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
016740/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
20241128,160335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3275,-35,5,-1.06,124312275,38150,93.59,3285,3315,3225,4300,2320,3310,3258.51,1.54,0,5320,3396,3352,3326,3282,3256,3340,3270,827,990,2500,2440,5,1,32066680,1050,5.20,0.50,12,0.12,630.00,6554.00,4545,20240325,-27.94,2680,20240805,22.20,4545,-27.94,20240325,2680,22.20,20240805,4545,-27.94,20240325,2680,22.20,20240805,1.85,N,016740,2500,826 억,,495014,N,N,3,N,00,N
20241128,150342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-50,5,-1.51,116375530,35718,87.62,3285,3315,3225,4300,2320,3310,3258.18,1.54,0,4210,3396,3352,3326,3282,3256,3340,3270,827,990,2500,2440,5,1,32066680,1045,5.17,0.50,12,0.11,630.00,6554.00,4545,20240325,-28.27,2680,20240805,21.64,4545,-28.27,20240325,2680,21.64,20240805,4545,-28.27,20240325,2680,21.64,20240805,1.85,N,016740,2500,826 억,,495014,N,N,0,N,00,N
20241128,140343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-50,5,-1.51,82818765,25349,62.18,3285,3315,3225,4300,2320,3310,3267.14,1.54,0,3404,3396,3352,3326,3282,3256,3340,3270,827,990,2500,2440,5,1,32066680,1045,5.17,0.50,12,0.08,630.00,6554.00,4545,20240325,-28.27,2680,20240805,21.64,4545,-28.27,20240325,2680,21.64,20240805,4545,-28.27,20240325,2680,21.64,20240805,1.85,N,016740,2500,826 억,,495014,N,N,0,N,00,N
20241128,130339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-50,5,-1.51,62676265,19138,46.95,3285,3315,3245,4300,2320,3310,3274.96,1.54,0,3204,3396,3352,3326,3282,3256,3340,3270,827,990,2500,2440,5,1,32066680,1045,5.17,0.50,12,0.06,630.00,6554.00,4545,20240325,-28.27,2680,20240805,21.64,4545,-28.27,20240325,2680,21.64,20240805,4545,-28.27,20240325,2680,21.64,20240805,1.85,N,016740,2500,826 억,,495014,N,N,0,N,00,N
20241128,120341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3275,-35,5,-1.06,46584095,14196,34.82,3285,3315,3260,4300,2320,3310,3281.49,1.54,0,3054,3396,3352,3326,3282,3256,3340,3270,827,990,2500,2440,5,1,32066680,1050,5.20,0.50,12,0.04,630.00,6554.00,4545,20240325,-27.94,2680,20240805,22.20,4545,-27.94,20240325,2680,22.20,20240805,4545,-27.94,20240325,2680,22.20,20240805,1.85,N,016740,2500,826 억,,495014,N,N,0,N,00,N
20241128,110345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3285,-25,5,-0.76,45080540,13737,33.70,3285,3315,3260,4300,2320,3310,3281.69,1.54,0,2920,3396,3352,3326,3282,3256,3340,3270,827,990,2500,2440,5,1,32066680,1053,5.21,0.50,12,0.04,630.00,6554.00,4545,20240325,-27.72,2680,20240805,22.57,4545,-27.72,20240325,2680,22.57,20240805,4545,-27.72,20240325,2680,22.57,20240805,1.85,N,016740,2500,826 억,,495014,N,N,0,N,00,N
20241128,100341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3280,-30,5,-0.91,44122840,13445,32.98,3285,3315,3260,4300,2320,3310,3281.73,1.54,0,2850,3396,3352,3326,3282,3256,3340,3270,827,990,2500,2440,5,1,32066680,1052,5.21,0.50,12,0.04,630.00,6554.00,4545,20240325,-27.83,2680,20240805,22.39,4545,-27.83,20240325,2680,22.39,20240805,4545,-27.83,20240325,2680,22.39,20240805,1.85,N,016740,2500,826 억,,495014,N,N,0,N,00,N
