ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003280/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
20241118,160141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1820,25,2,1.39,1936855646,1071008,76.96,1781,1820,1781,2330,1257,1795,1808.42,1.59,0,244434,1832,1813,1792,1773,1752,1823,1783,1202,535,500,1110,1,1,240424899,4376,12.82,2.63,12,0.45,142.00,691.00,5300,20240117,-65.66,1605,20231113,13.40,5300,-65.66,20240117,1760,3.41,20241112,5300,-65.66,20240117,1653,10.10,20231120,2.81,N,003280,500,1202 억,,3824450,N,N,603,N,00,N
20241118,150141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1811,16,2,0.89,1742508478,963969,69.27,1781,1820,1781,2330,1257,1795,1807.64,1.59,0,177078,1832,1813,1792,1773,1752,1823,1783,1202,535,500,1110,1,1,240424899,4354,12.75,2.62,12,0.40,142.00,691.00,5300,20240117,-65.83,1605,20231113,12.83,5300,-65.83,20240117,1760,2.90,20241112,5300,-65.83,20240117,1653,9.56,20231120,2.81,N,003280,500,1202 억,,3824450,N,N,475,N,00,N
20241118,140141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1814,19,2,1.06,1504716297,832624,59.83,1781,1820,1781,2330,1257,1795,1807.20,1.59,0,164540,1832,1813,1792,1773,1752,1823,1783,1202,535,500,1110,1,1,240424899,4361,12.77,2.63,12,0.35,142.00,691.00,5300,20240117,-65.77,1605,20231113,13.02,5300,-65.77,20240117,1760,3.07,20241112,5300,-65.77,20240117,1653,9.74,20231120,2.81,N,003280,500,1202 억,,3824450,N,N,475,N,00,N
20241118,130141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1808,13,2,0.72,1309559105,724851,52.09,1781,1820,1781,2330,1257,1795,1806.66,1.59,0,146735,1832,1813,1792,1773,1752,1823,1783,1202,535,500,1110,1,1,240424899,4347,12.73,2.62,12,0.30,142.00,691.00,5300,20240117,-65.89,1605,20231113,12.65,5300,-65.89,20240117,1760,2.73,20241112,5300,-65.89,20240117,1653,9.38,20231120,2.81,N,003280,500,1202 억,,3824450,N,N,475,N,00,N
20241118,120142,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1815,20,2,1.11,1163746364,644259,46.29,1781,1820,1781,2330,1257,1795,1806.33,1.59,0,149725,1832,1813,1792,1773,1752,1823,1783,1202,535,500,1110,1,1,240424899,4364,12.78,2.63,12,0.27,142.00,691.00,5300,20240117,-65.75,1605,20231113,13.08,5300,-65.75,20240117,1760,3.12,20241112,5300,-65.75,20240117,1653,9.80,20231120,2.81,N,003280,500,1202 억,,3824450,N,N,475,N,00,N
20241118,110141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1815,20,2,1.11,998355982,553129,39.75,1781,1820,1781,2330,1257,1795,1804.92,1.59,0,152294,1832,1813,1792,1773,1752,1823,1783,1202,535,500,1110,1,1,240424899,4364,12.78,2.63,12,0.23,142.00,691.00,5300,20240117,-65.75,1605,20231113,13.08,5300,-65.75,20240117,1760,3.12,20241112,5300,-65.75,20240117,1653,9.80,20231120,2.81,N,003280,500,1202 억,,3824450,N,N,475,N,00,N
20241118,100141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1817,22,2,1.23,675632314,374759,26.93,1781,1820,1781,2330,1257,1795,1802.84,1.59,0,130056,1832,1813,1792,1773,1752,1823,1783,1202,535,500,1110,1,1,240424899,4369,12.80,2.63,12,0.16,142.00,691.00,5300,20240117,-65.72,1605,20231113,13.21,5300,-65.72,20240117,1760,3.24,20241112,5300,-65.72,20240117,1653,9.92,20231120,2.81,N,003280,500,1202 억,,3824450,N,N,475,N,00,N
