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
308170/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
20241128,161231,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5050,10,2,0.20,65137425,13138,52.81,5040,5100,4810,6550,3530,5040,4957.91,0.14,0,-3570,5276,5157,4941,4822,4606,5217,4882,43,1510,500,3420,10,1,8610000,435,-2.57,0.51,12,0.15,-1964.00,9884.00,15500,20231214,-67.42,4570,20241118,10.50,12450,-59.44,20240115,4570,10.50,20241118,15500,-67.42,20231214,4570,10.50,20241118,0.49,N,308170,500,43 억,,12335,N,N,0,N,00,N
20241128,151255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5060,20,2,0.40,62715365,12659,50.88,5040,5100,4810,6550,3530,5040,4954.21,0.14,0,-3538,5276,5157,4941,4822,4606,5217,4882,43,1510,500,3420,10,1,8610000,436,-2.58,0.51,12,0.15,-1964.00,9884.00,15500,20231214,-67.35,4570,20241118,10.72,12450,-59.36,20240115,4570,10.72,20241118,15500,-67.35,20231214,4570,10.72,20241118,0.49,N,308170,500,43 억,,12335,N,N,0,N,00,N
20241128,141252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4875,-165,5,-3.27,42970940,8698,34.96,5040,5100,4810,6550,3530,5040,4940.32,0.14,0,-2369,5276,5157,4941,4822,4606,5217,4882,43,1510,500,3420,5,1,8610000,420,-2.48,0.49,12,0.10,-1964.00,9884.00,15500,20231214,-68.55,4570,20241118,6.67,12450,-60.84,20240115,4570,6.67,20241118,15500,-68.55,20231214,4570,6.67,20241118,0.49,N,308170,500,43 억,,12335,N,N,0,N,00,N
20241128,131250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4860,-180,5,-3.57,38362800,7752,31.16,5040,5100,4810,6550,3530,5040,4948.76,0.14,0,-1636,5276,5157,4941,4822,4606,5217,4882,43,1510,500,3420,5,1,8610000,418,-2.47,0.49,12,0.09,-1964.00,9884.00,15500,20231214,-68.65,4570,20241118,6.35,12450,-60.96,20240115,4570,6.35,20241118,15500,-68.65,20231214,4570,6.35,20241118,0.49,N,308170,500,43 억,,12335,N,N,0,N,00,N
20241128,121250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4950,-90,5,-1.79,17432200,3513,14.12,5040,5100,4810,6550,3530,5040,4962.20,0.14,0,-1002,5276,5157,4941,4822,4606,5217,4882,43,1510,500,3420,5,1,8610000,426,-2.52,0.50,12,0.04,-1964.00,9884.00,15500,20231214,-68.06,4570,20241118,8.32,12450,-60.24,20240115,4570,8.32,20241118,15500,-68.06,20231214,4570,8.32,20241118,0.49,N,308170,500,43 억,,12335,N,N,0,N,00,N
20241128,111252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5020,-20,5,-0.40,12087560,2434,9.78,5040,5100,4810,6550,3530,5040,4966.13,0.14,0,-289,5276,5157,4941,4822,4606,5217,4882,43,1510,500,3420,10,1,8610000,432,-2.56,0.51,12,0.03,-1964.00,9884.00,15500,20231214,-67.61,4570,20241118,9.85,12450,-59.68,20240115,4570,9.85,20241118,15500,-67.61,20231214,4570,9.85,20241118,0.49,N,308170,500,43 억,,12335,N,N,0,N,00,N
20241128,101251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4915,-125,5,-2.48,4748275,952,3.83,5040,5100,4810,6550,3530,5040,4987.68,0.14,0,108,5276,5157,4941,4822,4606,5217,4882,43,1510,500,3420,5,1,8610000,423,-2.50,0.50,12,0.01,-1964.00,9884.00,15500,20231214,-68.29,4570,20241118,7.55,12450,-60.52,20240115,4570,7.55,20241118,15500,-68.29,20231214,4570,7.55,20241118,0.49,N,308170,500,43 억,,12335,N,N,0,N,00,N
