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
028670/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
20241118,160348,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3650,140,2,3.99,5797371670,1601331,178.97,3520,3655,3515,4560,2460,3510,3620.24,13.27,0,217136,3596,3552,3491,3447,3386,3575,3470,5346,1050,1000,2590,5,1,534569512,19512,7.97,0.41,12,0.30,458.00,8817.00,5150,20231204,-29.13,3270,20240909,11.62,5060,-27.87,20240229,3270,11.62,20240909,5150,-29.13,20231204,3270,11.62,20240909,1.20,N,028670,1000,5345 억,,70922380,N,N,3964,N,00,N
20241118,150350,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3645,135,2,3.85,5306181570,1466653,163.92,3520,3655,3515,4560,2460,3510,3617.88,13.27,0,201227,3596,3552,3491,3447,3386,3575,3470,5346,1050,1000,2590,5,1,534569512,19485,7.96,0.41,12,0.27,458.00,8817.00,5150,20231204,-29.22,3270,20240909,11.47,5060,-27.96,20240229,3270,11.47,20240909,5150,-29.22,20231204,3270,11.47,20240909,1.20,N,028670,1000,5345 억,,70922380,N,N,2831,N,00,N
20241118,140351,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3645,135,2,3.85,4687926840,1296863,144.95,3520,3655,3515,4560,2460,3510,3614.82,13.27,0,214986,3596,3552,3491,3447,3386,3575,3470,5346,1050,1000,2590,5,1,534569512,19485,7.96,0.41,12,0.24,458.00,8817.00,5150,20231204,-29.22,3270,20240909,11.47,5060,-27.96,20240229,3270,11.47,20240909,5150,-29.22,20231204,3270,11.47,20240909,1.20,N,028670,1000,5345 억,,70922380,N,N,2831,N,00,N
20241118,130349,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3640,130,2,3.70,4188268535,1159639,129.61,3520,3655,3515,4560,2460,3510,3611.70,13.27,0,227508,3596,3552,3491,3447,3386,3575,3470,5346,1050,1000,2590,5,1,534569512,19458,7.95,0.41,12,0.22,458.00,8817.00,5150,20231204,-29.32,3270,20240909,11.31,5060,-28.06,20240229,3270,11.31,20240909,5150,-29.32,20231204,3270,11.31,20240909,1.20,N,028670,1000,5345 억,,70922380,N,N,2831,N,00,N
20241118,120351,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3635,125,2,3.56,3665910160,1015985,113.55,3520,3655,3515,4560,2460,3510,3608.23,13.27,0,228120,3596,3552,3491,3447,3386,3575,3470,5346,1050,1000,2590,5,1,534569512,19432,7.94,0.41,12,0.19,458.00,8817.00,5150,20231204,-29.42,3270,20240909,11.16,5060,-28.16,20240229,3270,11.16,20240909,5150,-29.42,20231204,3270,11.16,20240909,1.20,N,028670,1000,5345 억,,70922380,N,N,2831,N,00,N
20241118,110350,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3620,110,2,3.13,2699668405,750650,83.90,3520,3630,3515,4560,2460,3510,3596.44,13.27,0,159817,3596,3552,3491,3447,3386,3575,3470,5346,1050,1000,2590,5,1,534569512,19351,7.90,0.41,12,0.14,458.00,8817.00,5150,20231204,-29.71,3270,20240909,10.70,5060,-28.46,20240229,3270,10.70,20240909,5150,-29.71,20231204,3270,10.70,20240909,1.20,N,028670,1000,5345 억,,70922380,N,N,2831,N,00,N
20241118,100349,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3600,90,2,2.56,1787617695,497809,55.64,3520,3625,3515,4560,2460,3510,3590.97,13.27,0,87808,3596,3552,3491,3447,3386,3575,3470,5346,1050,1000,2590,5,1,534569512,19245,7.86,0.41,12,0.09,458.00,8817.00,5150,20231204,-30.10,3270,20240909,10.09,5060,-28.85,20240229,3270,10.09,20240909,5150,-30.10,20231204,3270,10.09,20240909,1.20,N,028670,1000,5345 억,,70922380,N,N,2831,N,00,N
