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
214330/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
20241128,161040,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,560,8,2,1.45,199355026,359710,101.91,553,562,548,717,387,552,554.05,1.03,0,54278,583,567,557,541,531,562,536,1095,165,500,400,1,1,213914131,1198,-5.44,0.34,12,0.17,-103.00,1636.00,749,20231122,-25.23,510,20240805,9.80,700,-20.00,20241017,510,9.80,20240805,700,-20.00,20241017,510,9.80,20240805,1.97,N,214330,500,1094 억,,2204430,N,N,15,N,00,N
20241128,151100,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,553,1,2,0.18,176931629,319421,90.50,553,562,548,717,387,552,553.91,1.03,0,45357,583,567,557,541,531,562,536,1095,165,500,400,1,1,213914131,1183,-5.37,0.34,12,0.15,-103.00,1636.00,749,20231122,-26.17,510,20240805,8.43,700,-21.00,20241017,510,8.43,20240805,700,-21.00,20241017,510,8.43,20240805,1.97,N,214330,500,1094 억,,2204430,N,N,1,N,00,N
20241128,141057,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,551,-1,5,-0.18,163196531,294517,83.44,553,562,548,717,387,552,554.12,1.03,0,41999,583,567,557,541,531,562,536,1095,165,500,400,1,1,213914131,1179,-5.35,0.34,12,0.14,-103.00,1636.00,749,20231122,-26.44,510,20240805,8.04,700,-21.29,20241017,510,8.04,20240805,700,-21.29,20241017,510,8.04,20240805,1.97,N,214330,500,1094 억,,2204430,N,N,1,N,00,N
20241128,131055,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,556,4,2,0.72,129535680,233297,66.10,553,562,550,717,387,552,555.24,1.03,0,29855,583,567,557,541,531,562,536,1095,165,500,400,1,1,213914131,1189,-5.40,0.34,12,0.11,-103.00,1636.00,749,20231122,-25.77,510,20240805,9.02,700,-20.57,20241017,510,9.02,20240805,700,-20.57,20241017,510,9.02,20240805,1.97,N,214330,500,1094 억,,2204430,N,N,1,N,00,N
20241128,121057,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,560,8,2,1.45,115880947,208669,59.12,553,562,550,717,387,552,555.33,1.03,0,27870,583,567,557,541,531,562,536,1095,165,500,400,1,1,213914131,1198,-5.44,0.34,12,0.10,-103.00,1636.00,749,20231122,-25.23,510,20240805,9.80,700,-20.00,20241017,510,9.80,20240805,700,-20.00,20241017,510,9.80,20240805,1.97,N,214330,500,1094 억,,2204430,N,N,1,N,00,N
20241128,111100,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,556,4,2,0.72,60240607,108457,30.73,553,562,550,717,387,552,555.43,1.03,0,14628,583,567,557,541,531,562,536,1095,165,500,400,1,1,213914131,1189,-5.40,0.34,12,0.05,-103.00,1636.00,749,20231122,-25.77,510,20240805,9.02,700,-20.57,20241017,510,9.02,20240805,700,-20.57,20241017,510,9.02,20240805,1.97,N,214330,500,1094 억,,2204430,N,N,1,N,00,N
20241128,101057,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,558,6,2,1.09,50091191,90235,25.57,553,562,550,717,387,552,555.12,1.03,0,19032,583,567,557,541,531,562,536,1095,165,500,400,1,1,213914131,1194,-5.42,0.34,12,0.04,-103.00,1636.00,749,20231122,-25.50,510,20240805,9.41,700,-20.29,20241017,510,9.41,20240805,700,-20.29,20241017,510,9.41,20240805,1.97,N,214330,500,1094 억,,2204430,N,N,1,N,00,N
