,4.38,0.54,12,0.02,1188.00,9647.00,7100,20240507,-26.76,4605,20240806,12.92,7100,-26.76,20240507,4605,12.92,20240806,7100,-26.76,20240507,4605,12.92,20240806,1.49,N,015230,500,142 억,,1863982,N,N,1,N,00,N
20241128,090333,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5170,-60,5,-1.15,10061980,1942,3.71,5230,5230,5170,6790,3670,5230,5180.99,6.52,0,-364,5403,5316,5223,5136,5043,5270,5090,143,1560,500,3550,10,1,28572230,1477,4.35,0.54,12,0.01,1188.00,9647.00,7100,20240507,-27.18,4605,20240806,12.27,7100,-27.18,20240507,4605,12.27,20240806,7100,-27.18,20240507,4605,12.27,20240806,1.49,N,015230,500,142 억,,1863982,N,N,1,N,00,N
20241127,160326,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5230,-40,5,-0.76,273344470,52264,48.21,5270,5310,5130,6850,3690,5270,5230.07,6.56,0,-11385,5443,5356,5223,5136,5003,5400,5180,143,1580,500,3580,10,1,28572230,1494,4.40,0.54,12,0.18,1188.00,9647.00,7100,20240507,-26.34,4605,20240806,13.57,7100,-26.34,20240507,4605,13.57,20240806,7100,-26.34,20240507,4605,13.57,20240806,1.45,N,015230,500,142 억,,1874541,N,N,1,N,00,N
20241127,150331,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5190,-80,5,-1.52,252346390,48220,44.48,5270,5310,5130,6850,3690,5270,5233.23,6.56,0,-10320,5443,5356,5223,5136,5003,5400,5180,143,1580,500,3580,10,1,28572230,1483,4.37,0.54,12,0.17,1188.00,9647.00,7100,20240507,-26.90,4605,20240806,12.70,7100,-26.90,20240507,4605,12.70,20240806,7100,-26.90,20240507,4605,12.70,20240806,1.45,N,015230,500,142 억,,1874541,N,N,1,N,00,N
20241127,140331,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5200,-70,5,-1.33,222913770,42513,39.22,5270,5310,5160,6850,3690,5270,5243.43,6.56,0,-10043,5443,5356,5223,5136,5003,5400,5180,143,1580,500,3580,10,1,28572230,1486,4.38,0.54,12,0.15,1188.00,9647.00,7100,20240507,-26.76,4605,20240806,12.92,7100,-26.76,20240507,4605,12.92,20240806,7100,-26.76,20240507,4605,12.92,20240806,1.45,N,015230,500,142 억,,1874541,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 160328 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5150 -80 5 -1.53 263433030 51186 97.88 5230 5230 5110 6790 3670 5230 5146.56 6.52 0 -8183 5403 5316 5223 5136 5043 5270 5090 143 1560 500 3550 10 1 28572230 1471 4.34 0.53 12 0.18 1188.00 9647.00 7100 20240507 -27.46 4605 20240806 11.83 7100 -27.46 20240507 4605 11.83 20240806 7100 -27.46 20240507 4605 11.83 20240806 1.49 N 015230 500 142 억 1863982 N N 2 N 00 N
3 20241128 150336 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5140 -90 5 -1.72 231707720 45016 86.08 5230 5230 5110 6790 3670 5230 5147.21 6.52 0 -5968 5403 5316 5223 5136 5043 5270 5090 143 1560 500 3550 10 1 28572230 1469 4.33 0.53 12 0.16 1188.00 9647.00 7100 20240507 -27.61 4605 20240806 11.62 7100 -27.61 20240507 4605 11.62 20240806 7100 -27.61 20240507 4605 11.62 20240806 1.49 N 015230 500 142 억 1863982 N N 1 N 00 N
4 20241128 140336 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5140 -90 5 -1.72 201613890 39147 74.86 5230 5230 5110 6790 3670 5230 5150.15 6.52 0 -5965 5403 5316 5223 5136 5043 5270 5090 143 1560 500 3550 10 1 28572230 1469 4.33 0.53 12 0.14 1188.00 9647.00 7100 20240507 -27.61 4605 20240806 11.62 7100 -27.61 20240507 4605 11.62 20240806 7100 -27.61 20240507 4605 11.62 20240806 1.49 N 015230 500 142 억 1863982 N N 1 N 00 N
