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
091810/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
20241128,160759,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3010,10,2,0.33,3460339220,1154625,47.25,3000,3025,2960,3900,2100,3000,2996.92,5.47,-278613,-277955,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6483,6.35,4.00,12,0.54,474.00,753.00,3990,20241010,-24.56,2165,20231130,39.03,3990,-24.56,20241010,2305,30.59,20240805,3990,-24.56,20241010,2165,39.03,20231130,1.84,N,091810,500,1076 억,,5890262,N,N,5358,N,00,N
20241128,150814,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3005,5,2,0.17,3224266435,1076120,44.04,3000,3025,2960,3900,2100,3000,2996.19,5.48,-272996,-272342,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6472,6.34,3.99,12,0.50,474.00,753.00,3990,20241010,-24.69,2165,20231130,38.80,3990,-24.69,20241010,2305,30.37,20240805,3990,-24.69,20241010,2165,38.80,20231130,1.84,N,091810,500,1076 억,,5895879,N,N,9328,N,00,N
20241128,140811,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,-5,5,-0.17,2672803480,892190,36.51,3000,3025,2960,3900,2100,3000,2995.77,5.50,-247388,-247165,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6451,6.32,3.98,12,0.41,474.00,753.00,3990,20241010,-24.94,2165,20231130,38.34,3990,-24.94,20241010,2305,29.93,20240805,3990,-24.94,20241010,2165,38.34,20231130,1.84,N,091810,500,1076 억,,5921487,N,N,9328,N,00,N
20241128,130810,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,0,3,0.00,2394098220,799299,32.71,3000,3025,2960,3900,2100,3000,2995.23,5.49,-254391,-254482,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6461,6.33,3.98,12,0.37,474.00,753.00,3990,20241010,-24.81,2165,20231130,38.57,3990,-24.81,20241010,2305,30.15,20240805,3990,-24.81,20241010,2165,38.57,20231130,1.84,N,091810,500,1076 억,,5914484,N,N,9328,N,00,N
20241128,120813,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2980,-20,5,-0.67,2216573845,739948,30.28,3000,3025,2960,3900,2100,3000,2995.57,5.49,-260624,-260981,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6418,6.29,3.96,12,0.34,474.00,753.00,3990,20241010,-25.31,2165,20231130,37.64,3990,-25.31,20241010,2305,29.28,20240805,3990,-25.31,20241010,2165,37.64,20231130,1.84,N,091810,500,1076 억,,5908251,N,N,9328,N,00,N
20241128,110815,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,-25,5,-0.83,2053448015,685144,28.04,3000,3025,2960,3900,2100,3000,2997.10,5.49,-256469,-257137,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6408,6.28,3.95,12,0.32,474.00,753.00,3990,20241010,-25.44,2165,20231130,37.41,3990,-25.44,20241010,2305,29.07,20240805,3990,-25.44,20241010,2165,37.41,20231130,1.84,N,091810,500,1076 억,,5912406,N,N,9328,N,00,N
20241128,100813,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3010,10,2,0.33,1238469255,413111,16.91,3000,3025,2960,3900,2100,3000,2997.90,5.60,-136186,-137613,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6483,6.35,4.00,12,0.19,474.00,753.00,3990,20241010,-24.56,2165,20231130,39.03,3990,-24.56,20241010,2305,30.59,20240805,3990,-24.56,20241010,2165,39.03,20231130,1.84,N,091810,500,1076 억,,6032689,N,N,9328,N,00,N
