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
028670/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
20241128,160420,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3555,5,2,0.14,2071310535,583572,34.44,3550,3570,3535,4615,2485,3550,3549.36,13.45,0,-33674,3723,3636,3583,3496,3443,3610,3470,5346,1065,1000,2620,5,1,534569512,19004,7.76,0.40,12,0.11,458.00,8817.00,5150,20231204,-30.97,3270,20240909,8.72,5060,-29.74,20240229,3270,8.72,20240909,5150,-30.97,20231204,3270,8.72,20240909,1.18,N,028670,1000,5345 억,,71896048,N,N,4091,N,00,N
20241128,150427,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3550,0,3,0.00,1831919385,516182,30.47,3550,3570,3535,4615,2485,3550,3548.98,13.45,0,-31900,3723,3636,3583,3496,3443,3610,3470,5346,1065,1000,2620,5,1,534569512,18977,7.75,0.40,12,0.10,458.00,8817.00,5150,20231204,-31.07,3270,20240909,8.56,5060,-29.84,20240229,3270,8.56,20240909,5150,-31.07,20231204,3270,8.56,20240909,1.18,N,028670,1000,5345 억,,71896048,N,N,1254,N,00,N
20241128,140428,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3545,-5,5,-0.14,1483561060,417965,24.67,3550,3570,3535,4615,2485,3550,3549.49,13.45,0,-22140,3723,3636,3583,3496,3443,3610,3470,5346,1065,1000,2620,5,1,534569512,18950,7.74,0.40,12,0.08,458.00,8817.00,5150,20231204,-31.17,3270,20240909,8.41,5060,-29.94,20240229,3270,8.41,20240909,5150,-31.17,20231204,3270,8.41,20240909,1.18,N,028670,1000,5345 억,,71896048,N,N,1254,N,00,N
20241128,130424,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3550,0,3,0.00,1290840660,363630,21.46,3550,3570,3535,4615,2485,3550,3549.87,13.45,0,-18501,3723,3636,3583,3496,3443,3610,3470,5346,1065,1000,2620,5,1,534569512,18977,7.75,0.40,12,0.07,458.00,8817.00,5150,20231204,-31.07,3270,20240909,8.56,5060,-29.84,20240229,3270,8.56,20240909,5150,-31.07,20231204,3270,8.56,20240909,1.18,N,028670,1000,5345 억,,71896048,N,N,1254,N,00,N
20241128,120428,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3550,0,3,0.00,1141777145,321618,18.98,3550,3570,3535,4615,2485,3550,3550.10,13.45,0,-18053,3723,3636,3583,3496,3443,3610,3470,5346,1065,1000,2620,5,1,534569512,18977,7.75,0.40,12,0.06,458.00,8817.00,5150,20231204,-31.07,3270,20240909,8.56,5060,-29.84,20240229,3270,8.56,20240909,5150,-31.07,20231204,3270,8.56,20240909,1.18,N,028670,1000,5345 억,,71896048,N,N,1254,N,00,N
20241128,110431,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3545,-5,5,-0.14,937860275,264161,15.59,3550,3570,3535,4615,2485,3550,3550.34,13.45,0,-21608,3723,3636,3583,3496,3443,3610,3470,5346,1065,1000,2620,5,1,534569512,18950,7.74,0.40,12,0.05,458.00,8817.00,5150,20231204,-31.17,3270,20240909,8.41,5060,-29.94,20240229,3270,8.41,20240909,5150,-31.17,20231204,3270,8.41,20240909,1.18,N,028670,1000,5345 억,,71896048,N,N,1254,N,00,N
20241128,100427,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3560,10,2,0.28,560249765,157931,9.32,3550,3570,3535,4615,2485,3550,3547.43,13.45,0,-10614,3723,3636,3583,3496,3443,3610,3470,5346,1065,1000,2620,5,1,534569512,19031,7.77,0.40,12,0.03,458.00,8817.00,5150,20231204,-30.87,3270,20240909,8.87,5060,-29.64,20240229,3270,8.87,20240909,5150,-30.87,20231204,3270,8.87,20240909,1.18,N,028670,1000,5345 억,,71896048,N,N,1254,N,00,N
