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
092780/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
20241128,160803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4735,40,2,0.85,72855285,15578,260.02,4695,4755,4625,6100,3290,4695,4676.81,1.38,0,-7102,4885,4790,4735,4640,4585,4762,4612,66,1405,500,3280,5,1,13168460,624,8.16,0.50,12,0.12,580.00,9564.00,7120,20240621,-33.50,4190,20240415,13.01,7120,-33.50,20240621,4190,13.01,20240415,7120,-33.50,20240621,4190,13.01,20240415,0.63,N,092780,500,65 억,,181262,N,N,1,N,00,N
20241128,150819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4670,-25,5,-0.53,66481610,14212,237.22,4695,4755,4635,6100,3290,4695,4677.85,1.38,0,-6747,4885,4790,4735,4640,4585,4762,4612,66,1405,500,3280,5,1,13168460,615,8.05,0.49,12,0.11,580.00,9564.00,7120,20240621,-34.41,4190,20240415,11.46,7120,-34.41,20240621,4190,11.46,20240415,7120,-34.41,20240621,4190,11.46,20240415,0.63,N,092780,500,65 억,,181262,N,N,0,N,00,N
20241128,140816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4645,-50,5,-1.06,54919255,11720,195.63,4695,4755,4640,6100,3290,4695,4685.94,1.38,0,-7246,4885,4790,4735,4640,4585,4762,4612,66,1405,500,3280,5,1,13168460,612,8.01,0.49,12,0.09,580.00,9564.00,7120,20240621,-34.76,4190,20240415,10.86,7120,-34.76,20240621,4190,10.86,20240415,7120,-34.76,20240621,4190,10.86,20240415,0.63,N,092780,500,65 억,,181262,N,N,0,N,00,N
20241128,130815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4665,-30,5,-0.64,48993915,10447,174.38,4695,4755,4640,6100,3290,4695,4689.76,1.38,0,-6168,4885,4790,4735,4640,4585,4762,4612,66,1405,500,3280,5,1,13168460,614,8.04,0.49,12,0.08,580.00,9564.00,7120,20240621,-34.48,4190,20240415,11.34,7120,-34.48,20240621,4190,11.34,20240415,7120,-34.48,20240621,4190,11.34,20240415,0.63,N,092780,500,65 억,,181262,N,N,0,N,00,N
20241128,120818,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4700,5,2,0.11,44786140,9546,159.34,4695,4755,4640,6100,3290,4695,4691.61,1.38,0,-5417,4885,4790,4735,4640,4585,4762,4612,66,1405,500,3280,5,1,13168460,619,8.10,0.49,12,0.07,580.00,9564.00,7120,20240621,-33.99,4190,20240415,12.17,7120,-33.99,20240621,4190,12.17,20240415,7120,-33.99,20240621,4190,12.17,20240415,0.63,N,092780,500,65 억,,181262,N,N,0,N,00,N
20241128,110820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4660,-35,5,-0.75,39737120,8462,141.25,4695,4755,4660,6100,3290,4695,4695.95,1.38,0,-4768,4885,4790,4735,4640,4585,4762,4612,66,1405,500,3280,5,1,13168460,614,8.03,0.49,12,0.06,580.00,9564.00,7120,20240621,-34.55,4190,20240415,11.22,7120,-34.55,20240621,4190,11.22,20240415,7120,-34.55,20240621,4190,11.22,20240415,0.63,N,092780,500,65 억,,181262,N,N,0,N,00,N
20241128,100817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4750,55,2,1.17,3545110,755,12.60,4695,4755,4695,6100,3290,4695,4695.51,1.38,0,-116,4885,4790,4735,4640,4585,4762,4612,66,1405,500,3280,5,1,13168460,626,8.19,0.50,12,0.01,580.00,9564.00,7120,20240621,-33.29,4190,20240415,13.37,7120,-33.29,20240621,4190,13.37,20240415,7120,-33.29,20240621,4190,13.37,20240415,0.63,N,092780,500,65 억,,181262,N,N,0,N,00,N
