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
018500/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
20241128,160344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1129,3,2,0.27,105780560,93299,132.27,1126,1146,1126,1463,789,1126,1133.78,1.63,0,3894,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,528,2.89,0.50,03,0.20,391.00,2278.00,2070,20240213,-45.46,1050,20241115,7.52,2070,-45.46,20240213,1050,7.52,20241115,2070,-45.46,20240213,1050,7.52,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
20241128,150352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1139,13,2,1.15,100427017,88571,125.56,1126,1146,1126,1463,789,1126,1133.86,1.63,0,2748,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,533,2.91,0.50,03,0.19,391.00,2278.00,2070,20240213,-44.98,1050,20241115,8.48,2070,-44.98,20240213,1050,8.48,20241115,2070,-44.98,20240213,1050,8.48,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
20241128,140353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,15,2,1.33,87276067,77050,109.23,1126,1146,1126,1463,789,1126,1132.72,1.63,0,845,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,533,2.92,0.50,03,0.16,391.00,2278.00,2070,20240213,-44.88,1050,20241115,8.67,2070,-44.88,20240213,1050,8.67,20241115,2070,-44.88,20240213,1050,8.67,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
20241128,130349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1130,4,2,0.36,50281659,44497,63.08,1126,1141,1126,1463,789,1126,1130.00,1.63,0,-143,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,528,2.89,0.50,03,0.10,391.00,2278.00,2070,20240213,-45.41,1050,20241115,7.62,2070,-45.41,20240213,1050,7.62,20241115,2070,-45.41,20240213,1050,7.62,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
20241128,120351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1133,7,2,0.62,44405269,39297,55.71,1126,1141,1126,1463,789,1126,1129.99,1.63,0,37,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,530,2.90,0.50,03,0.08,391.00,2278.00,2070,20240213,-45.27,1050,20241115,7.90,2070,-45.27,20240213,1050,7.90,20241115,2070,-45.27,20240213,1050,7.90,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
20241128,110355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1126,0,3,0.00,40274091,35633,50.52,1126,1141,1126,1463,789,1126,1130.25,1.63,0,772,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,526,2.88,0.49,03,0.08,391.00,2278.00,2070,20240213,-45.60,1050,20241115,7.24,2070,-45.60,20240213,1050,7.24,20241115,2070,-45.60,20240213,1050,7.24,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
20241128,100351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1130,4,2,0.36,20895985,18480,26.20,1126,1141,1126,1463,789,1126,1130.74,1.63,0,-4078,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,528,2.89,0.50,03,0.04,391.00,2278.00,2070,20240213,-45.41,1050,20241115,7.62,2070,-45.41,20240213,1050,7.62,20241115,2070,-45.41,20240213,1050,7.62,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
