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
092200/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
20241128,160800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4000,-15,5,-0.37,211541825,52818,38.40,4025,4045,3985,5210,2815,4015,4005.11,1.70,0,-6316,4118,4066,3998,3946,3878,4032,3912,194,1195,500,2970,5,1,38888569,1556,4.24,1.14,12,0.14,944.00,3498.00,6920,20240626,-42.20,3165,20241113,26.38,6920,-42.20,20240626,3165,26.38,20241113,6920,-42.20,20240626,3165,26.38,20241113,0.74,N,092200,500,194 억,,661987,N,N,4,N,00,N
20241128,150816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4010,-5,5,-0.12,166754845,41630,30.26,4025,4045,3985,5210,2815,4015,4005.64,1.70,0,561,4118,4066,3998,3946,3878,4032,3912,194,1195,500,2970,5,1,38888569,1559,4.25,1.15,12,0.11,944.00,3498.00,6920,20240626,-42.05,3165,20241113,26.70,6920,-42.05,20240626,3165,26.70,20241113,6920,-42.05,20240626,3165,26.70,20241113,0.74,N,092200,500,194 억,,661987,N,N,11,N,00,N
20241128,140813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4030,15,2,0.37,144205510,36005,26.17,4025,4045,3985,5210,2815,4015,4005.15,1.70,0,229,4118,4066,3998,3946,3878,4032,3912,194,1195,500,2970,5,1,38888569,1567,4.27,1.15,12,0.09,944.00,3498.00,6920,20240626,-41.76,3165,20241113,27.33,6920,-41.76,20240626,3165,27.33,20241113,6920,-41.76,20240626,3165,27.33,20241113,0.74,N,092200,500,194 억,,661987,N,N,11,N,00,N
20241128,130812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4010,-5,5,-0.12,94043220,23485,17.07,4025,4045,3985,5210,2815,4015,4004.40,1.70,0,-6388,4118,4066,3998,3946,3878,4032,3912,194,1195,500,2970,5,1,38888569,1559,4.25,1.15,12,0.06,944.00,3498.00,6920,20240626,-42.05,3165,20241113,26.70,6920,-42.05,20240626,3165,26.70,20241113,6920,-42.05,20240626,3165,26.70,20241113,0.74,N,092200,500,194 억,,661987,N,N,11,N,00,N
20241128,120815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4015,0,3,0.00,78582445,19625,14.27,4025,4045,3985,5210,2815,4015,4004.20,1.70,0,-6530,4118,4066,3998,3946,3878,4032,3912,194,1195,500,2970,5,1,38888569,1561,4.25,1.15,12,0.05,944.00,3498.00,6920,20240626,-41.98,3165,20241113,26.86,6920,-41.98,20240626,3165,26.86,20241113,6920,-41.98,20240626,3165,26.86,20241113,0.74,N,092200,500,194 억,,661987,N,N,11,N,00,N
20241128,110817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4015,0,3,0.00,67915255,16959,12.33,4025,4045,3985,5210,2815,4015,4004.67,1.70,0,-6085,4118,4066,3998,3946,3878,4032,3912,194,1195,500,2970,5,1,38888569,1561,4.25,1.15,12,0.04,944.00,3498.00,6920,20240626,-41.98,3165,20241113,26.86,6920,-41.98,20240626,3165,26.86,20241113,6920,-41.98,20240626,3165,26.86,20241113,0.74,N,092200,500,194 억,,661987,N,N,11,N,00,N
20241128,100814,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4020,5,2,0.12,47508210,11851,8.62,4025,4045,3990,5210,2815,4015,4008.79,1.70,0,-4695,4118,4066,3998,3946,3878,4032,3912,194,1195,500,2970,5,1,38888569,1563,4.26,1.15,12,0.03,944.00,3498.00,6920,20240626,-41.91,3165,20241113,27.01,6920,-41.91,20240626,3165,27.01,20241113,6920,-41.91,20240626,3165,27.01,20241113,0.74,N,092200,500,194 억,,661987,N,N,11,N,00,N
