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
021820/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
20241128,160355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7200,-180,5,-2.44,34172470,4700,123.39,7360,7360,7200,9590,5170,7380,7270.74,2.33,0,-61,7506,7442,7376,7312,7246,7475,7345,50,2210,500,5310,10,1,10000000,720,1.30,0.12,06,0.05,5535.00,58958.00,9700,20240219,-25.77,6010,20240119,19.80,9700,-25.77,20240219,6010,19.80,20240119,9700,-25.77,20240219,6010,19.80,20240119,0.00,N,021820,500,50 억,,233045,N,N,0,N,00,N
20241128,150402,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7260,-120,5,-1.63,29123640,4000,105.01,7360,7360,7230,9590,5170,7380,7280.91,2.33,0,12,7506,7442,7376,7312,7246,7475,7345,50,2210,500,5310,10,1,10000000,726,1.31,0.12,06,0.04,5535.00,58958.00,9700,20240219,-25.15,6010,20240119,20.80,9700,-25.15,20240219,6010,20.80,20240119,9700,-25.15,20240219,6010,20.80,20240119,0.00,N,021820,500,50 억,,233045,N,N,0,N,00,N
20241128,140404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7260,-120,5,-1.63,19299520,2643,69.39,7360,7360,7260,9590,5170,7380,7302.13,2.33,0,-19,7506,7442,7376,7312,7246,7475,7345,50,2210,500,5310,10,1,10000000,726,1.31,0.12,06,0.03,5535.00,58958.00,9700,20240219,-25.15,6010,20240119,20.80,9700,-25.15,20240219,6010,20.80,20240119,9700,-25.15,20240219,6010,20.80,20240119,0.00,N,021820,500,50 억,,233045,N,N,0,N,00,N
20241128,130359,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7300,-80,5,-1.08,11725300,1603,42.08,7360,7360,7290,9590,5170,7380,7314.60,2.33,0,-19,7506,7442,7376,7312,7246,7475,7345,50,2210,500,5310,10,1,10000000,730,1.32,0.12,06,0.02,5535.00,58958.00,9700,20240219,-24.74,6010,20240119,21.46,9700,-24.74,20240219,6010,21.46,20240119,9700,-24.74,20240219,6010,21.46,20240119,0.00,N,021820,500,50 억,,233045,N,N,0,N,00,N
20241128,120403,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7320,-60,5,-0.81,6003230,819,21.50,7360,7360,7320,9590,5170,7380,7329.95,2.33,0,-19,7506,7442,7376,7312,7246,7475,7345,50,2210,500,5310,10,1,10000000,732,1.32,0.12,06,0.01,5535.00,58958.00,9700,20240219,-24.54,6010,20240119,21.80,9700,-24.54,20240219,6010,21.80,20240119,9700,-24.54,20240219,6010,21.80,20240119,0.00,N,021820,500,50 억,,233045,N,N,0,N,00,N
20241128,110406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7320,-60,5,-0.81,6003230,819,21.50,7360,7360,7320,9590,5170,7380,7329.95,2.33,0,-19,7506,7442,7376,7312,7246,7475,7345,50,2210,500,5310,10,1,10000000,732,1.32,0.12,06,0.01,5535.00,58958.00,9700,20240219,-24.54,6010,20240119,21.80,9700,-24.54,20240219,6010,21.80,20240119,9700,-24.54,20240219,6010,21.80,20240119,0.00,N,021820,500,50 억,,233045,N,N,0,N,00,N
20241128,100402,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7360,-20,5,-0.27,1472000,200,5.25,7360,7360,7360,9590,5170,7380,7360.00,2.33,0,0,7506,7442,7376,7312,7246,7475,7345,50,2210,500,5310,10,1,10000000,736,1.33,0.12,06,0.00,5535.00,58958.00,9700,20240219,-24.12,6010,20240119,22.46,9700,-24.12,20240219,6010,22.46,20240119,9700,-24.12,20240219,6010,22.46,20240119,0.00,N,021820,500,50 억,,233045,N,N,0,N,00,N