20241118,090345,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3605,95,2,2.71,461103995,129335,14.46,3520,3605,3515,4560,2460,3510,3565.19,13.27,0,2061,3596,3552,3491,3447,3386,3575,3470,5346,1050,1000,2590,5,1,534569512,19271,7.87,0.41,12,0.02,458.00,8817.00,5150,20231204,-30.00,3270,20240909,10.24,5060,-28.75,20240229,3270,10.24,20240909,5150,-30.00,20231204,3270,10.24,20240909,1.20,N,028670,1000,5345 억,,70922380,N,N,2831,N,00,N
20241115,160357,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3510,75,2,2.18,3085960015,885745,46.95,3460,3535,3430,4465,2405,3435,3484.21,13.25,0,84839,3568,3501,3468,3401,3368,3485,3385,5346,1030,1000,2540,5,1,534569512,18763,7.66,0.40,12,0.17,458.00,8817.00,5150,20231204,-31.84,3270,20240909,7.34,5060,-30.63,20240229,3270,7.34,20240909,5150,-31.84,20231204,3270,7.34,20240909,1.21,N,028670,1000,5345 억,,70814368,N,N,2831,N,00,N
20241115,150406,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3520,85,2,2.47,2903789835,833911,44.21,3460,3535,3430,4465,2405,3435,3482.32,13.25,0,90803,3568,3501,3468,3401,3368,3485,3385,5346,1030,1000,2540,5,1,534569512,18817,7.69,0.40,12,0.16,458.00,8817.00,5150,20231204,-31.65,3270,20240909,7.65,5060,-30.43,20240229,3270,7.65,20240909,5150,-31.65,20231204,3270,7.65,20240909,1.21,N,028670,1000,5345 억,,70814368,N,N,11149,N,00,N
20241115,140402,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3525,90,2,2.62,2477172470,712897,37.79,3460,3525,3430,4465,2405,3435,3474.98,13.25,0,75413,3568,3501,3468,3401,3368,3485,3385,5346,1030,1000,2540,5,1,534569512,18844,7.70,0.40,12,0.13,458.00,8817.00,5150,20231204,-31.55,3270,20240909,7.80,5060,-30.34,20240229,3270,7.80,20240909,5150,-31.55,20231204,3270,7.80,20240909,1.21,N,028670,1000,5345 억,,70814368,N,N,11149,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 160348 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3650 140 2 3.99 5797371670 1601331 178.97 3520 3655 3515 4560 2460 3510 3620.24 13.27 0 217136 3596 3552 3491 3447 3386 3575 3470 5346 1050 1000 2590 5 1 534569512 19512 7.97 0.41 12 0.30 458.00 8817.00 5150 20231204 -29.13 3270 20240909 11.62 5060 -27.87 20240229 3270 11.62 20240909 5150 -29.13 20231204 3270 11.62 20240909 1.20 N 028670 1000 5345 억 70922380 N N 3964 N 00 N
3 20241118 150350 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3645 135 2 3.85 5306181570 1466653 163.92 3520 3655 3515 4560 2460 3510 3617.88 13.27 0 201227 3596 3552 3491 3447 3386 3575 3470 5346 1050 1000 2590 5 1 534569512 19485 7.96 0.41 12 0.27 458.00 8817.00 5150 20231204 -29.22 3270 20240909 11.47 5060 -27.96 20240229 3270 11.47 20240909 5150 -29.22 20231204 3270 11.47 20240909 1.20 N 028670 1000 5345 억 70922380 N N 2831 N 00 N
4 20241118 140351 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3645 135 2 3.85 4687926840 1296863 144.95 3520 3655 3515 4560 2460 3510 3614.82 13.27 0 214986 3596 3552 3491 3447 3386 3575 3470 5346 1050 1000 2590 5 1 534569512 19485 7.96 0.41 12 0.24 458.00 8817.00 5150 20231204 -29.22 3270 20240909 11.47 5060 -27.96 20240229 3270 11.47 20240909 5150 -29.22 20231204 3270 11.47 20240909 1.20 N 028670 1000 5345 억 70922380 N N 2831 N 00 N
5 20241118 130349 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3640 130 2 3.70 4188268535 1159639 129.61 3520 3655 3515 4560 2460 3510 3611.70 13.27 0 227508 3596 3552 3491 3447 3386 3575 3470 5346 1050 1000 2590 5 1 534569512 19458 7.95 0.41 12 0.22 458.00 8817.00 5150 20231204 -29.32 3270 20240909 11.31 5060 -28.06 20240229 3270 11.31 20240909 5150 -29.32 20231204 3270 11.31 20240909 1.20 N 028670 1000 5345 억 70922380 N N 2831 N 00 N