5 20241128 130333 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5150 -80 5 -1.53 179701180 34885 66.71 5230 5230 5110 6790 3670 5230 5151.22 6.52 0 -4702 5403 5316 5223 5136 5043 5270 5090 143 1560 500 3550 10 1 28572230 1471 4.34 0.53 12 0.12 1188.00 9647.00 7100 20240507 -27.46 4605 20240806 11.83 7100 -27.46 20240507 4605 11.83 20240806 7100 -27.46 20240507 4605 11.83 20240806 1.49 N 015230 500 142 억 1863982 N N 1 N 00 N
6 20241128 120334 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5120 -110 5 -2.10 157386910 30541 58.40 5230 5230 5110 6790 3670 5230 5153.27 6.52 0 -3689 5403 5316 5223 5136 5043 5270 5090 143 1560 500 3550 10 1 28572230 1463 4.31 0.53 12 0.11 1188.00 9647.00 7100 20240507 -27.89 4605 20240806 11.18 7100 -27.89 20240507 4605 11.18 20240806 7100 -27.89 20240507 4605 11.18 20240806 1.49 N 015230 500 142 억 1863982 N N 1 N 00 N
7 20241128 110338 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5150 -80 5 -1.53 132760380 25738 49.22 5230 5230 5110 6790 3670 5230 5158.12 6.52 0 -2344 5403 5316 5223 5136 5043 5270 5090 143 1560 500 3550 10 1 28572230 1471 4.34 0.53 12 0.09 1188.00 9647.00 7100 20240507 -27.46 4605 20240806 11.83 7100 -27.46 20240507 4605 11.83 20240806 7100 -27.46 20240507 4605 11.83 20240806 1.49 N 015230 500 142 억 1863982 N N 1 N 00 N
8 20241128 100334 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5200 -30 5 -0.57 35643790 6865 13.13 5230 5230 5170 6790 3670 5230 5192.05 6.52 0 -2503 5403 5316 5223 5136 5043 5270 5090 143 1560 500 3550 10 1 28572230 1486 4.38 0.54 12 0.02 1188.00 9647.00 7100 20240507 -26.76 4605 20240806 12.92 7100 -26.76 20240507 4605 12.92 20240806 7100 -26.76 20240507 4605 12.92 20240806 1.49 N 015230 500 142 억 1863982 N N 1 N 00 N
9 20241128 090333 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5170 -60 5 -1.15 10061980 1942 3.71 5230 5230 5170 6790 3670 5230 5180.99 6.52 0 -364 5403 5316 5223 5136 5043 5270 5090 143 1560 500 3550 10 1 28572230 1477 4.35 0.54 12 0.01 1188.00 9647.00 7100 20240507 -27.18 4605 20240806 12.27 7100 -27.18 20240507 4605 12.27 20240806 7100 -27.18 20240507 4605 12.27 20240806 1.49 N 015230 500 142 억 1863982 N N 1 N 00 N
10 20241127 160326 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5230 -40 5 -0.76 273344470 52264 48.21 5270 5310 5130 6850 3690 5270 5230.07 6.56 0 -11385 5443 5356 5223 5136 5003 5400 5180 143 1580 500 3580 10 1 28572230 1494 4.40 0.54 12 0.18 1188.00 9647.00 7100 20240507 -26.34 4605 20240806 13.57 7100 -26.34 20240507 4605 13.57 20240806 7100 -26.34 20240507 4605 13.57 20240806 1.45 N 015230 500 142 억 1874541 N N 1 N 00 N
11 20241127 150331 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5190 -80 5 -1.52 252346390 48220 44.48 5270 5310 5130 6850 3690 5270 5233.23 6.56 0 -10320 5443 5356 5223 5136 5003 5400 5180 143 1580 500 3580 10 1 28572230 1483 4.37 0.54 12 0.17 1188.00 9647.00 7100 20240507 -26.90 4605 20240806 12.70 7100 -26.90 20240507 4605 12.70 20240806 7100 -26.90 20240507 4605 12.70 20240806 1.45 N 015230 500 142 억 1874541 N N 1 N 00 N
12 20241127 140331 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5200 -70 5 -1.33 222913770 42513 39.22 5270 5310 5160 6850 3690 5270 5243.43 6.56 0 -10043 5443 5356 5223 5136 5003 5400 5180 143 1580 500 3580 10 1 28572230 1486 4.38 0.54 12 0.15 1188.00 9647.00 7100 20240507 -26.76 4605 20240806 12.92 7100 -26.76 20240507 4605 12.92 20240806 7100 -26.76 20240507 4605 12.92 20240806 1.45 N 015230 500 142 억 1874541 N N 1 N 00 N