20241128,090812,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4005,-10,5,-0.25,14417000,3590,2.61,4025,4045,4000,5210,2815,4015,4015.88,1.70,0,-2539,4118,4066,3998,3946,3878,4032,3912,194,1195,500,2970,5,1,38888569,1557,4.24,1.14,12,0.01,944.00,3498.00,6920,20240626,-42.12,3165,20241113,26.54,6920,-42.12,20240626,3165,26.54,20241113,6920,-42.12,20240626,3165,26.54,20241113,0.74,N,092200,500,194 억,,661987,N,N,11,N,00,N
20241127,160754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4015,-10,5,-0.25,540984620,135810,46.04,4030,4050,3930,5230,2820,4025,3983.27,1.72,0,-3634,4195,4110,4050,3965,3905,4080,3935,194,1205,500,2970,5,1,38888569,1561,4.25,1.15,12,0.35,944.00,3498.00,6920,20240626,-41.98,3165,20241113,26.86,6920,-41.98,20240626,3165,26.86,20241113,6920,-41.98,20240626,3165,26.86,20241113,0.71,N,092200,500,194 억,,670019,N,N,11,N,00,N
20241127,150808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3950,-75,5,-1.86,406679090,102011,34.58,4030,4050,3945,5230,2820,4025,3986.61,1.72,0,-4118,4195,4110,4050,3965,3905,4080,3935,194,1205,500,2970,5,1,38888569,1536,4.18,1.13,12,0.26,944.00,3498.00,6920,20240626,-42.92,3165,20241113,24.80,6920,-42.92,20240626,3165,24.80,20241113,6920,-42.92,20240626,3165,24.80,20241113,0.71,N,092200,500,194 억,,670019,N,N,2,N,00,N
20241127,140808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3990,-35,5,-0.87,314921155,78830,26.73,4030,4050,3960,5230,2820,4025,3994.93,1.72,0,-7499,4195,4110,4050,3965,3905,4080,3935,194,1205,500,2970,5,1,38888569,1552,4.23,1.14,12,0.20,944.00,3498.00,6920,20240626,-42.34,3165,20241113,26.07,6920,-42.34,20240626,3165,26.07,20241113,6920,-42.34,20240626,3165,26.07,20241113,0.71,N,092200,500,194 억,,670019,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 160800 57 100.00 KOSPI 운수.장비 N N N N N 4000 -15 5 -0.37 211541825 52818 38.40 4025 4045 3985 5210 2815 4015 4005.11 1.70 0 -6316 4118 4066 3998 3946 3878 4032 3912 194 1195 500 2970 5 1 38888569 1556 4.24 1.14 12 0.14 944.00 3498.00 6920 20240626 -42.20 3165 20241113 26.38 6920 -42.20 20240626 3165 26.38 20241113 6920 -42.20 20240626 3165 26.38 20241113 0.74 N 092200 500 194 억 661987 N N 4 N 00 N
3 20241128 150816 57 100.00 KOSPI 운수.장비 N N N N N 4010 -5 5 -0.12 166754845 41630 30.26 4025 4045 3985 5210 2815 4015 4005.64 1.70 0 561 4118 4066 3998 3946 3878 4032 3912 194 1195 500 2970 5 1 38888569 1559 4.25 1.15 12 0.11 944.00 3498.00 6920 20240626 -42.05 3165 20241113 26.70 6920 -42.05 20240626 3165 26.70 20241113 6920 -42.05 20240626 3165 26.70 20241113 0.74 N 092200 500 194 억 661987 N N 11 N 00 N
4 20241128 140813 57 100.00 KOSPI 운수.장비 N N N N N 4030 15 2 0.37 144205510 36005 26.17 4025 4045 3985 5210 2815 4015 4005.15 1.70 0 229 4118 4066 3998 3946 3878 4032 3912 194 1195 500 2970 5 1 38888569 1567 4.27 1.15 12 0.09 944.00 3498.00 6920 20240626 -41.76 3165 20241113 27.33 6920 -41.76 20240626 3165 27.33 20241113 6920 -41.76 20240626 3165 27.33 20241113 0.74 N 092200 500 194 억 661987 N N 11 N 00 N
