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
090080/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
20241128,160753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,912,7,2,0.77,81609331,90004,184.64,905,918,904,1176,634,905,906.72,1.34,0,445,918,911,906,899,894,915,903,275,271,500,650,1,1,54902259,501,13.82,1.15,12,0.16,66.00,790.00,1358,20240103,-32.84,870,20241115,4.83,1358,-32.84,20240103,870,4.83,20241115,1358,-32.84,20240103,870,4.83,20241115,0.10,N,090080,500,274 억,,736236,N,N,5,N,00,N
20241128,150809,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,910,5,2,0.55,79048524,87191,178.87,905,918,904,1176,634,905,906.61,1.34,0,521,918,911,906,899,894,915,903,275,271,500,650,1,1,54902259,500,13.79,1.15,12,0.16,66.00,790.00,1358,20240103,-32.99,870,20241115,4.60,1358,-32.99,20240103,870,4.60,20241115,1358,-32.99,20240103,870,4.60,20241115,0.10,N,090080,500,274 억,,736236,N,N,1,N,00,N
20241128,140806,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,910,5,2,0.55,73674512,81294,166.77,905,918,904,1176,634,905,906.27,1.34,0,299,918,911,906,899,894,915,903,275,271,500,650,1,1,54902259,500,13.79,1.15,12,0.15,66.00,790.00,1358,20240103,-32.99,870,20241115,4.60,1358,-32.99,20240103,870,4.60,20241115,1358,-32.99,20240103,870,4.60,20241115,0.10,N,090080,500,274 억,,736236,N,N,1,N,00,N
20241128,130804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,910,5,2,0.55,70079438,77354,158.69,905,910,904,1176,634,905,905.96,1.34,0,571,918,911,906,899,894,915,903,275,271,500,650,1,1,54902259,500,13.79,1.15,12,0.14,66.00,790.00,1358,20240103,-32.99,870,20241115,4.60,1358,-32.99,20240103,870,4.60,20241115,1358,-32.99,20240103,870,4.60,20241115,0.10,N,090080,500,274 억,,736236,N,N,1,N,00,N
20241128,120807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,905,0,3,0.00,66086975,72956,149.67,905,910,904,1176,634,905,905.85,1.34,0,453,918,911,906,899,894,915,903,275,271,500,650,1,1,54902259,497,13.71,1.15,12,0.13,66.00,790.00,1358,20240103,-33.36,870,20241115,4.02,1358,-33.36,20240103,870,4.02,20241115,1358,-33.36,20240103,870,4.02,20241115,0.10,N,090080,500,274 억,,736236,N,N,1,N,00,N
20241128,110809,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,908,3,2,0.33,61490797,67884,139.26,905,910,904,1176,634,905,905.82,1.34,0,82,918,911,906,899,894,915,903,275,271,500,650,1,1,54902259,499,13.76,1.15,12,0.12,66.00,790.00,1358,20240103,-33.14,870,20241115,4.37,1358,-33.14,20240103,870,4.37,20241115,1358,-33.14,20240103,870,4.37,20241115,0.10,N,090080,500,274 억,,736236,N,N,1,N,00,N
20241128,100807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,910,5,2,0.55,16087524,17754,36.42,905,910,905,1176,634,905,906.14,1.34,0,82,918,911,906,899,894,915,903,275,271,500,650,1,1,54902259,500,13.79,1.15,12,0.03,66.00,790.00,1358,20240103,-32.99,870,20241115,4.60,1358,-32.99,20240103,870,4.60,20241115,1358,-32.99,20240103,870,4.60,20241115,0.10,N,090080,500,274 억,,736236,N,N,1,N,00,N