6 20241118 120351 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3635 125 2 3.56 3665910160 1015985 113.55 3520 3655 3515 4560 2460 3510 3608.23 13.27 0 228120 3596 3552 3491 3447 3386 3575 3470 5346 1050 1000 2590 5 1 534569512 19432 7.94 0.41 12 0.19 458.00 8817.00 5150 20231204 -29.42 3270 20240909 11.16 5060 -28.16 20240229 3270 11.16 20240909 5150 -29.42 20231204 3270 11.16 20240909 1.20 N 028670 1000 5345 억 70922380 N N 2831 N 00 N
7 20241118 110350 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3620 110 2 3.13 2699668405 750650 83.90 3520 3630 3515 4560 2460 3510 3596.44 13.27 0 159817 3596 3552 3491 3447 3386 3575 3470 5346 1050 1000 2590 5 1 534569512 19351 7.90 0.41 12 0.14 458.00 8817.00 5150 20231204 -29.71 3270 20240909 10.70 5060 -28.46 20240229 3270 10.70 20240909 5150 -29.71 20231204 3270 10.70 20240909 1.20 N 028670 1000 5345 억 70922380 N N 2831 N 00 N
8 20241118 100349 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3600 90 2 2.56 1787617695 497809 55.64 3520 3625 3515 4560 2460 3510 3590.97 13.27 0 87808 3596 3552 3491 3447 3386 3575 3470 5346 1050 1000 2590 5 1 534569512 19245 7.86 0.41 12 0.09 458.00 8817.00 5150 20231204 -30.10 3270 20240909 10.09 5060 -28.85 20240229 3270 10.09 20240909 5150 -30.10 20231204 3270 10.09 20240909 1.20 N 028670 1000 5345 억 70922380 N N 2831 N 00 N
9 20241118 090345 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3605 95 2 2.71 461103995 129335 14.46 3520 3605 3515 4560 2460 3510 3565.19 13.27 0 2061 3596 3552 3491 3447 3386 3575 3470 5346 1050 1000 2590 5 1 534569512 19271 7.87 0.41 12 0.02 458.00 8817.00 5150 20231204 -30.00 3270 20240909 10.24 5060 -28.75 20240229 3270 10.24 20240909 5150 -30.00 20231204 3270 10.24 20240909 1.20 N 028670 1000 5345 억 70922380 N N 2831 N 00 N
10 20241115 160357 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3510 75 2 2.18 3085960015 885745 46.95 3460 3535 3430 4465 2405 3435 3484.21 13.25 0 84839 3568 3501 3468 3401 3368 3485 3385 5346 1030 1000 2540 5 1 534569512 18763 7.66 0.40 12 0.17 458.00 8817.00 5150 20231204 -31.84 3270 20240909 7.34 5060 -30.63 20240229 3270 7.34 20240909 5150 -31.84 20231204 3270 7.34 20240909 1.21 N 028670 1000 5345 억 70814368 N N 2831 N 00 N
11 20241115 150406 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3520 85 2 2.47 2903789835 833911 44.21 3460 3535 3430 4465 2405 3435 3482.32 13.25 0 90803 3568 3501 3468 3401 3368 3485 3385 5346 1030 1000 2540 5 1 534569512 18817 7.69 0.40 12 0.16 458.00 8817.00 5150 20231204 -31.65 3270 20240909 7.65 5060 -30.43 20240229 3270 7.65 20240909 5150 -31.65 20231204 3270 7.65 20240909 1.21 N 028670 1000 5345 억 70814368 N N 11149 N 00 N
12 20241115 140402 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3525 90 2 2.62 2477172470 712897 37.79 3460 3525 3430 4465 2405 3435 3474.98 13.25 0 75413 3568 3501 3468 3401 3368 3485 3385 5346 1030 1000 2540 5 1 534569512 18844 7.70 0.40 12 0.13 458.00 8817.00 5150 20231204 -31.55 3270 20240909 7.80 5060 -30.34 20240229 3270 7.80 20240909 5150 -31.55 20231204 3270 7.80 20240909 1.21 N 028670 1000 5345 억 70814368 N N 11149 N 00 N