5 20241128 130812 57 100.00 KOSPI 운수.장비 N N N N N 4010 -5 5 -0.12 94043220 23485 17.07 4025 4045 3985 5210 2815 4015 4004.40 1.70 0 -6388 4118 4066 3998 3946 3878 4032 3912 194 1195 500 2970 5 1 38888569 1559 4.25 1.15 12 0.06 944.00 3498.00 6920 20240626 -42.05 3165 20241113 26.70 6920 -42.05 20240626 3165 26.70 20241113 6920 -42.05 20240626 3165 26.70 20241113 0.74 N 092200 500 194 억 661987 N N 11 N 00 N
6 20241128 120815 57 100.00 KOSPI 운수.장비 N N N N N 4015 0 3 0.00 78582445 19625 14.27 4025 4045 3985 5210 2815 4015 4004.20 1.70 0 -6530 4118 4066 3998 3946 3878 4032 3912 194 1195 500 2970 5 1 38888569 1561 4.25 1.15 12 0.05 944.00 3498.00 6920 20240626 -41.98 3165 20241113 26.86 6920 -41.98 20240626 3165 26.86 20241113 6920 -41.98 20240626 3165 26.86 20241113 0.74 N 092200 500 194 억 661987 N N 11 N 00 N
7 20241128 110817 57 100.00 KOSPI 운수.장비 N N N N N 4015 0 3 0.00 67915255 16959 12.33 4025 4045 3985 5210 2815 4015 4004.67 1.70 0 -6085 4118 4066 3998 3946 3878 4032 3912 194 1195 500 2970 5 1 38888569 1561 4.25 1.15 12 0.04 944.00 3498.00 6920 20240626 -41.98 3165 20241113 26.86 6920 -41.98 20240626 3165 26.86 20241113 6920 -41.98 20240626 3165 26.86 20241113 0.74 N 092200 500 194 억 661987 N N 11 N 00 N
8 20241128 100814 57 100.00 KOSPI 운수.장비 N N N N N 4020 5 2 0.12 47508210 11851 8.62 4025 4045 3990 5210 2815 4015 4008.79 1.70 0 -4695 4118 4066 3998 3946 3878 4032 3912 194 1195 500 2970 5 1 38888569 1563 4.26 1.15 12 0.03 944.00 3498.00 6920 20240626 -41.91 3165 20241113 27.01 6920 -41.91 20240626 3165 27.01 20241113 6920 -41.91 20240626 3165 27.01 20241113 0.74 N 092200 500 194 억 661987 N N 11 N 00 N
9 20241128 090812 57 100.00 KOSPI 운수.장비 N N N N N 4005 -10 5 -0.25 14417000 3590 2.61 4025 4045 4000 5210 2815 4015 4015.88 1.70 0 -2539 4118 4066 3998 3946 3878 4032 3912 194 1195 500 2970 5 1 38888569 1557 4.24 1.14 12 0.01 944.00 3498.00 6920 20240626 -42.12 3165 20241113 26.54 6920 -42.12 20240626 3165 26.54 20241113 6920 -42.12 20240626 3165 26.54 20241113 0.74 N 092200 500 194 억 661987 N N 11 N 00 N
10 20241127 160754 57 100.00 KOSPI 운수.장비 N N N N N 4015 -10 5 -0.25 540984620 135810 46.04 4030 4050 3930 5230 2820 4025 3983.27 1.72 0 -3634 4195 4110 4050 3965 3905 4080 3935 194 1205 500 2970 5 1 38888569 1561 4.25 1.15 12 0.35 944.00 3498.00 6920 20240626 -41.98 3165 20241113 26.86 6920 -41.98 20240626 3165 26.86 20241113 6920 -41.98 20240626 3165 26.86 20241113 0.71 N 092200 500 194 억 670019 N N 11 N 00 N
11 20241127 150808 57 100.00 KOSPI 운수.장비 N N N N N 3950 -75 5 -1.86 406679090 102011 34.58 4030 4050 3945 5230 2820 4025 3986.61 1.72 0 -4118 4195 4110 4050 3965 3905 4080 3935 194 1205 500 2970 5 1 38888569 1536 4.18 1.13 12 0.26 944.00 3498.00 6920 20240626 -42.92 3165 20241113 24.80 6920 -42.92 20240626 3165 24.80 20241113 6920 -42.92 20240626 3165 24.80 20241113 0.71 N 092200 500 194 억 670019 N N 2 N 00 N
12 20241127 140808 57 100.00 KOSPI 운수.장비 N N N N N 3990 -35 5 -0.87 314921155 78830 26.73 4030 4050 3960 5230 2820 4025 3994.93 1.72 0 -7499 4195 4110 4050 3965 3905 4080 3935 194 1205 500 2970 5 1 38888569 1552 4.23 1.14 12 0.20 944.00 3498.00 6920 20240626 -42.34 3165 20241113 26.07 6920 -42.34 20240626 3165 26.07 20241113 6920 -42.34 20240626 3165 26.07 20241113 0.71 N 092200 500 194 억 670019 N N 2 N 00 N