20241128,090815,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4755,60,2,1.28,3530880,752,12.55,4695,4755,4695,6100,3290,4695,4695.32,1.38,0,-116,4885,4790,4735,4640,4585,4762,4612,66,1405,500,3280,5,1,13168460,626,8.20,0.50,12,0.01,580.00,9564.00,7120,20240621,-33.22,4190,20240415,13.48,7120,-33.22,20240621,4190,13.48,20240415,7120,-33.22,20240621,4190,13.48,20240415,0.63,N,092780,500,65 억,,181262,N,N,0,N,00,N
20241127,160757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4695,-80,5,-1.68,28305255,5991,41.80,4760,4830,4680,6200,3345,4775,4724.68,1.40,0,-2426,4885,4830,4745,4690,4605,4787,4647,66,1425,500,3340,5,1,13168460,618,8.09,0.49,12,0.05,580.00,9564.00,7120,20240621,-34.06,4190,20240415,12.05,7120,-34.06,20240621,4190,12.05,20240415,7120,-34.06,20240621,4190,12.05,20240415,0.62,N,092780,500,65 억,,184279,N,N,0,N,00,N
20241127,150811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4690,-85,5,-1.78,26495785,5605,39.11,4760,4830,4680,6200,3345,4775,4727.17,1.40,0,-2079,4885,4830,4745,4690,4605,4787,4647,66,1425,500,3340,5,1,13168460,618,8.09,0.49,12,0.04,580.00,9564.00,7120,20240621,-34.13,4190,20240415,11.93,7120,-34.13,20240621,4190,11.93,20240415,7120,-34.13,20240621,4190,11.93,20240415,0.62,N,092780,500,65 억,,184279,N,N,0,N,00,N
20241127,140811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4710,-65,5,-1.36,24946455,5275,36.81,4760,4830,4680,6200,3345,4775,4729.19,1.40,0,-2033,4885,4830,4745,4690,4605,4787,4647,66,1425,500,3340,5,1,13168460,620,8.12,0.49,12,0.04,580.00,9564.00,7120,20240621,-33.85,4190,20240415,12.41,7120,-33.85,20240621,4190,12.41,20240415,7120,-33.85,20240621,4190,12.41,20240415,0.62,N,092780,500,65 억,,184279,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 160803 57 100.00 KOSPI 운수.장비 N N N N N 4735 40 2 0.85 72855285 15578 260.02 4695 4755 4625 6100 3290 4695 4676.81 1.38 0 -7102 4885 4790 4735 4640 4585 4762 4612 66 1405 500 3280 5 1 13168460 624 8.16 0.50 12 0.12 580.00 9564.00 7120 20240621 -33.50 4190 20240415 13.01 7120 -33.50 20240621 4190 13.01 20240415 7120 -33.50 20240621 4190 13.01 20240415 0.63 N 092780 500 65 억 181262 N N 1 N 00 N
3 20241128 150819 57 100.00 KOSPI 운수.장비 N N N N N 4670 -25 5 -0.53 66481610 14212 237.22 4695 4755 4635 6100 3290 4695 4677.85 1.38 0 -6747 4885 4790 4735 4640 4585 4762 4612 66 1405 500 3280 5 1 13168460 615 8.05 0.49 12 0.11 580.00 9564.00 7120 20240621 -34.41 4190 20240415 11.46 7120 -34.41 20240621 4190 11.46 20240415 7120 -34.41 20240621 4190 11.46 20240415 0.63 N 092780 500 65 억 181262 N N 0 N 00 N
4 20241128 140816 57 100.00 KOSPI 운수.장비 N N N N N 4645 -50 5 -1.06 54919255 11720 195.63 4695 4755 4640 6100 3290 4695 4685.94 1.38 0 -7246 4885 4790 4735 4640 4585 4762 4612 66 1405 500 3280 5 1 13168460 612 8.01 0.49 12 0.09 580.00 9564.00 7120 20240621 -34.76 4190 20240415 10.86 7120 -34.76 20240621 4190 10.86 20240415 7120 -34.76 20240621 4190 10.86 20240415 0.63 N 092780 500 65 억 181262 N N 0 N 00 N