20241128,090425,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3545,-5,5,-0.14,67874545,19157,1.13,3550,3560,3535,4615,2485,3550,3543.06,13.45,0,3971,3723,3636,3583,3496,3443,3610,3470,5346,1065,1000,2620,5,1,534569512,18950,7.74,0.40,12,0.00,458.00,8817.00,5150,20231204,-31.17,3270,20240909,8.41,5060,-29.94,20240229,3270,8.41,20240909,5150,-31.17,20231204,3270,8.41,20240909,1.18,N,028670,1000,5345 억,,71896048,N,N,1254,N,00,N
20241127,160416,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3550,-95,5,-2.61,6033160160,1686794,161.48,3650,3670,3530,4735,2555,3645,3576.75,13.50,0,-232173,3695,3670,3635,3610,3575,3682,3622,5346,1090,1000,2690,5,1,534569512,18977,7.75,0.40,12,0.32,458.00,8817.00,5150,20231204,-31.07,3270,20240909,8.56,5060,-29.84,20240229,3270,8.56,20240909,5150,-31.07,20231204,3270,8.56,20240909,1.16,N,028670,1000,5345 억,,72173010,N,N,1254,N,00,N
20241127,150422,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3545,-100,5,-2.74,5716881115,1597601,152.94,3650,3670,3530,4735,2555,3645,3578.42,13.50,0,-230759,3695,3670,3635,3610,3575,3682,3622,5346,1090,1000,2690,5,1,534569512,18950,7.74,0.40,12,0.30,458.00,8817.00,5150,20231204,-31.17,3270,20240909,8.41,5060,-29.94,20240229,3270,8.41,20240909,5150,-31.17,20231204,3270,8.41,20240909,1.16,N,028670,1000,5345 억,,72173010,N,N,1108,N,00,N
20241127,140423,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3540,-105,5,-2.88,5171680740,1443701,138.21,3650,3670,3530,4735,2555,3645,3582.24,13.50,0,-254825,3695,3670,3635,3610,3575,3682,3622,5346,1090,1000,2690,5,1,534569512,18924,7.73,0.40,12,0.27,458.00,8817.00,5150,20231204,-31.26,3270,20240909,8.26,5060,-30.04,20240229,3270,8.26,20240909,5150,-31.26,20231204,3270,8.26,20240909,1.16,N,028670,1000,5345 억,,72173010,N,N,1108,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 160420 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3555 5 2 0.14 2071310535 583572 34.44 3550 3570 3535 4615 2485 3550 3549.36 13.45 0 -33674 3723 3636 3583 3496 3443 3610 3470 5346 1065 1000 2620 5 1 534569512 19004 7.76 0.40 12 0.11 458.00 8817.00 5150 20231204 -30.97 3270 20240909 8.72 5060 -29.74 20240229 3270 8.72 20240909 5150 -30.97 20231204 3270 8.72 20240909 1.18 N 028670 1000 5345 억 71896048 N N 4091 N 00 N
3 20241128 150427 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3550 0 3 0.00 1831919385 516182 30.47 3550 3570 3535 4615 2485 3550 3548.98 13.45 0 -31900 3723 3636 3583 3496 3443 3610 3470 5346 1065 1000 2620 5 1 534569512 18977 7.75 0.40 12 0.10 458.00 8817.00 5150 20231204 -31.07 3270 20240909 8.56 5060 -29.84 20240229 3270 8.56 20240909 5150 -31.07 20231204 3270 8.56 20240909 1.18 N 028670 1000 5345 억 71896048 N N 1254 N 00 N
4 20241128 140428 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3545 -5 5 -0.14 1483561060 417965 24.67 3550 3570 3535 4615 2485 3550 3549.49 13.45 0 -22140 3723 3636 3583 3496 3443 3610 3470 5346 1065 1000 2620 5 1 534569512 18950 7.74 0.40 12 0.08 458.00 8817.00 5150 20231204 -31.17 3270 20240909 8.41 5060 -29.94 20240229 3270 8.41 20240909 5150 -31.17 20231204 3270 8.41 20240909 1.18 N 028670 1000 5345 억 71896048 N N 1254 N 00 N
5 20241128 130424 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3550 0 3 0.00 1290840660 363630 21.46 3550 3570 3535 4615 2485 3550 3549.87 13.45 0 -18501 3723 3636 3583 3496 3443 3610 3470 5346 1065 1000 2620 5 1 534569512 18977 7.75 0.40 12 0.07 458.00 8817.00 5150 20231204 -31.07 3270 20240909 8.56 5060 -29.84 20240229 3270 8.56 20240909 5150 -31.07 20231204 3270 8.56 20240909 1.18 N 028670 1000 5345 억 71896048 N N 1254 N 00 N