20241128,090349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1140,14,2,1.24,5289353,4657,6.60,1126,1141,1126,1463,789,1126,1135.79,1.63,0,-3443,1163,1144,1127,1108,1091,1136,1100,234,337,500,780,1,1,46754933,533,2.92,0.50,03,0.01,391.00,2278.00,2070,20240213,-44.93,1050,20241115,8.57,2070,-44.93,20240213,1050,8.57,20241115,2070,-44.93,20240213,1050,8.57,20241115,0.39,N,018500,500,233 억,,761625,N,N,0,N,00,N
20241127,160341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1126,-9,5,-0.79,79550085,70500,68.98,1146,1146,1110,1475,795,1135,1128.37,1.65,0,-2583,1186,1160,1140,1114,1094,1150,1104,234,340,500,790,1,1,46754933,526,2.88,0.49,03,0.15,391.00,2278.00,2070,20240213,-45.60,1050,20241115,7.24,2070,-45.60,20240213,1050,7.24,20241115,2070,-45.60,20240213,1050,7.24,20241115,0.39,N,018500,500,233 억,,771632,N,N,1,N,00,N
20241127,150347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1130,-5,5,-0.44,67509971,59829,58.54,1146,1146,1110,1475,795,1135,1128.38,1.65,0,-1740,1186,1160,1140,1114,1094,1150,1104,234,340,500,790,1,1,46754933,528,2.89,0.50,03,0.13,391.00,2278.00,2070,20240213,-45.41,1050,20241115,7.62,2070,-45.41,20240213,1050,7.62,20241115,2070,-45.41,20240213,1050,7.62,20241115,0.39,N,018500,500,233 억,,771632,N,N,1,N,00,N
20241127,140347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1132,-3,5,-0.26,63701238,56462,55.25,1146,1146,1110,1475,795,1135,1128.21,1.65,0,-716,1186,1160,1140,1114,1094,1150,1104,234,340,500,790,1,1,46754933,529,2.90,0.50,03,0.12,391.00,2278.00,2070,20240213,-45.31,1050,20241115,7.81,2070,-45.31,20240213,1050,7.81,20241115,2070,-45.31,20240213,1050,7.81,20241115,0.39,N,018500,500,233 억,,771632,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 160344 57 100.00 KOSPI 운수.장비 N N N N N 1129 3 2 0.27 105780560 93299 132.27 1126 1146 1126 1463 789 1126 1133.78 1.63 0 3894 1163 1144 1127 1108 1091 1136 1100 234 337 500 780 1 1 46754933 528 2.89 0.50 03 0.20 391.00 2278.00 2070 20240213 -45.46 1050 20241115 7.52 2070 -45.46 20240213 1050 7.52 20241115 2070 -45.46 20240213 1050 7.52 20241115 0.39 N 018500 500 233 억 761625 N N 0 N 00 N
3 20241128 150352 57 100.00 KOSPI 운수.장비 N N N N N 1139 13 2 1.15 100427017 88571 125.56 1126 1146 1126 1463 789 1126 1133.86 1.63 0 2748 1163 1144 1127 1108 1091 1136 1100 234 337 500 780 1 1 46754933 533 2.91 0.50 03 0.19 391.00 2278.00 2070 20240213 -44.98 1050 20241115 8.48 2070 -44.98 20240213 1050 8.48 20241115 2070 -44.98 20240213 1050 8.48 20241115 0.39 N 018500 500 233 억 761625 N N 0 N 00 N
4 20241128 140353 57 100.00 KOSPI 운수.장비 N N N N N 1141 15 2 1.33 87276067 77050 109.23 1126 1146 1126 1463 789 1126 1132.72 1.63 0 845 1163 1144 1127 1108 1091 1136 1100 234 337 500 780 1 1 46754933 533 2.92 0.50 03 0.16 391.00 2278.00 2070 20240213 -44.88 1050 20241115 8.67 2070 -44.88 20240213 1050 8.67 20241115 2070 -44.88 20240213 1050 8.67 20241115 0.39 N 018500 500 233 억 761625 N N 0 N 00 N