20241128,090804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,905,0,3,0.00,1028985,1137,2.33,905,905,905,1176,634,905,905.00,1.34,0,0,918,911,906,899,894,915,903,275,271,500,650,1,1,54902259,497,13.71,1.15,12,0.00,66.00,790.00,1358,20240103,-33.36,870,20241115,4.02,1358,-33.36,20240103,870,4.02,20241115,1358,-33.36,20240103,870,4.02,20241115,0.10,N,090080,500,274 억,,736236,N,N,1,N,00,N
20241127,160746,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,905,-5,5,-0.55,43974308,48555,163.96,901,913,901,1183,637,910,905.66,1.34,0,-405,920,915,910,905,900,912,902,275,273,500,650,1,1,54902259,497,13.71,1.15,12,0.09,66.00,790.00,1358,20240103,-33.36,870,20241115,4.02,1358,-33.36,20240103,870,4.02,20241115,1358,-33.36,20240103,870,4.02,20241115,0.10,N,090080,500,274 억,,736641,N,N,1,N,00,N
20241127,150800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,905,-5,5,-0.55,41806012,46159,155.87,901,913,901,1183,637,910,905.70,1.34,0,29,920,915,910,905,900,912,902,275,273,500,650,1,1,54902259,497,13.71,1.15,12,0.08,66.00,790.00,1358,20240103,-33.36,870,20241115,4.02,1358,-33.36,20240103,870,4.02,20241115,1358,-33.36,20240103,870,4.02,20241115,0.10,N,090080,500,274 억,,736641,N,N,2,N,00,N
20241127,140801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,905,-5,5,-0.55,40185278,44367,149.82,901,913,901,1183,637,910,905.75,1.34,0,-133,920,915,910,905,900,912,902,275,273,500,650,1,1,54902259,497,13.71,1.15,12,0.08,66.00,790.00,1358,20240103,-33.36,870,20241115,4.02,1358,-33.36,20240103,870,4.02,20241115,1358,-33.36,20240103,870,4.02,20241115,0.10,N,090080,500,274 억,,736641,N,N,2,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 160753 57 100.00 KOSPI 운수.장비 N N N N N 912 7 2 0.77 81609331 90004 184.64 905 918 904 1176 634 905 906.72 1.34 0 445 918 911 906 899 894 915 903 275 271 500 650 1 1 54902259 501 13.82 1.15 12 0.16 66.00 790.00 1358 20240103 -32.84 870 20241115 4.83 1358 -32.84 20240103 870 4.83 20241115 1358 -32.84 20240103 870 4.83 20241115 0.10 N 090080 500 274 억 736236 N N 5 N 00 N
3 20241128 150809 57 100.00 KOSPI 운수.장비 N N N N N 910 5 2 0.55 79048524 87191 178.87 905 918 904 1176 634 905 906.61 1.34 0 521 918 911 906 899 894 915 903 275 271 500 650 1 1 54902259 500 13.79 1.15 12 0.16 66.00 790.00 1358 20240103 -32.99 870 20241115 4.60 1358 -32.99 20240103 870 4.60 20241115 1358 -32.99 20240103 870 4.60 20241115 0.10 N 090080 500 274 억 736236 N N 1 N 00 N
4 20241128 140806 57 100.00 KOSPI 운수.장비 N N N N N 910 5 2 0.55 73674512 81294 166.77 905 918 904 1176 634 905 906.27 1.34 0 299 918 911 906 899 894 915 903 275 271 500 650 1 1 54902259 500 13.79 1.15 12 0.15 66.00 790.00 1358 20240103 -32.99 870 20241115 4.60 1358 -32.99 20240103 870 4.60 20241115 1358 -32.99 20240103 870 4.60 20241115 0.10 N 090080 500 274 억 736236 N N 1 N 00 N