20241128,090810,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2970,-30,5,-1.00,385167845,128323,5.25,3000,3025,2960,3900,2100,3000,3001.58,5.67,-59018,-59252,3166,3082,3031,2947,2896,3057,2922,1077,900,500,2280,5,1,215378976,6397,6.27,3.94,12,0.06,474.00,753.00,3990,20241010,-25.56,2165,20231130,37.18,3990,-25.56,20241010,2305,28.85,20240805,3990,-25.56,20241010,2165,37.18,20231130,1.84,N,091810,500,1076 억,,6109857,N,N,9328,N,00,N
20241127,160752,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,-65,5,-2.12,7250214490,2396070,74.73,3085,3115,2980,3980,2150,3065,3025.93,5.73,-770883,-767942,3201,3132,3026,2957,2851,3167,2992,1077,915,500,2320,5,1,215378976,6461,6.33,3.98,12,1.11,474.00,753.00,3990,20241010,-24.81,2165,20231130,38.57,3990,-24.81,20241010,2305,30.15,20240805,3990,-24.81,20241010,2165,38.57,20231130,1.82,N,091810,500,1076 억,,6168875,N,N,9328,N,00,N
20241127,150806,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3005,-60,5,-1.96,6940357000,2292912,71.51,3085,3115,2980,3980,2150,3065,3026.87,5.73,-768912,-766089,3201,3132,3026,2957,2851,3167,2992,1077,915,500,2320,5,1,215378976,6472,6.34,3.99,12,1.06,474.00,753.00,3990,20241010,-24.69,2165,20231130,38.80,3990,-24.69,20241010,2305,30.37,20240805,3990,-24.69,20241010,2165,38.80,20231130,1.82,N,091810,500,1076 억,,6170846,N,N,6668,N,00,N
20241127,140806,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3020,-45,5,-1.47,6313837610,2084815,65.02,3085,3115,2980,3980,2150,3065,3028.49,5.76,-736085,-734304,3201,3132,3026,2957,2851,3167,2992,1077,915,500,2320,5,1,215378976,6504,6.37,4.01,12,0.97,474.00,753.00,3990,20241010,-24.31,2165,20231130,39.49,3990,-24.31,20241010,2305,31.02,20240805,3990,-24.31,20241010,2165,39.49,20231130,1.82,N,091810,500,1076 억,,6203673,N,N,6668,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 160759 57 100.00 KOSPI 운수.창고 N N N N N 3010 10 2 0.33 3460339220 1154625 47.25 3000 3025 2960 3900 2100 3000 2996.92 5.47 -278613 -277955 3166 3082 3031 2947 2896 3057 2922 1077 900 500 2280 5 1 215378976 6483 6.35 4.00 12 0.54 474.00 753.00 3990 20241010 -24.56 2165 20231130 39.03 3990 -24.56 20241010 2305 30.59 20240805 3990 -24.56 20241010 2165 39.03 20231130 1.84 N 091810 500 1076 억 5890262 N N 5358 N 00 N
3 20241128 150814 57 100.00 KOSPI 운수.창고 N N N N N 3005 5 2 0.17 3224266435 1076120 44.04 3000 3025 2960 3900 2100 3000 2996.19 5.48 -272996 -272342 3166 3082 3031 2947 2896 3057 2922 1077 900 500 2280 5 1 215378976 6472 6.34 3.99 12 0.50 474.00 753.00 3990 20241010 -24.69 2165 20231130 38.80 3990 -24.69 20241010 2305 30.37 20240805 3990 -24.69 20241010 2165 38.80 20231130 1.84 N 091810 500 1076 억 5895879 N N 9328 N 00 N
4 20241128 140811 57 100.00 KOSPI 운수.창고 N N N N N 2995 -5 5 -0.17 2672803480 892190 36.51 3000 3025 2960 3900 2100 3000 2995.77 5.50 -247388 -247165 3166 3082 3031 2947 2896 3057 2922 1077 900 500 2280 5 1 215378976 6451 6.32 3.98 12 0.41 474.00 753.00 3990 20241010 -24.94 2165 20231130 38.34 3990 -24.94 20241010 2305 29.93 20240805 3990 -24.94 20241010 2165 38.34 20231130 1.84 N 091810 500 1076 억 5921487 N N 9328 N 00 N