6 20241128 120428 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3550 0 3 0.00 1141777145 321618 18.98 3550 3570 3535 4615 2485 3550 3550.10 13.45 0 -18053 3723 3636 3583 3496 3443 3610 3470 5346 1065 1000 2620 5 1 534569512 18977 7.75 0.40 12 0.06 458.00 8817.00 5150 20231204 -31.07 3270 20240909 8.56 5060 -29.84 20240229 3270 8.56 20240909 5150 -31.07 20231204 3270 8.56 20240909 1.18 N 028670 1000 5345 억 71896048 N N 1254 N 00 N
7 20241128 110431 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3545 -5 5 -0.14 937860275 264161 15.59 3550 3570 3535 4615 2485 3550 3550.34 13.45 0 -21608 3723 3636 3583 3496 3443 3610 3470 5346 1065 1000 2620 5 1 534569512 18950 7.74 0.40 12 0.05 458.00 8817.00 5150 20231204 -31.17 3270 20240909 8.41 5060 -29.94 20240229 3270 8.41 20240909 5150 -31.17 20231204 3270 8.41 20240909 1.18 N 028670 1000 5345 억 71896048 N N 1254 N 00 N
8 20241128 100427 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3560 10 2 0.28 560249765 157931 9.32 3550 3570 3535 4615 2485 3550 3547.43 13.45 0 -10614 3723 3636 3583 3496 3443 3610 3470 5346 1065 1000 2620 5 1 534569512 19031 7.77 0.40 12 0.03 458.00 8817.00 5150 20231204 -30.87 3270 20240909 8.87 5060 -29.64 20240229 3270 8.87 20240909 5150 -30.87 20231204 3270 8.87 20240909 1.18 N 028670 1000 5345 억 71896048 N N 1254 N 00 N
9 20241128 090425 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3545 -5 5 -0.14 67874545 19157 1.13 3550 3560 3535 4615 2485 3550 3543.06 13.45 0 3971 3723 3636 3583 3496 3443 3610 3470 5346 1065 1000 2620 5 1 534569512 18950 7.74 0.40 12 0.00 458.00 8817.00 5150 20231204 -31.17 3270 20240909 8.41 5060 -29.94 20240229 3270 8.41 20240909 5150 -31.17 20231204 3270 8.41 20240909 1.18 N 028670 1000 5345 억 71896048 N N 1254 N 00 N
10 20241127 160416 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3550 -95 5 -2.61 6033160160 1686794 161.48 3650 3670 3530 4735 2555 3645 3576.75 13.50 0 -232173 3695 3670 3635 3610 3575 3682 3622 5346 1090 1000 2690 5 1 534569512 18977 7.75 0.40 12 0.32 458.00 8817.00 5150 20231204 -31.07 3270 20240909 8.56 5060 -29.84 20240229 3270 8.56 20240909 5150 -31.07 20231204 3270 8.56 20240909 1.16 N 028670 1000 5345 억 72173010 N N 1254 N 00 N
11 20241127 150422 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3545 -100 5 -2.74 5716881115 1597601 152.94 3650 3670 3530 4735 2555 3645 3578.42 13.50 0 -230759 3695 3670 3635 3610 3575 3682 3622 5346 1090 1000 2690 5 1 534569512 18950 7.74 0.40 12 0.30 458.00 8817.00 5150 20231204 -31.17 3270 20240909 8.41 5060 -29.94 20240229 3270 8.41 20240909 5150 -31.17 20231204 3270 8.41 20240909 1.16 N 028670 1000 5345 억 72173010 N N 1108 N 00 N
12 20241127 140423 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3540 -105 5 -2.88 5171680740 1443701 138.21 3650 3670 3530 4735 2555 3645 3582.24 13.50 0 -254825 3695 3670 3635 3610 3575 3682 3622 5346 1090 1000 2690 5 1 534569512 18924 7.73 0.40 12 0.27 458.00 8817.00 5150 20231204 -31.26 3270 20240909 8.26 5060 -30.04 20240229 3270 8.26 20240909 5150 -31.26 20231204 3270 8.26 20240909 1.16 N 028670 1000 5345 억 72173010 N N 1108 N 00 N