20241128,090400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7380,0,3,0.00,0,0,0.00,0,0,0,9590,5170,7380,0.00,2.33,0,0,7506,7442,7376,7312,7246,7475,7345,50,2210,500,5310,10,1,10000000,738,1.33,0.13,06,0.00,5535.00,58958.00,9700,20240219,-23.92,6010,20240119,22.80,9700,-23.92,20240219,6010,22.80,20240119,9700,-23.92,20240219,6010,22.80,20240119,0.00,N,021820,500,50 억,,233045,N,N,0,N,00,N
20241127,160352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7380,20,2,0.27,28011440,3809,84.91,7360,7440,7310,9560,5160,7360,7354.01,2.33,0,-49,7446,7402,7356,7312,7266,7380,7290,50,2200,500,5290,10,1,10000000,738,1.33,0.13,06,0.04,5535.00,58958.00,9700,20240219,-23.92,6010,20240119,22.80,9700,-23.92,20240219,6010,22.80,20240119,9700,-23.92,20240219,6010,22.80,20240119,0.00,N,021820,500,50 억,,233094,N,N,0,N,00,N
20241127,150358,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7330,-30,5,-0.41,26718320,3633,80.99,7360,7440,7310,9560,5160,7360,7354.34,2.33,0,-48,7446,7402,7356,7312,7266,7380,7290,50,2200,500,5290,10,1,10000000,733,1.32,0.12,06,0.04,5535.00,58958.00,9700,20240219,-24.43,6010,20240119,21.96,9700,-24.43,20240219,6010,21.96,20240119,9700,-24.43,20240219,6010,21.96,20240119,0.00,N,021820,500,50 억,,233094,N,N,0,N,00,N
20241127,140358,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,7380,20,2,0.27,15465950,2101,46.83,7360,7440,7310,9560,5160,7360,7361.23,2.33,0,-49,7446,7402,7356,7312,7266,7380,7290,50,2200,500,5290,10,1,10000000,738,1.33,0.13,06,0.02,5535.00,58958.00,9700,20240219,-23.92,6010,20240119,22.80,9700,-23.92,20240219,6010,22.80,20240119,9700,-23.92,20240219,6010,22.80,20240119,0.00,N,021820,500,50 억,,233094,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 160355 57 100.00 KOSPI 운수.장비 N N N N N 7200 -180 5 -2.44 34172470 4700 123.39 7360 7360 7200 9590 5170 7380 7270.74 2.33 0 -61 7506 7442 7376 7312 7246 7475 7345 50 2210 500 5310 10 1 10000000 720 1.30 0.12 06 0.05 5535.00 58958.00 9700 20240219 -25.77 6010 20240119 19.80 9700 -25.77 20240219 6010 19.80 20240119 9700 -25.77 20240219 6010 19.80 20240119 0.00 N 021820 500 50 억 233045 N N 0 N 00 N
3 20241128 150402 57 100.00 KOSPI 운수.장비 N N N N N 7260 -120 5 -1.63 29123640 4000 105.01 7360 7360 7230 9590 5170 7380 7280.91 2.33 0 12 7506 7442 7376 7312 7246 7475 7345 50 2210 500 5310 10 1 10000000 726 1.31 0.12 06 0.04 5535.00 58958.00 9700 20240219 -25.15 6010 20240119 20.80 9700 -25.15 20240219 6010 20.80 20240119 9700 -25.15 20240219 6010 20.80 20240119 0.00 N 021820 500 50 억 233045 N N 0 N 00 N
4 20241128 140404 57 100.00 KOSPI 운수.장비 N N N N N 7260 -120 5 -1.63 19299520 2643 69.39 7360 7360 7260 9590 5170 7380 7302.13 2.33 0 -19 7506 7442 7376 7312 7246 7475 7345 50 2210 500 5310 10 1 10000000 726 1.31 0.12 06 0.03 5535.00 58958.00 9700 20240219 -25.15 6010 20240119 20.80 9700 -25.15 20240219 6010 20.80 20240119 9700 -25.15 20240219 6010 20.80 20240119 0.00 N 021820 500 50 억 233045 N N 0 N 00 N