20241128,090339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3315,5,2,0.15,17635495,5367,13.17,3285,3315,3285,4300,2320,3310,3285.91,1.54,0,119,3396,3352,3326,3282,3256,3340,3270,827,990,2500,2440,5,1,32066680,1063,5.26,0.51,12,0.02,630.00,6554.00,4545,20240325,-27.06,2680,20240805,23.69,4545,-27.06,20240325,2680,23.69,20240805,4545,-27.06,20240325,2680,23.69,20240805,1.85,N,016740,2500,826 억,,495014,N,N,0,N,00,N
20241127,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3310,-60,5,-1.78,135567070,40764,212.81,3335,3370,3300,4380,2360,3370,3325.66,1.54,0,-985,3460,3415,3385,3340,3310,3400,3325,827,1010,2500,2490,5,1,32066680,1061,5.25,0.51,12,0.13,630.00,6554.00,4545,20240325,-27.17,2680,20240805,23.51,4545,-27.17,20240325,2680,23.51,20240805,4545,-27.17,20240325,2680,23.51,20240805,1.87,N,016740,2500,826 억,,494620,N,N,1,N,00,N
20241127,150337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3330,-40,5,-1.19,126979975,38171,199.27,3335,3370,3300,4380,2360,3370,3326.61,1.54,0,-800,3460,3415,3385,3340,3310,3400,3325,827,1010,2500,2490,5,1,32066680,1068,5.29,0.51,12,0.12,630.00,6554.00,4545,20240325,-26.73,2680,20240805,24.25,4545,-26.73,20240325,2680,24.25,20240805,4545,-26.73,20240325,2680,24.25,20240805,1.87,N,016740,2500,826 억,,494620,N,N,1,N,00,N
20241127,140338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3345,-25,5,-0.74,103445230,31077,162.24,3335,3370,3300,4380,2360,3370,3328.67,1.54,0,-1029,3460,3415,3385,3340,3310,3400,3325,827,1010,2500,2490,5,1,32066680,1073,5.31,0.51,12,0.10,630.00,6554.00,4545,20240325,-26.40,2680,20240805,24.81,4545,-26.40,20240325,2680,24.81,20240805,4545,-26.40,20240325,2680,24.81,20240805,1.87,N,016740,2500,826 억,,494620,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 160335 57 100.00 KOSPI 운수.장비 N N N N N 3275 -35 5 -1.06 124312275 38150 93.59 3285 3315 3225 4300 2320 3310 3258.51 1.54 0 5320 3396 3352 3326 3282 3256 3340 3270 827 990 2500 2440 5 1 32066680 1050 5.20 0.50 12 0.12 630.00 6554.00 4545 20240325 -27.94 2680 20240805 22.20 4545 -27.94 20240325 2680 22.20 20240805 4545 -27.94 20240325 2680 22.20 20240805 1.85 N 016740 2500 826 억 495014 N N 3 N 00 N
3 20241128 150342 57 100.00 KOSPI 운수.장비 N N N N N 3260 -50 5 -1.51 116375530 35718 87.62 3285 3315 3225 4300 2320 3310 3258.18 1.54 0 4210 3396 3352 3326 3282 3256 3340 3270 827 990 2500 2440 5 1 32066680 1045 5.17 0.50 12 0.11 630.00 6554.00 4545 20240325 -28.27 2680 20240805 21.64 4545 -28.27 20240325 2680 21.64 20240805 4545 -28.27 20240325 2680 21.64 20240805 1.85 N 016740 2500 826 억 495014 N N 0 N 00 N
4 20241128 140343 57 100.00 KOSPI 운수.장비 N N N N N 3260 -50 5 -1.51 82818765 25349 62.18 3285 3315 3225 4300 2320 3310 3267.14 1.54 0 3404 3396 3352 3326 3282 3256 3340 3270 827 990 2500 2440 5 1 32066680 1045 5.17 0.50 12 0.08 630.00 6554.00 4545 20240325 -28.27 2680 20240805 21.64 4545 -28.27 20240325 2680 21.64 20240805 4545 -28.27 20240325 2680 21.64 20240805 1.85 N 016740 2500 826 억 495014 N N 0 N 00 N