5 20241128 130804 57 100.00 KOSPI 운수.장비 N N N N N 910 5 2 0.55 70079438 77354 158.69 905 910 904 1176 634 905 905.96 1.34 0 571 918 911 906 899 894 915 903 275 271 500 650 1 1 54902259 500 13.79 1.15 12 0.14 66.00 790.00 1358 20240103 -32.99 870 20241115 4.60 1358 -32.99 20240103 870 4.60 20241115 1358 -32.99 20240103 870 4.60 20241115 0.10 N 090080 500 274 억 736236 N N 1 N 00 N
6 20241128 120807 57 100.00 KOSPI 운수.장비 N N N N N 905 0 3 0.00 66086975 72956 149.67 905 910 904 1176 634 905 905.85 1.34 0 453 918 911 906 899 894 915 903 275 271 500 650 1 1 54902259 497 13.71 1.15 12 0.13 66.00 790.00 1358 20240103 -33.36 870 20241115 4.02 1358 -33.36 20240103 870 4.02 20241115 1358 -33.36 20240103 870 4.02 20241115 0.10 N 090080 500 274 억 736236 N N 1 N 00 N
7 20241128 110809 57 100.00 KOSPI 운수.장비 N N N N N 908 3 2 0.33 61490797 67884 139.26 905 910 904 1176 634 905 905.82 1.34 0 82 918 911 906 899 894 915 903 275 271 500 650 1 1 54902259 499 13.76 1.15 12 0.12 66.00 790.00 1358 20240103 -33.14 870 20241115 4.37 1358 -33.14 20240103 870 4.37 20241115 1358 -33.14 20240103 870 4.37 20241115 0.10 N 090080 500 274 억 736236 N N 1 N 00 N
8 20241128 100807 57 100.00 KOSPI 운수.장비 N N N N N 910 5 2 0.55 16087524 17754 36.42 905 910 905 1176 634 905 906.14 1.34 0 82 918 911 906 899 894 915 903 275 271 500 650 1 1 54902259 500 13.79 1.15 12 0.03 66.00 790.00 1358 20240103 -32.99 870 20241115 4.60 1358 -32.99 20240103 870 4.60 20241115 1358 -32.99 20240103 870 4.60 20241115 0.10 N 090080 500 274 억 736236 N N 1 N 00 N
9 20241128 090804 57 100.00 KOSPI 운수.장비 N N N N N 905 0 3 0.00 1028985 1137 2.33 905 905 905 1176 634 905 905.00 1.34 0 0 918 911 906 899 894 915 903 275 271 500 650 1 1 54902259 497 13.71 1.15 12 0.00 66.00 790.00 1358 20240103 -33.36 870 20241115 4.02 1358 -33.36 20240103 870 4.02 20241115 1358 -33.36 20240103 870 4.02 20241115 0.10 N 090080 500 274 억 736236 N N 1 N 00 N
10 20241127 160746 57 100.00 KOSPI 운수.장비 N N N N N 905 -5 5 -0.55 43974308 48555 163.96 901 913 901 1183 637 910 905.66 1.34 0 -405 920 915 910 905 900 912 902 275 273 500 650 1 1 54902259 497 13.71 1.15 12 0.09 66.00 790.00 1358 20240103 -33.36 870 20241115 4.02 1358 -33.36 20240103 870 4.02 20241115 1358 -33.36 20240103 870 4.02 20241115 0.10 N 090080 500 274 억 736641 N N 1 N 00 N
11 20241127 150800 57 100.00 KOSPI 운수.장비 N N N N N 905 -5 5 -0.55 41806012 46159 155.87 901 913 901 1183 637 910 905.70 1.34 0 29 920 915 910 905 900 912 902 275 273 500 650 1 1 54902259 497 13.71 1.15 12 0.08 66.00 790.00 1358 20240103 -33.36 870 20241115 4.02 1358 -33.36 20240103 870 4.02 20241115 1358 -33.36 20240103 870 4.02 20241115 0.10 N 090080 500 274 억 736641 N N 2 N 00 N
12 20241127 140801 57 100.00 KOSPI 운수.장비 N N N N N 905 -5 5 -0.55 40185278 44367 149.82 901 913 901 1183 637 910 905.75 1.34 0 -133 920 915 910 905 900 912 902 275 273 500 650 1 1 54902259 497 13.71 1.15 12 0.08 66.00 790.00 1358 20240103 -33.36 870 20241115 4.02 1358 -33.36 20240103 870 4.02 20241115 1358 -33.36 20240103 870 4.02 20241115 0.10 N 090080 500 274 억 736641 N N 2 N 00 N