20241128,091053,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,557,5,2,0.91,10083955,18262,5.17,553,557,550,717,387,552,552.18,1.03,0,-613,583,567,557,541,531,562,536,1095,165,500,400,1,1,213914131,1192,-5.41,0.34,12,0.01,-103.00,1636.00,749,20231122,-25.63,510,20240805,9.22,700,-20.43,20241017,510,9.22,20240805,700,-20.43,20241017,510,9.22,20240805,1.97,N,214330,500,1094 억,,2204430,N,N,1,N,00,N
20241127,161029,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,552,-15,5,-2.65,192379522,344424,282.21,565,573,547,737,397,567,558.56,1.03,0,-13914,575,570,565,560,555,573,563,1095,170,500,410,1,1,213914131,1181,-5.36,0.34,12,0.16,-103.00,1636.00,749,20231122,-26.30,510,20240805,8.24,700,-21.14,20241017,510,8.24,20240805,700,-21.14,20241017,510,8.24,20240805,1.97,N,214330,500,1094 억,,2213051,N,N,1,N,00,N
20241127,151050,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,555,-12,5,-2.12,181038269,323889,265.38,565,573,547,737,397,567,558.95,1.03,0,-8405,575,570,565,560,555,573,563,1095,170,500,410,1,1,213914131,1187,-5.39,0.34,12,0.15,-103.00,1636.00,749,20231122,-25.90,510,20240805,8.82,700,-20.71,20241017,510,8.82,20240805,700,-20.71,20241017,510,8.82,20240805,1.97,N,214330,500,1094 억,,2213051,N,N,16,N,00,N
20241127,141046,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,558,-9,5,-1.59,106399728,188725,154.63,565,573,556,737,397,567,563.78,1.03,0,-45257,575,570,565,560,555,573,563,1095,170,500,410,1,1,213914131,1194,-5.42,0.34,12,0.09,-103.00,1636.00,749,20231122,-25.50,510,20240805,9.41,700,-20.29,20241017,510,9.41,20240805,700,-20.29,20241017,510,9.41,20240805,1.97,N,214330,500,1094 억,,2213051,N,N,16,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 161040 55 60.00 KOSPI 운수.장비 N N N Y 60 N 560 8 2 1.45 199355026 359710 101.91 553 562 548 717 387 552 554.05 1.03 0 54278 583 567 557 541 531 562 536 1095 165 500 400 1 1 213914131 1198 -5.44 0.34 12 0.17 -103.00 1636.00 749 20231122 -25.23 510 20240805 9.80 700 -20.00 20241017 510 9.80 20240805 700 -20.00 20241017 510 9.80 20240805 1.97 N 214330 500 1094 억 2204430 N N 15 N 00 N
3 20241128 151100 55 60.00 KOSPI 운수.장비 N N N Y 60 N 553 1 2 0.18 176931629 319421 90.50 553 562 548 717 387 552 553.91 1.03 0 45357 583 567 557 541 531 562 536 1095 165 500 400 1 1 213914131 1183 -5.37 0.34 12 0.15 -103.00 1636.00 749 20231122 -26.17 510 20240805 8.43 700 -21.00 20241017 510 8.43 20240805 700 -21.00 20241017 510 8.43 20240805 1.97 N 214330 500 1094 억 2204430 N N 1 N 00 N
4 20241128 141057 55 60.00 KOSPI 운수.장비 N N N Y 60 N 551 -1 5 -0.18 163196531 294517 83.44 553 562 548 717 387 552 554.12 1.03 0 41999 583 567 557 541 531 562 536 1095 165 500 400 1 1 213914131 1179 -5.35 0.34 12 0.14 -103.00 1636.00 749 20231122 -26.44 510 20240805 8.04 700 -21.29 20241017 510 8.04 20240805 700 -21.29 20241017 510 8.04 20240805 1.97 N 214330 500 1094 억 2204430 N N 1 N 00 N