20241128,091248,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4990,-50,5,-0.99,2583520,512,2.06,5040,5100,4990,6550,3530,5040,5045.94,0.14,0,75,5276,5157,4941,4822,4606,5217,4882,43,1510,500,3420,5,1,8610000,430,-2.54,0.50,12,0.01,-1964.00,9884.00,15500,20231214,-67.81,4570,20241118,9.19,12450,-59.92,20240115,4570,9.19,20241118,15500,-67.81,20231214,4570,9.19,20241118,0.49,N,308170,500,43 억,,12335,N,N,0,N,00,N
20241127,161217,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5040,290,2,6.11,120812750,24880,256.81,4750,5060,4725,6170,3325,4750,4855.82,0.14,0,-44,4843,4796,4708,4661,4573,4820,4685,43,1420,500,3230,10,1,8610000,434,-2.57,0.51,12,0.29,-1964.00,9884.00,15500,20231214,-67.48,4570,20241118,10.28,12450,-59.52,20240115,4570,10.28,20241118,15500,-67.48,20231214,4570,10.28,20241118,0.49,N,308170,500,43 억,,12379,N,N,0,N,00,N
20241127,151243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5040,290,2,6.11,117026020,24128,249.05,4750,5060,4725,6170,3325,4750,4850.22,0.14,0,-159,4843,4796,4708,4661,4573,4820,4685,43,1420,500,3230,10,1,8610000,434,-2.57,0.51,12,0.28,-1964.00,9884.00,15500,20231214,-67.48,4570,20241118,10.28,12450,-59.52,20240115,4570,10.28,20241118,15500,-67.48,20231214,4570,10.28,20241118,0.49,N,308170,500,43 억,,12379,N,N,0,N,00,N
20241127,141237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4920,170,2,3.58,94251910,19555,201.85,4750,4920,4725,6170,3325,4750,4819.84,0.14,0,-628,4843,4796,4708,4661,4573,4820,4685,43,1420,500,3230,5,1,8610000,424,-2.51,0.50,12,0.23,-1964.00,9884.00,15500,20231214,-68.26,4570,20241118,7.66,12450,-60.48,20240115,4570,7.66,20241118,15500,-68.26,20231214,4570,7.66,20241118,0.49,N,308170,500,43 억,,12379,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 161231 57 100.00 KOSPI 운수.장비 N N N N N 5050 10 2 0.20 65137425 13138 52.81 5040 5100 4810 6550 3530 5040 4957.91 0.14 0 -3570 5276 5157 4941 4822 4606 5217 4882 43 1510 500 3420 10 1 8610000 435 -2.57 0.51 12 0.15 -1964.00 9884.00 15500 20231214 -67.42 4570 20241118 10.50 12450 -59.44 20240115 4570 10.50 20241118 15500 -67.42 20231214 4570 10.50 20241118 0.49 N 308170 500 43 억 12335 N N 0 N 00 N
3 20241128 151255 57 100.00 KOSPI 운수.장비 N N N N N 5060 20 2 0.40 62715365 12659 50.88 5040 5100 4810 6550 3530 5040 4954.21 0.14 0 -3538 5276 5157 4941 4822 4606 5217 4882 43 1510 500 3420 10 1 8610000 436 -2.58 0.51 12 0.15 -1964.00 9884.00 15500 20231214 -67.35 4570 20241118 10.72 12450 -59.36 20240115 4570 10.72 20241118 15500 -67.35 20231214 4570 10.72 20241118 0.49 N 308170 500 43 억 12335 N N 0 N 00 N
4 20241128 141252 57 100.00 KOSPI 운수.장비 N N N N N 4875 -165 5 -3.27 42970940 8698 34.96 5040 5100 4810 6550 3530 5040 4940.32 0.14 0 -2369 5276 5157 4941 4822 4606 5217 4882 43 1510 500 3420 5 1 8610000 420 -2.48 0.49 12 0.10 -1964.00 9884.00 15500 20231214 -68.55 4570 20241118 6.67 12450 -60.84 20240115 4570 6.67 20241118 15500 -68.55 20231214 4570 6.67 20241118 0.49 N 308170 500 43 억 12335 N N 0 N 00 N