20241118,090140,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1801,6,2,0.33,35123939,19681,1.41,1781,1810,1781,2330,1257,1795,1784.66,1.59,0,2695,1832,1813,1792,1773,1752,1823,1783,1202,535,500,1110,1,1,240424899,4330,12.68,2.61,12,0.01,142.00,691.00,5300,20240117,-66.02,1605,20231113,12.21,5300,-66.02,20240117,1760,2.33,20241112,5300,-66.02,20240117,1653,8.95,20231120,2.81,N,003280,500,1202 억,,3824450,N,N,475,N,00,N
20241115,160142,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1795,5,2,0.28,2403841181,1342014,81.18,1772,1811,1771,2325,1253,1790,1791.19,1.44,0,367669,1862,1826,1794,1758,1726,1844,1776,1202,535,500,1100,1,1,240424899,4316,12.64,2.60,12,0.56,142.00,691.00,5300,20240117,-66.13,1605,20231113,11.84,5300,-66.13,20240117,1760,1.99,20241112,5300,-66.13,20240117,1634,9.85,20231117,2.88,N,003280,500,1202 억,,3460850,N,N,475,N,00,N
20241115,150145,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1796,6,2,0.34,2251715592,1257305,76.05,1772,1811,1771,2325,1253,1790,1790.91,1.44,0,357724,1862,1826,1794,1758,1726,1844,1776,1202,535,500,1100,1,1,240424899,4318,12.65,2.60,12,0.52,142.00,691.00,5300,20240117,-66.11,1605,20231113,11.90,5300,-66.11,20240117,1760,2.05,20241112,5300,-66.11,20240117,1634,9.91,20231117,2.88,N,003280,500,1202 억,,3460850,N,N,1892,N,00,N
20241115,140144,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1799,9,2,0.50,1957840065,1093876,66.17,1772,1811,1771,2325,1253,1790,1789.82,1.44,0,292783,1862,1826,1794,1758,1726,1844,1776,1202,535,500,1100,1,1,240424899,4325,12.67,2.60,12,0.45,142.00,691.00,5300,20240117,-66.06,1605,20231113,12.09,5300,-66.06,20240117,1760,2.22,20241112,5300,-66.06,20240117,1634,10.10,20231117,2.88,N,003280,500,1202 억,,3460850,N,N,1892,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 20241118 160141 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1820 25 2 1.39 1936855646 1071008 76.96 1781 1820 1781 2330 1257 1795 1808.42 1.59 0 244434 1832 1813 1792 1773 1752 1823 1783 1202 535 500 1110 1 1 240424899 4376 12.82 2.63 12 0.45 142.00 691.00 5300 20240117 -65.66 1605 20231113 13.40 5300 -65.66 20240117 1760 3.41 20241112 5300 -65.66 20240117 1653 10.10 20231120 2.81 N 003280 500 1202 억 3824450 N N 603 N 00 N
3 20241118 150141 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1811 16 2 0.89 1742508478 963969 69.27 1781 1820 1781 2330 1257 1795 1807.64 1.59 0 177078 1832 1813 1792 1773 1752 1823 1783 1202 535 500 1110 1 1 240424899 4354 12.75 2.62 12 0.40 142.00 691.00 5300 20240117 -65.83 1605 20231113 12.83 5300 -65.83 20240117 1760 2.90 20241112 5300 -65.83 20240117 1653 9.56 20231120 2.81 N 003280 500 1202 억 3824450 N N 475 N 00 N
4 20241118 140141 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1814 19 2 1.06 1504716297 832624 59.83 1781 1820 1781 2330 1257 1795 1807.20 1.59 0 164540 1832 1813 1792 1773 1752 1823 1783 1202 535 500 1110 1 1 240424899 4361 12.77 2.63 12 0.35 142.00 691.00 5300 20240117 -65.77 1605 20231113 13.02 5300 -65.77 20240117 1760 3.07 20241112 5300 -65.77 20240117 1653 9.74 20231120 2.81 N 003280 500 1202 억 3824450 N N 475 N 00 N
5 20241118 130141 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1808 13 2 0.72 1309559105 724851 52.09 1781 1820 1781 2330 1257 1795 1806.66 1.59 0 146735 1832 1813 1792 1773 1752 1823 1783 1202 535 500 1110 1 1 240424899 4347 12.73 2.62 12 0.30 142.00 691.00 5300 20240117 -65.89 1605 20231113 12.65 5300 -65.89 20240117 1760 2.73 20241112 5300 -65.89 20240117 1653 9.38 20231120 2.81 N 003280 500 1202 억 3824450 N N 475 N 00 N
