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
009180/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
20241118,160230,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2165,20,2,0.93,77052770,35475,26.48,2145,2185,2115,2785,1505,2145,2172.03,3.60,0,-2398,2195,2170,2130,2105,2065,2182,2117,147,640,500,1580,5,1,28155825,610,3.22,0.51,12,0.13,672.00,4255.00,3320,20240625,-34.79,2090,20241115,3.59,3320,-34.79,20240625,2090,3.59,20241115,3320,-34.79,20240625,2090,3.59,20241115,1.53,N,009180,500,146 억,,1014029,N,N,0,N,00,N
20241118,150231,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,30,2,1.40,75187760,34615,25.84,2145,2185,2115,2785,1505,2145,2172.11,3.60,0,-2165,2195,2170,2130,2105,2065,2182,2117,147,640,500,1580,5,1,28155825,612,3.24,0.51,12,0.12,672.00,4255.00,3320,20240625,-34.49,2090,20241115,4.07,3320,-34.49,20240625,2090,4.07,20241115,3320,-34.49,20240625,2090,4.07,20241115,1.53,N,009180,500,146 억,,1014029,N,N,0,N,00,N
20241118,140231,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2180,35,2,1.63,70179100,32310,24.12,2145,2185,2115,2785,1505,2145,2172.06,3.60,0,-1648,2195,2170,2130,2105,2065,2182,2117,147,640,500,1580,5,1,28155825,614,3.24,0.51,12,0.11,672.00,4255.00,3320,20240625,-34.34,2090,20241115,4.31,3320,-34.34,20240625,2090,4.31,20241115,3320,-34.34,20240625,2090,4.31,20241115,1.53,N,009180,500,146 억,,1014029,N,N,0,N,00,N
20241118,130231,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2180,35,2,1.63,64192840,29557,22.06,2145,2185,2115,2785,1505,2145,2171.83,3.60,0,-502,2195,2170,2130,2105,2065,2182,2117,147,640,500,1580,5,1,28155825,614,3.24,0.51,12,0.10,672.00,4255.00,3320,20240625,-34.34,2090,20241115,4.31,3320,-34.34,20240625,2090,4.31,20241115,3320,-34.34,20240625,2090,4.31,20241115,1.53,N,009180,500,146 억,,1014029,N,N,0,N,00,N
20241118,120232,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2180,35,2,1.63,57035495,26274,19.61,2145,2185,2115,2785,1505,2145,2170.80,3.60,0,-116,2195,2170,2130,2105,2065,2182,2117,147,640,500,1580,5,1,28155825,614,3.24,0.51,12,0.09,672.00,4255.00,3320,20240625,-34.34,2090,20241115,4.31,3320,-34.34,20240625,2090,4.31,20241115,3320,-34.34,20240625,2090,4.31,20241115,1.53,N,009180,500,146 억,,1014029,N,N,0,N,00,N
20241118,110232,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,30,2,1.40,35737510,16494,12.31,2145,2180,2115,2785,1505,2145,2166.70,3.60,0,3941,2195,2170,2130,2105,2065,2182,2117,147,640,500,1580,5,1,28155825,612,3.24,0.51,12,0.06,672.00,4255.00,3320,20240625,-34.49,2090,20241115,4.07,3320,-34.49,20240625,2090,4.07,20241115,3320,-34.49,20240625,2090,4.07,20241115,1.53,N,009180,500,146 억,,1014029,N,N,0,N,00,N
20241118,100232,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2170,25,2,1.17,17826055,8247,6.16,2145,2180,2115,2785,1505,2145,2161.52,3.60,0,2994,2195,2170,2130,2105,2065,2182,2117,147,640,500,1580,5,1,28155825,611,3.23,0.51,12,0.03,672.00,4255.00,3320,20240625,-34.64,2090,20241115,3.83,3320,-34.64,20240625,2090,3.83,20241115,3320,-34.64,20240625,2090,3.83,20241115,1.53,N,009180,500,146 억,,1014029,N,N,0,N,00,N