5 20241128 131250 57 100.00 KOSPI 운수.장비 N N N N N 4860 -180 5 -3.57 38362800 7752 31.16 5040 5100 4810 6550 3530 5040 4948.76 0.14 0 -1636 5276 5157 4941 4822 4606 5217 4882 43 1510 500 3420 5 1 8610000 418 -2.47 0.49 12 0.09 -1964.00 9884.00 15500 20231214 -68.65 4570 20241118 6.35 12450 -60.96 20240115 4570 6.35 20241118 15500 -68.65 20231214 4570 6.35 20241118 0.49 N 308170 500 43 억 12335 N N 0 N 00 N
6 20241128 121250 57 100.00 KOSPI 운수.장비 N N N N N 4950 -90 5 -1.79 17432200 3513 14.12 5040 5100 4810 6550 3530 5040 4962.20 0.14 0 -1002 5276 5157 4941 4822 4606 5217 4882 43 1510 500 3420 5 1 8610000 426 -2.52 0.50 12 0.04 -1964.00 9884.00 15500 20231214 -68.06 4570 20241118 8.32 12450 -60.24 20240115 4570 8.32 20241118 15500 -68.06 20231214 4570 8.32 20241118 0.49 N 308170 500 43 억 12335 N N 0 N 00 N
7 20241128 111252 57 100.00 KOSPI 운수.장비 N N N N N 5020 -20 5 -0.40 12087560 2434 9.78 5040 5100 4810 6550 3530 5040 4966.13 0.14 0 -289 5276 5157 4941 4822 4606 5217 4882 43 1510 500 3420 10 1 8610000 432 -2.56 0.51 12 0.03 -1964.00 9884.00 15500 20231214 -67.61 4570 20241118 9.85 12450 -59.68 20240115 4570 9.85 20241118 15500 -67.61 20231214 4570 9.85 20241118 0.49 N 308170 500 43 억 12335 N N 0 N 00 N
8 20241128 101251 57 100.00 KOSPI 운수.장비 N N N N N 4915 -125 5 -2.48 4748275 952 3.83 5040 5100 4810 6550 3530 5040 4987.68 0.14 0 108 5276 5157 4941 4822 4606 5217 4882 43 1510 500 3420 5 1 8610000 423 -2.50 0.50 12 0.01 -1964.00 9884.00 15500 20231214 -68.29 4570 20241118 7.55 12450 -60.52 20240115 4570 7.55 20241118 15500 -68.29 20231214 4570 7.55 20241118 0.49 N 308170 500 43 억 12335 N N 0 N 00 N
9 20241128 091248 57 100.00 KOSPI 운수.장비 N N N N N 4990 -50 5 -0.99 2583520 512 2.06 5040 5100 4990 6550 3530 5040 5045.94 0.14 0 75 5276 5157 4941 4822 4606 5217 4882 43 1510 500 3420 5 1 8610000 430 -2.54 0.50 12 0.01 -1964.00 9884.00 15500 20231214 -67.81 4570 20241118 9.19 12450 -59.92 20240115 4570 9.19 20241118 15500 -67.81 20231214 4570 9.19 20241118 0.49 N 308170 500 43 억 12335 N N 0 N 00 N
10 20241127 161217 57 100.00 KOSPI 운수.장비 N N N N N 5040 290 2 6.11 120812750 24880 256.81 4750 5060 4725 6170 3325 4750 4855.82 0.14 0 -44 4843 4796 4708 4661 4573 4820 4685 43 1420 500 3230 10 1 8610000 434 -2.57 0.51 12 0.29 -1964.00 9884.00 15500 20231214 -67.48 4570 20241118 10.28 12450 -59.52 20240115 4570 10.28 20241118 15500 -67.48 20231214 4570 10.28 20241118 0.49 N 308170 500 43 억 12379 N N 0 N 00 N
11 20241127 151243 57 100.00 KOSPI 운수.장비 N N N N N 5040 290 2 6.11 117026020 24128 249.05 4750 5060 4725 6170 3325 4750 4850.22 0.14 0 -159 4843 4796 4708 4661 4573 4820 4685 43 1420 500 3230 10 1 8610000 434 -2.57 0.51 12 0.28 -1964.00 9884.00 15500 20231214 -67.48 4570 20241118 10.28 12450 -59.52 20240115 4570 10.28 20241118 15500 -67.48 20231214 4570 10.28 20241118 0.49 N 308170 500 43 억 12379 N N 0 N 00 N
12 20241127 141237 57 100.00 KOSPI 운수.장비 N N N N N 4920 170 2 3.58 94251910 19555 201.85 4750 4920 4725 6170 3325 4750 4819.84 0.14 0 -628 4843 4796 4708 4661 4573 4820 4685 43 1420 500 3230 5 1 8610000 424 -2.51 0.50 12 0.23 -1964.00 9884.00 15500 20231214 -68.26 4570 20241118 7.66 12450 -60.48 20240115 4570 7.66 20241118 15500 -68.26 20231214 4570 7.66 20241118 0.49 N 308170 500 43 억 12379 N N 0 N 00 N