6 20241118 120142 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1815 20 2 1.11 1163746364 644259 46.29 1781 1820 1781 2330 1257 1795 1806.33 1.59 0 149725 1832 1813 1792 1773 1752 1823 1783 1202 535 500 1110 1 1 240424899 4364 12.78 2.63 12 0.27 142.00 691.00 5300 20240117 -65.75 1605 20231113 13.08 5300 -65.75 20240117 1760 3.12 20241112 5300 -65.75 20240117 1653 9.80 20231120 2.81 N 003280 500 1202 억 3824450 N N 475 N 00 N
7 20241118 110141 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1815 20 2 1.11 998355982 553129 39.75 1781 1820 1781 2330 1257 1795 1804.92 1.59 0 152294 1832 1813 1792 1773 1752 1823 1783 1202 535 500 1110 1 1 240424899 4364 12.78 2.63 12 0.23 142.00 691.00 5300 20240117 -65.75 1605 20231113 13.08 5300 -65.75 20240117 1760 3.12 20241112 5300 -65.75 20240117 1653 9.80 20231120 2.81 N 003280 500 1202 억 3824450 N N 475 N 00 N
8 20241118 100141 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1817 22 2 1.23 675632314 374759 26.93 1781 1820 1781 2330 1257 1795 1802.84 1.59 0 130056 1832 1813 1792 1773 1752 1823 1783 1202 535 500 1110 1 1 240424899 4369 12.80 2.63 12 0.16 142.00 691.00 5300 20240117 -65.72 1605 20231113 13.21 5300 -65.72 20240117 1760 3.24 20241112 5300 -65.72 20240117 1653 9.92 20231120 2.81 N 003280 500 1202 억 3824450 N N 475 N 00 N
9 20241118 090140 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1801 6 2 0.33 35123939 19681 1.41 1781 1810 1781 2330 1257 1795 1784.66 1.59 0 2695 1832 1813 1792 1773 1752 1823 1783 1202 535 500 1110 1 1 240424899 4330 12.68 2.61 12 0.01 142.00 691.00 5300 20240117 -66.02 1605 20231113 12.21 5300 -66.02 20240117 1760 2.33 20241112 5300 -66.02 20240117 1653 8.95 20231120 2.81 N 003280 500 1202 억 3824450 N N 475 N 00 N
10 20241115 160142 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1795 5 2 0.28 2403841181 1342014 81.18 1772 1811 1771 2325 1253 1790 1791.19 1.44 0 367669 1862 1826 1794 1758 1726 1844 1776 1202 535 500 1100 1 1 240424899 4316 12.64 2.60 12 0.56 142.00 691.00 5300 20240117 -66.13 1605 20231113 11.84 5300 -66.13 20240117 1760 1.99 20241112 5300 -66.13 20240117 1634 9.85 20231117 2.88 N 003280 500 1202 억 3460850 N N 475 N 00 N
11 20241115 150145 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1796 6 2 0.34 2251715592 1257305 76.05 1772 1811 1771 2325 1253 1790 1790.91 1.44 0 357724 1862 1826 1794 1758 1726 1844 1776 1202 535 500 1100 1 1 240424899 4318 12.65 2.60 12 0.52 142.00 691.00 5300 20240117 -66.11 1605 20231113 11.90 5300 -66.11 20240117 1760 2.05 20241112 5300 -66.11 20240117 1634 9.91 20231117 2.88 N 003280 500 1202 억 3460850 N N 1892 N 00 N
12 20241115 140144 55 40.00 KOSPI 운수.창고 N N N Y 40 N 1799 9 2 0.50 1957840065 1093876 66.17 1772 1811 1771 2325 1253 1790 1789.82 1.44 0 292783 1862 1826 1794 1758 1726 1844 1776 1202 535 500 1100 1 1 240424899 4325 12.67 2.60 12 0.45 142.00 691.00 5300 20240117 -66.06 1605 20231113 12.09 5300 -66.06 20240117 1760 2.22 20241112 5300 -66.06 20240117 1634 10.10 20231117 2.88 N 003280 500 1202 억 3460850 N N 1892 N 00 N