5 20241128 130359 57 100.00 KOSPI 운수.장비 N N N N N 7300 -80 5 -1.08 11725300 1603 42.08 7360 7360 7290 9590 5170 7380 7314.60 2.33 0 -19 7506 7442 7376 7312 7246 7475 7345 50 2210 500 5310 10 1 10000000 730 1.32 0.12 06 0.02 5535.00 58958.00 9700 20240219 -24.74 6010 20240119 21.46 9700 -24.74 20240219 6010 21.46 20240119 9700 -24.74 20240219 6010 21.46 20240119 0.00 N 021820 500 50 억 233045 N N 0 N 00 N
6 20241128 120403 57 100.00 KOSPI 운수.장비 N N N N N 7320 -60 5 -0.81 6003230 819 21.50 7360 7360 7320 9590 5170 7380 7329.95 2.33 0 -19 7506 7442 7376 7312 7246 7475 7345 50 2210 500 5310 10 1 10000000 732 1.32 0.12 06 0.01 5535.00 58958.00 9700 20240219 -24.54 6010 20240119 21.80 9700 -24.54 20240219 6010 21.80 20240119 9700 -24.54 20240219 6010 21.80 20240119 0.00 N 021820 500 50 억 233045 N N 0 N 00 N
7 20241128 110406 57 100.00 KOSPI 운수.장비 N N N N N 7320 -60 5 -0.81 6003230 819 21.50 7360 7360 7320 9590 5170 7380 7329.95 2.33 0 -19 7506 7442 7376 7312 7246 7475 7345 50 2210 500 5310 10 1 10000000 732 1.32 0.12 06 0.01 5535.00 58958.00 9700 20240219 -24.54 6010 20240119 21.80 9700 -24.54 20240219 6010 21.80 20240119 9700 -24.54 20240219 6010 21.80 20240119 0.00 N 021820 500 50 억 233045 N N 0 N 00 N
8 20241128 100402 57 100.00 KOSPI 운수.장비 N N N N N 7360 -20 5 -0.27 1472000 200 5.25 7360 7360 7360 9590 5170 7380 7360.00 2.33 0 0 7506 7442 7376 7312 7246 7475 7345 50 2210 500 5310 10 1 10000000 736 1.33 0.12 06 0.00 5535.00 58958.00 9700 20240219 -24.12 6010 20240119 22.46 9700 -24.12 20240219 6010 22.46 20240119 9700 -24.12 20240219 6010 22.46 20240119 0.00 N 021820 500 50 억 233045 N N 0 N 00 N
9 20241128 090400 57 100.00 KOSPI 운수.장비 N N N N N 7380 0 3 0.00 0 0 0.00 0 0 0 9590 5170 7380 0.00 2.33 0 0 7506 7442 7376 7312 7246 7475 7345 50 2210 500 5310 10 1 10000000 738 1.33 0.13 06 0.00 5535.00 58958.00 9700 20240219 -23.92 6010 20240119 22.80 9700 -23.92 20240219 6010 22.80 20240119 9700 -23.92 20240219 6010 22.80 20240119 0.00 N 021820 500 50 억 233045 N N 0 N 00 N
10 20241127 160352 57 100.00 KOSPI 운수.장비 N N N N N 7380 20 2 0.27 28011440 3809 84.91 7360 7440 7310 9560 5160 7360 7354.01 2.33 0 -49 7446 7402 7356 7312 7266 7380 7290 50 2200 500 5290 10 1 10000000 738 1.33 0.13 06 0.04 5535.00 58958.00 9700 20240219 -23.92 6010 20240119 22.80 9700 -23.92 20240219 6010 22.80 20240119 9700 -23.92 20240219 6010 22.80 20240119 0.00 N 021820 500 50 억 233094 N N 0 N 00 N
11 20241127 150358 57 100.00 KOSPI 운수.장비 N N N N N 7330 -30 5 -0.41 26718320 3633 80.99 7360 7440 7310 9560 5160 7360 7354.34 2.33 0 -48 7446 7402 7356 7312 7266 7380 7290 50 2200 500 5290 10 1 10000000 733 1.32 0.12 06 0.04 5535.00 58958.00 9700 20240219 -24.43 6010 20240119 21.96 9700 -24.43 20240219 6010 21.96 20240119 9700 -24.43 20240219 6010 21.96 20240119 0.00 N 021820 500 50 억 233094 N N 0 N 00 N
12 20241127 140358 57 100.00 KOSPI 운수.장비 N N N N N 7380 20 2 0.27 15465950 2101 46.83 7360 7440 7310 9560 5160 7360 7361.23 2.33 0 -49 7446 7402 7356 7312 7266 7380 7290 50 2200 500 5290 10 1 10000000 738 1.33 0.13 06 0.02 5535.00 58958.00 9700 20240219 -23.92 6010 20240119 22.80 9700 -23.92 20240219 6010 22.80 20240119 9700 -23.92 20240219 6010 22.80 20240119 0.00 N 021820 500 50 억 233094 N N 0 N 00 N