5 20241128 130810 57 100.00 KOSPI 운수.창고 N N N N N 3000 0 3 0.00 2394098220 799299 32.71 3000 3025 2960 3900 2100 3000 2995.23 5.49 -254391 -254482 3166 3082 3031 2947 2896 3057 2922 1077 900 500 2280 5 1 215378976 6461 6.33 3.98 12 0.37 474.00 753.00 3990 20241010 -24.81 2165 20231130 38.57 3990 -24.81 20241010 2305 30.15 20240805 3990 -24.81 20241010 2165 38.57 20231130 1.84 N 091810 500 1076 억 5914484 N N 9328 N 00 N
6 20241128 120813 57 100.00 KOSPI 운수.창고 N N N N N 2980 -20 5 -0.67 2216573845 739948 30.28 3000 3025 2960 3900 2100 3000 2995.57 5.49 -260624 -260981 3166 3082 3031 2947 2896 3057 2922 1077 900 500 2280 5 1 215378976 6418 6.29 3.96 12 0.34 474.00 753.00 3990 20241010 -25.31 2165 20231130 37.64 3990 -25.31 20241010 2305 29.28 20240805 3990 -25.31 20241010 2165 37.64 20231130 1.84 N 091810 500 1076 억 5908251 N N 9328 N 00 N
7 20241128 110815 57 100.00 KOSPI 운수.창고 N N N N N 2975 -25 5 -0.83 2053448015 685144 28.04 3000 3025 2960 3900 2100 3000 2997.10 5.49 -256469 -257137 3166 3082 3031 2947 2896 3057 2922 1077 900 500 2280 5 1 215378976 6408 6.28 3.95 12 0.32 474.00 753.00 3990 20241010 -25.44 2165 20231130 37.41 3990 -25.44 20241010 2305 29.07 20240805 3990 -25.44 20241010 2165 37.41 20231130 1.84 N 091810 500 1076 억 5912406 N N 9328 N 00 N
8 20241128 100813 57 100.00 KOSPI 운수.창고 N N N N N 3010 10 2 0.33 1238469255 413111 16.91 3000 3025 2960 3900 2100 3000 2997.90 5.60 -136186 -137613 3166 3082 3031 2947 2896 3057 2922 1077 900 500 2280 5 1 215378976 6483 6.35 4.00 12 0.19 474.00 753.00 3990 20241010 -24.56 2165 20231130 39.03 3990 -24.56 20241010 2305 30.59 20240805 3990 -24.56 20241010 2165 39.03 20231130 1.84 N 091810 500 1076 억 6032689 N N 9328 N 00 N
9 20241128 090810 57 100.00 KOSPI 운수.창고 N N N N N 2970 -30 5 -1.00 385167845 128323 5.25 3000 3025 2960 3900 2100 3000 3001.58 5.67 -59018 -59252 3166 3082 3031 2947 2896 3057 2922 1077 900 500 2280 5 1 215378976 6397 6.27 3.94 12 0.06 474.00 753.00 3990 20241010 -25.56 2165 20231130 37.18 3990 -25.56 20241010 2305 28.85 20240805 3990 -25.56 20241010 2165 37.18 20231130 1.84 N 091810 500 1076 억 6109857 N N 9328 N 00 N
10 20241127 160752 57 100.00 KOSPI 운수.창고 N N N N N 3000 -65 5 -2.12 7250214490 2396070 74.73 3085 3115 2980 3980 2150 3065 3025.93 5.73 -770883 -767942 3201 3132 3026 2957 2851 3167 2992 1077 915 500 2320 5 1 215378976 6461 6.33 3.98 12 1.11 474.00 753.00 3990 20241010 -24.81 2165 20231130 38.57 3990 -24.81 20241010 2305 30.15 20240805 3990 -24.81 20241010 2165 38.57 20231130 1.82 N 091810 500 1076 억 6168875 N N 9328 N 00 N
11 20241127 150806 57 100.00 KOSPI 운수.창고 N N N N N 3005 -60 5 -1.96 6940357000 2292912 71.51 3085 3115 2980 3980 2150 3065 3026.87 5.73 -768912 -766089 3201 3132 3026 2957 2851 3167 2992 1077 915 500 2320 5 1 215378976 6472 6.34 3.99 12 1.06 474.00 753.00 3990 20241010 -24.69 2165 20231130 38.80 3990 -24.69 20241010 2305 30.37 20240805 3990 -24.69 20241010 2165 38.80 20231130 1.82 N 091810 500 1076 억 6170846 N N 6668 N 00 N
12 20241127 140806 57 100.00 KOSPI 운수.창고 N N N N N 3020 -45 5 -1.47 6313837610 2084815 65.02 3085 3115 2980 3980 2150 3065 3028.49 5.76 -736085 -734304 3201 3132 3026 2957 2851 3167 2992 1077 915 500 2320 5 1 215378976 6504 6.37 4.01 12 0.97 474.00 753.00 3990 20241010 -24.31 2165 20231130 39.49 3990 -24.31 20241010 2305 31.02 20240805 3990 -24.31 20241010 2165 39.49 20231130 1.82 N 091810 500 1076 억 6203673 N N 6668 N 00 N