5 20241128 130815 57 100.00 KOSPI 운수.장비 N N N N N 4665 -30 5 -0.64 48993915 10447 174.38 4695 4755 4640 6100 3290 4695 4689.76 1.38 0 -6168 4885 4790 4735 4640 4585 4762 4612 66 1405 500 3280 5 1 13168460 614 8.04 0.49 12 0.08 580.00 9564.00 7120 20240621 -34.48 4190 20240415 11.34 7120 -34.48 20240621 4190 11.34 20240415 7120 -34.48 20240621 4190 11.34 20240415 0.63 N 092780 500 65 억 181262 N N 0 N 00 N
6 20241128 120818 57 100.00 KOSPI 운수.장비 N N N N N 4700 5 2 0.11 44786140 9546 159.34 4695 4755 4640 6100 3290 4695 4691.61 1.38 0 -5417 4885 4790 4735 4640 4585 4762 4612 66 1405 500 3280 5 1 13168460 619 8.10 0.49 12 0.07 580.00 9564.00 7120 20240621 -33.99 4190 20240415 12.17 7120 -33.99 20240621 4190 12.17 20240415 7120 -33.99 20240621 4190 12.17 20240415 0.63 N 092780 500 65 억 181262 N N 0 N 00 N
7 20241128 110820 57 100.00 KOSPI 운수.장비 N N N N N 4660 -35 5 -0.75 39737120 8462 141.25 4695 4755 4660 6100 3290 4695 4695.95 1.38 0 -4768 4885 4790 4735 4640 4585 4762 4612 66 1405 500 3280 5 1 13168460 614 8.03 0.49 12 0.06 580.00 9564.00 7120 20240621 -34.55 4190 20240415 11.22 7120 -34.55 20240621 4190 11.22 20240415 7120 -34.55 20240621 4190 11.22 20240415 0.63 N 092780 500 65 억 181262 N N 0 N 00 N
8 20241128 100817 57 100.00 KOSPI 운수.장비 N N N N N 4750 55 2 1.17 3545110 755 12.60 4695 4755 4695 6100 3290 4695 4695.51 1.38 0 -116 4885 4790 4735 4640 4585 4762 4612 66 1405 500 3280 5 1 13168460 626 8.19 0.50 12 0.01 580.00 9564.00 7120 20240621 -33.29 4190 20240415 13.37 7120 -33.29 20240621 4190 13.37 20240415 7120 -33.29 20240621 4190 13.37 20240415 0.63 N 092780 500 65 억 181262 N N 0 N 00 N
9 20241128 090815 57 100.00 KOSPI 운수.장비 N N N N N 4755 60 2 1.28 3530880 752 12.55 4695 4755 4695 6100 3290 4695 4695.32 1.38 0 -116 4885 4790 4735 4640 4585 4762 4612 66 1405 500 3280 5 1 13168460 626 8.20 0.50 12 0.01 580.00 9564.00 7120 20240621 -33.22 4190 20240415 13.48 7120 -33.22 20240621 4190 13.48 20240415 7120 -33.22 20240621 4190 13.48 20240415 0.63 N 092780 500 65 억 181262 N N 0 N 00 N
10 20241127 160757 57 100.00 KOSPI 운수.장비 N N N N N 4695 -80 5 -1.68 28305255 5991 41.80 4760 4830 4680 6200 3345 4775 4724.68 1.40 0 -2426 4885 4830 4745 4690 4605 4787 4647 66 1425 500 3340 5 1 13168460 618 8.09 0.49 12 0.05 580.00 9564.00 7120 20240621 -34.06 4190 20240415 12.05 7120 -34.06 20240621 4190 12.05 20240415 7120 -34.06 20240621 4190 12.05 20240415 0.62 N 092780 500 65 억 184279 N N 0 N 00 N
11 20241127 150811 57 100.00 KOSPI 운수.장비 N N N N N 4690 -85 5 -1.78 26495785 5605 39.11 4760 4830 4680 6200 3345 4775 4727.17 1.40 0 -2079 4885 4830 4745 4690 4605 4787 4647 66 1425 500 3340 5 1 13168460 618 8.09 0.49 12 0.04 580.00 9564.00 7120 20240621 -34.13 4190 20240415 11.93 7120 -34.13 20240621 4190 11.93 20240415 7120 -34.13 20240621 4190 11.93 20240415 0.62 N 092780 500 65 억 184279 N N 0 N 00 N
12 20241127 140811 57 100.00 KOSPI 운수.장비 N N N N N 4710 -65 5 -1.36 24946455 5275 36.81 4760 4830 4680 6200 3345 4775 4729.19 1.40 0 -2033 4885 4830 4745 4690 4605 4787 4647 66 1425 500 3340 5 1 13168460 620 8.12 0.49 12 0.04 580.00 9564.00 7120 20240621 -33.85 4190 20240415 12.41 7120 -33.85 20240621 4190 12.41 20240415 7120 -33.85 20240621 4190 12.41 20240415 0.62 N 092780 500 65 억 184279 N N 0 N 00 N