5 20241128 131055 55 60.00 KOSPI 운수.장비 N N N Y 60 N 556 4 2 0.72 129535680 233297 66.10 553 562 550 717 387 552 555.24 1.03 0 29855 583 567 557 541 531 562 536 1095 165 500 400 1 1 213914131 1189 -5.40 0.34 12 0.11 -103.00 1636.00 749 20231122 -25.77 510 20240805 9.02 700 -20.57 20241017 510 9.02 20240805 700 -20.57 20241017 510 9.02 20240805 1.97 N 214330 500 1094 억 2204430 N N 1 N 00 N
6 20241128 121057 55 60.00 KOSPI 운수.장비 N N N Y 60 N 560 8 2 1.45 115880947 208669 59.12 553 562 550 717 387 552 555.33 1.03 0 27870 583 567 557 541 531 562 536 1095 165 500 400 1 1 213914131 1198 -5.44 0.34 12 0.10 -103.00 1636.00 749 20231122 -25.23 510 20240805 9.80 700 -20.00 20241017 510 9.80 20240805 700 -20.00 20241017 510 9.80 20240805 1.97 N 214330 500 1094 억 2204430 N N 1 N 00 N
7 20241128 111100 55 60.00 KOSPI 운수.장비 N N N Y 60 N 556 4 2 0.72 60240607 108457 30.73 553 562 550 717 387 552 555.43 1.03 0 14628 583 567 557 541 531 562 536 1095 165 500 400 1 1 213914131 1189 -5.40 0.34 12 0.05 -103.00 1636.00 749 20231122 -25.77 510 20240805 9.02 700 -20.57 20241017 510 9.02 20240805 700 -20.57 20241017 510 9.02 20240805 1.97 N 214330 500 1094 억 2204430 N N 1 N 00 N
8 20241128 101057 55 60.00 KOSPI 운수.장비 N N N Y 60 N 558 6 2 1.09 50091191 90235 25.57 553 562 550 717 387 552 555.12 1.03 0 19032 583 567 557 541 531 562 536 1095 165 500 400 1 1 213914131 1194 -5.42 0.34 12 0.04 -103.00 1636.00 749 20231122 -25.50 510 20240805 9.41 700 -20.29 20241017 510 9.41 20240805 700 -20.29 20241017 510 9.41 20240805 1.97 N 214330 500 1094 억 2204430 N N 1 N 00 N
9 20241128 091053 55 60.00 KOSPI 운수.장비 N N N Y 60 N 557 5 2 0.91 10083955 18262 5.17 553 557 550 717 387 552 552.18 1.03 0 -613 583 567 557 541 531 562 536 1095 165 500 400 1 1 213914131 1192 -5.41 0.34 12 0.01 -103.00 1636.00 749 20231122 -25.63 510 20240805 9.22 700 -20.43 20241017 510 9.22 20240805 700 -20.43 20241017 510 9.22 20240805 1.97 N 214330 500 1094 억 2204430 N N 1 N 00 N
10 20241127 161029 55 60.00 KOSPI 운수.장비 N N N Y 60 N 552 -15 5 -2.65 192379522 344424 282.21 565 573 547 737 397 567 558.56 1.03 0 -13914 575 570 565 560 555 573 563 1095 170 500 410 1 1 213914131 1181 -5.36 0.34 12 0.16 -103.00 1636.00 749 20231122 -26.30 510 20240805 8.24 700 -21.14 20241017 510 8.24 20240805 700 -21.14 20241017 510 8.24 20240805 1.97 N 214330 500 1094 억 2213051 N N 1 N 00 N
11 20241127 151050 55 60.00 KOSPI 운수.장비 N N N Y 60 N 555 -12 5 -2.12 181038269 323889 265.38 565 573 547 737 397 567 558.95 1.03 0 -8405 575 570 565 560 555 573 563 1095 170 500 410 1 1 213914131 1187 -5.39 0.34 12 0.15 -103.00 1636.00 749 20231122 -25.90 510 20240805 8.82 700 -20.71 20241017 510 8.82 20240805 700 -20.71 20241017 510 8.82 20240805 1.97 N 214330 500 1094 억 2213051 N N 16 N 00 N
12 20241127 141046 55 60.00 KOSPI 운수.장비 N N N Y 60 N 558 -9 5 -1.59 106399728 188725 154.63 565 573 556 737 397 567 563.78 1.03 0 -45257 575 570 565 560 555 573 563 1095 170 500 410 1 1 213914131 1194 -5.42 0.34 12 0.09 -103.00 1636.00 749 20231122 -25.50 510 20240805 9.41 700 -20.29 20241017 510 9.41 20240805 700 -20.29 20241017 510 9.41 20240805 1.97 N 214330 500 1094 억 2213051 N N 16 N 00 N