20241118,090228,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2160,15,2,0.70,2434185,1135,0.85,2145,2160,2115,2785,1505,2145,2144.66,3.60,0,-40,2195,2170,2130,2105,2065,2182,2117,147,640,500,1580,5,1,28155825,608,3.21,0.51,12,0.00,672.00,4255.00,3320,20240625,-34.94,2090,20241115,3.35,3320,-34.94,20240625,2090,3.35,20241115,3320,-34.94,20240625,2090,3.35,20241115,1.53,N,009180,500,146 억,,1014029,N,N,0,N,00,N
20241115,160235,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,2145,20,2,0.94,283180500,133964,144.91,2140,2155,2090,2760,1490,2125,2113.85,3.60,0,1767,2205,2165,2140,2100,2075,2152,2087,147,635,500,1570,5,1,28155825,604,3.19,0.50,12,0.48,672.00,4255.00,3320,20240625,-35.39,2090,20241115,2.63,3320,-35.39,20240625,2090,2.63,20241115,3320,-35.39,20240625,2090,2.63,20241115,1.55,N,009180,500,146 억,,1012335,N,N,0,N,00,N
20241115,150240,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,2150,25,2,1.18,275419640,130353,141.01,2140,2155,2090,2760,1490,2125,2112.88,3.60,0,3626,2205,2165,2140,2100,2075,2152,2087,147,635,500,1570,5,1,28155825,605,3.20,0.51,12,0.46,672.00,4255.00,3320,20240625,-35.24,2090,20241115,2.87,3320,-35.24,20240625,2090,2.87,20241115,3320,-35.24,20240625,2090,2.87,20241115,1.55,N,009180,500,146 억,,1012335,N,N,0,N,00,N
20241115,140239,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,2145,20,2,0.94,255212695,120956,130.84,2140,2145,2090,2760,1490,2125,2109.96,3.60,0,3782,2205,2165,2140,2100,2075,2152,2087,147,635,500,1570,5,1,28155825,604,3.19,0.50,12,0.43,672.00,4255.00,3320,20240625,-35.39,2090,20241115,2.63,3320,-35.39,20240625,2090,2.63,20241115,3320,-35.39,20240625,2090,2.63,20241115,1.55,N,009180,500,146 억,,1012335,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 20241118 160230 57 100.00 KOSPI 운수.창고 N N N N N 2165 20 2 0.93 77052770 35475 26.48 2145 2185 2115 2785 1505 2145 2172.03 3.60 0 -2398 2195 2170 2130 2105 2065 2182 2117 147 640 500 1580 5 1 28155825 610 3.22 0.51 12 0.13 672.00 4255.00 3320 20240625 -34.79 2090 20241115 3.59 3320 -34.79 20240625 2090 3.59 20241115 3320 -34.79 20240625 2090 3.59 20241115 1.53 N 009180 500 146 억 1014029 N N 0 N 00 N
3 20241118 150231 57 100.00 KOSPI 운수.창고 N N N N N 2175 30 2 1.40 75187760 34615 25.84 2145 2185 2115 2785 1505 2145 2172.11 3.60 0 -2165 2195 2170 2130 2105 2065 2182 2117 147 640 500 1580 5 1 28155825 612 3.24 0.51 12 0.12 672.00 4255.00 3320 20240625 -34.49 2090 20241115 4.07 3320 -34.49 20240625 2090 4.07 20241115 3320 -34.49 20240625 2090 4.07 20241115 1.53 N 009180 500 146 억 1014029 N N 0 N 00 N
4 20241118 140231 57 100.00 KOSPI 운수.창고 N N N N N 2180 35 2 1.63 70179100 32310 24.12 2145 2185 2115 2785 1505 2145 2172.06 3.60 0 -1648 2195 2170 2130 2105 2065 2182 2117 147 640 500 1580 5 1 28155825 614 3.24 0.51 12 0.11 672.00 4255.00 3320 20240625 -34.34 2090 20241115 4.31 3320 -34.34 20240625 2090 4.31 20241115 3320 -34.34 20240625 2090 4.31 20241115 1.53 N 009180 500 146 억 1014029 N N 0 N 00 N