5 20241128 130339 57 100.00 KOSPI 운수.장비 N N N N N 3260 -50 5 -1.51 62676265 19138 46.95 3285 3315 3245 4300 2320 3310 3274.96 1.54 0 3204 3396 3352 3326 3282 3256 3340 3270 827 990 2500 2440 5 1 32066680 1045 5.17 0.50 12 0.06 630.00 6554.00 4545 20240325 -28.27 2680 20240805 21.64 4545 -28.27 20240325 2680 21.64 20240805 4545 -28.27 20240325 2680 21.64 20240805 1.85 N 016740 2500 826 억 495014 N N 0 N 00 N
6 20241128 120341 57 100.00 KOSPI 운수.장비 N N N N N 3275 -35 5 -1.06 46584095 14196 34.82 3285 3315 3260 4300 2320 3310 3281.49 1.54 0 3054 3396 3352 3326 3282 3256 3340 3270 827 990 2500 2440 5 1 32066680 1050 5.20 0.50 12 0.04 630.00 6554.00 4545 20240325 -27.94 2680 20240805 22.20 4545 -27.94 20240325 2680 22.20 20240805 4545 -27.94 20240325 2680 22.20 20240805 1.85 N 016740 2500 826 억 495014 N N 0 N 00 N
7 20241128 110345 57 100.00 KOSPI 운수.장비 N N N N N 3285 -25 5 -0.76 45080540 13737 33.70 3285 3315 3260 4300 2320 3310 3281.69 1.54 0 2920 3396 3352 3326 3282 3256 3340 3270 827 990 2500 2440 5 1 32066680 1053 5.21 0.50 12 0.04 630.00 6554.00 4545 20240325 -27.72 2680 20240805 22.57 4545 -27.72 20240325 2680 22.57 20240805 4545 -27.72 20240325 2680 22.57 20240805 1.85 N 016740 2500 826 억 495014 N N 0 N 00 N
8 20241128 100341 57 100.00 KOSPI 운수.장비 N N N N N 3280 -30 5 -0.91 44122840 13445 32.98 3285 3315 3260 4300 2320 3310 3281.73 1.54 0 2850 3396 3352 3326 3282 3256 3340 3270 827 990 2500 2440 5 1 32066680 1052 5.21 0.50 12 0.04 630.00 6554.00 4545 20240325 -27.83 2680 20240805 22.39 4545 -27.83 20240325 2680 22.39 20240805 4545 -27.83 20240325 2680 22.39 20240805 1.85 N 016740 2500 826 억 495014 N N 0 N 00 N
9 20241128 090339 57 100.00 KOSPI 운수.장비 N N N N N 3315 5 2 0.15 17635495 5367 13.17 3285 3315 3285 4300 2320 3310 3285.91 1.54 0 119 3396 3352 3326 3282 3256 3340 3270 827 990 2500 2440 5 1 32066680 1063 5.26 0.51 12 0.02 630.00 6554.00 4545 20240325 -27.06 2680 20240805 23.69 4545 -27.06 20240325 2680 23.69 20240805 4545 -27.06 20240325 2680 23.69 20240805 1.85 N 016740 2500 826 억 495014 N N 0 N 00 N
10 20241127 160332 57 100.00 KOSPI 운수.장비 N N N N N 3310 -60 5 -1.78 135567070 40764 212.81 3335 3370 3300 4380 2360 3370 3325.66 1.54 0 -985 3460 3415 3385 3340 3310 3400 3325 827 1010 2500 2490 5 1 32066680 1061 5.25 0.51 12 0.13 630.00 6554.00 4545 20240325 -27.17 2680 20240805 23.51 4545 -27.17 20240325 2680 23.51 20240805 4545 -27.17 20240325 2680 23.51 20240805 1.87 N 016740 2500 826 억 494620 N N 1 N 00 N
11 20241127 150337 57 100.00 KOSPI 운수.장비 N N N N N 3330 -40 5 -1.19 126979975 38171 199.27 3335 3370 3300 4380 2360 3370 3326.61 1.54 0 -800 3460 3415 3385 3340 3310 3400 3325 827 1010 2500 2490 5 1 32066680 1068 5.29 0.51 12 0.12 630.00 6554.00 4545 20240325 -26.73 2680 20240805 24.25 4545 -26.73 20240325 2680 24.25 20240805 4545 -26.73 20240325 2680 24.25 20240805 1.87 N 016740 2500 826 억 494620 N N 1 N 00 N
12 20241127 140338 57 100.00 KOSPI 운수.장비 N N N N N 3345 -25 5 -0.74 103445230 31077 162.24 3335 3370 3300 4380 2360 3370 3328.67 1.54 0 -1029 3460 3415 3385 3340 3310 3400 3325 827 1010 2500 2490 5 1 32066680 1073 5.31 0.51 12 0.10 630.00 6554.00 4545 20240325 -26.40 2680 20240805 24.81 4545 -26.40 20240325 2680 24.81 20240805 4545 -26.40 20240325 2680 24.81 20240805 1.87 N 016740 2500 826 억 494620 N N 1 N 00 N