5 20241128 130349 57 100.00 KOSPI 운수.장비 N N N N N 1130 4 2 0.36 50281659 44497 63.08 1126 1141 1126 1463 789 1126 1130.00 1.63 0 -143 1163 1144 1127 1108 1091 1136 1100 234 337 500 780 1 1 46754933 528 2.89 0.50 03 0.10 391.00 2278.00 2070 20240213 -45.41 1050 20241115 7.62 2070 -45.41 20240213 1050 7.62 20241115 2070 -45.41 20240213 1050 7.62 20241115 0.39 N 018500 500 233 억 761625 N N 0 N 00 N
6 20241128 120351 57 100.00 KOSPI 운수.장비 N N N N N 1133 7 2 0.62 44405269 39297 55.71 1126 1141 1126 1463 789 1126 1129.99 1.63 0 37 1163 1144 1127 1108 1091 1136 1100 234 337 500 780 1 1 46754933 530 2.90 0.50 03 0.08 391.00 2278.00 2070 20240213 -45.27 1050 20241115 7.90 2070 -45.27 20240213 1050 7.90 20241115 2070 -45.27 20240213 1050 7.90 20241115 0.39 N 018500 500 233 억 761625 N N 0 N 00 N
7 20241128 110355 57 100.00 KOSPI 운수.장비 N N N N N 1126 0 3 0.00 40274091 35633 50.52 1126 1141 1126 1463 789 1126 1130.25 1.63 0 772 1163 1144 1127 1108 1091 1136 1100 234 337 500 780 1 1 46754933 526 2.88 0.49 03 0.08 391.00 2278.00 2070 20240213 -45.60 1050 20241115 7.24 2070 -45.60 20240213 1050 7.24 20241115 2070 -45.60 20240213 1050 7.24 20241115 0.39 N 018500 500 233 억 761625 N N 0 N 00 N
8 20241128 100351 57 100.00 KOSPI 운수.장비 N N N N N 1130 4 2 0.36 20895985 18480 26.20 1126 1141 1126 1463 789 1126 1130.74 1.63 0 -4078 1163 1144 1127 1108 1091 1136 1100 234 337 500 780 1 1 46754933 528 2.89 0.50 03 0.04 391.00 2278.00 2070 20240213 -45.41 1050 20241115 7.62 2070 -45.41 20240213 1050 7.62 20241115 2070 -45.41 20240213 1050 7.62 20241115 0.39 N 018500 500 233 억 761625 N N 0 N 00 N
9 20241128 090349 57 100.00 KOSPI 운수.장비 N N N N N 1140 14 2 1.24 5289353 4657 6.60 1126 1141 1126 1463 789 1126 1135.79 1.63 0 -3443 1163 1144 1127 1108 1091 1136 1100 234 337 500 780 1 1 46754933 533 2.92 0.50 03 0.01 391.00 2278.00 2070 20240213 -44.93 1050 20241115 8.57 2070 -44.93 20240213 1050 8.57 20241115 2070 -44.93 20240213 1050 8.57 20241115 0.39 N 018500 500 233 억 761625 N N 0 N 00 N
10 20241127 160341 57 100.00 KOSPI 운수.장비 N N N N N 1126 -9 5 -0.79 79550085 70500 68.98 1146 1146 1110 1475 795 1135 1128.37 1.65 0 -2583 1186 1160 1140 1114 1094 1150 1104 234 340 500 790 1 1 46754933 526 2.88 0.49 03 0.15 391.00 2278.00 2070 20240213 -45.60 1050 20241115 7.24 2070 -45.60 20240213 1050 7.24 20241115 2070 -45.60 20240213 1050 7.24 20241115 0.39 N 018500 500 233 억 771632 N N 1 N 00 N
11 20241127 150347 57 100.00 KOSPI 운수.장비 N N N N N 1130 -5 5 -0.44 67509971 59829 58.54 1146 1146 1110 1475 795 1135 1128.38 1.65 0 -1740 1186 1160 1140 1114 1094 1150 1104 234 340 500 790 1 1 46754933 528 2.89 0.50 03 0.13 391.00 2278.00 2070 20240213 -45.41 1050 20241115 7.62 2070 -45.41 20240213 1050 7.62 20241115 2070 -45.41 20240213 1050 7.62 20241115 0.39 N 018500 500 233 억 771632 N N 1 N 00 N
12 20241127 140347 57 100.00 KOSPI 운수.장비 N N N N N 1132 -3 5 -0.26 63701238 56462 55.25 1146 1146 1110 1475 795 1135 1128.21 1.65 0 -716 1186 1160 1140 1114 1094 1150 1104 234 340 500 790 1 1 46754933 529 2.90 0.50 03 0.12 391.00 2278.00 2070 20240213 -45.31 1050 20241115 7.81 2070 -45.31 20240213 1050 7.81 20241115 2070 -45.31 20240213 1050 7.81 20241115 0.39 N 018500 500 233 억 771632 N N 1 N 00 N