5 20241118 130231 57 100.00 KOSPI 운수.창고 N N N N N 2180 35 2 1.63 64192840 29557 22.06 2145 2185 2115 2785 1505 2145 2171.83 3.60 0 -502 2195 2170 2130 2105 2065 2182 2117 147 640 500 1580 5 1 28155825 614 3.24 0.51 12 0.10 672.00 4255.00 3320 20240625 -34.34 2090 20241115 4.31 3320 -34.34 20240625 2090 4.31 20241115 3320 -34.34 20240625 2090 4.31 20241115 1.53 N 009180 500 146 억 1014029 N N 0 N 00 N
6 20241118 120232 57 100.00 KOSPI 운수.창고 N N N N N 2180 35 2 1.63 57035495 26274 19.61 2145 2185 2115 2785 1505 2145 2170.80 3.60 0 -116 2195 2170 2130 2105 2065 2182 2117 147 640 500 1580 5 1 28155825 614 3.24 0.51 12 0.09 672.00 4255.00 3320 20240625 -34.34 2090 20241115 4.31 3320 -34.34 20240625 2090 4.31 20241115 3320 -34.34 20240625 2090 4.31 20241115 1.53 N 009180 500 146 억 1014029 N N 0 N 00 N
7 20241118 110232 57 100.00 KOSPI 운수.창고 N N N N N 2175 30 2 1.40 35737510 16494 12.31 2145 2180 2115 2785 1505 2145 2166.70 3.60 0 3941 2195 2170 2130 2105 2065 2182 2117 147 640 500 1580 5 1 28155825 612 3.24 0.51 12 0.06 672.00 4255.00 3320 20240625 -34.49 2090 20241115 4.07 3320 -34.49 20240625 2090 4.07 20241115 3320 -34.49 20240625 2090 4.07 20241115 1.53 N 009180 500 146 억 1014029 N N 0 N 00 N
8 20241118 100232 57 100.00 KOSPI 운수.창고 N N N N N 2170 25 2 1.17 17826055 8247 6.16 2145 2180 2115 2785 1505 2145 2161.52 3.60 0 2994 2195 2170 2130 2105 2065 2182 2117 147 640 500 1580 5 1 28155825 611 3.23 0.51 12 0.03 672.00 4255.00 3320 20240625 -34.64 2090 20241115 3.83 3320 -34.64 20240625 2090 3.83 20241115 3320 -34.64 20240625 2090 3.83 20241115 1.53 N 009180 500 146 억 1014029 N N 0 N 00 N
9 20241118 090228 57 100.00 KOSPI 운수.창고 N N N N N 2160 15 2 0.70 2434185 1135 0.85 2145 2160 2115 2785 1505 2145 2144.66 3.60 0 -40 2195 2170 2130 2105 2065 2182 2117 147 640 500 1580 5 1 28155825 608 3.21 0.51 12 0.00 672.00 4255.00 3320 20240625 -34.94 2090 20241115 3.35 3320 -34.94 20240625 2090 3.35 20241115 3320 -34.94 20240625 2090 3.35 20241115 1.53 N 009180 500 146 억 1014029 N N 0 N 00 N
10 20241115 160235 57 100.00 KOSPI 신저가 운수.창고 N N N N N 2145 20 2 0.94 283180500 133964 144.91 2140 2155 2090 2760 1490 2125 2113.85 3.60 0 1767 2205 2165 2140 2100 2075 2152 2087 147 635 500 1570 5 1 28155825 604 3.19 0.50 12 0.48 672.00 4255.00 3320 20240625 -35.39 2090 20241115 2.63 3320 -35.39 20240625 2090 2.63 20241115 3320 -35.39 20240625 2090 2.63 20241115 1.55 N 009180 500 146 억 1012335 N N 0 N 00 N
11 20241115 150240 57 100.00 KOSPI 신저가 운수.창고 N N N N N 2150 25 2 1.18 275419640 130353 141.01 2140 2155 2090 2760 1490 2125 2112.88 3.60 0 3626 2205 2165 2140 2100 2075 2152 2087 147 635 500 1570 5 1 28155825 605 3.20 0.51 12 0.46 672.00 4255.00 3320 20240625 -35.24 2090 20241115 2.87 3320 -35.24 20240625 2090 2.87 20241115 3320 -35.24 20240625 2090 2.87 20241115 1.55 N 009180 500 146 억 1012335 N N 0 N 00 N
12 20241115 140239 57 100.00 KOSPI 신저가 운수.창고 N N N N N 2145 20 2 0.94 255212695 120956 130.84 2140 2145 2090 2760 1490 2125 2109.96 3.60 0 3782 2205 2165 2140 2100 2075 2152 2087 147 635 500 1570 5 1 28155825 604 3.19 0.50 12 0.43 672.00 4255.00 3320 20240625 -35.39 2090 20241115 2.63 3320 -35.39 20240625 2090 2.63 20241115 3320 -35.39 20240625 2090 2.63 20241115 1.55 N 009180 500 146 억 1012335 N N 0 N 00 N