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
086280/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
20241118,160635,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,118700,6000,2,5.32,20241073100,173432,80.64,113300,118900,113200,146500,78900,112700,116705.11,43.57,0,-28656,116366,114532,112866,111032,109366,114450,110950,375,33800,500,87900,100,1,75000000,89025,8.39,1.15,12,0.23,14148.00,103405.00,129500,20240715,-8.34,83232,20240119,42.61,129500,-8.34,20240715,83232,42.61,20240119,257500,-53.90,20240704,102000,16.37,20240807,0.11,N,086280,500,375 억,,32674514,N,N,678,N,00,N
20241118,150641,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,118700,6000,2,5.32,17235170000,148094,68.86,113300,118900,113200,146500,78900,112700,116380.51,43.57,0,-24422,116366,114532,112866,111032,109366,114450,110950,375,33800,500,87900,100,1,75000000,89025,8.39,1.15,12,0.20,14148.00,103405.00,129500,20240715,-8.34,83232,20240119,42.61,129500,-8.34,20240715,83232,42.61,20240119,257500,-53.90,20240704,102000,16.37,20240807,0.11,N,086280,500,375 억,,32674514,N,N,188,N,00,N
20241118,140644,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,117200,4500,2,3.99,12431789100,107397,49.93,113300,117600,113200,146500,78900,112700,115756.11,43.57,0,-14900,116366,114532,112866,111032,109366,114450,110950,375,33800,500,87900,100,1,75000000,87900,8.28,1.13,12,0.14,14148.00,103405.00,129500,20240715,-9.50,83232,20240119,40.81,129500,-9.50,20240715,83232,40.81,20240119,257500,-54.49,20240704,102000,14.90,20240807,0.11,N,086280,500,375 억,,32674514,N,N,188,N,00,N
20241118,130640,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,116500,3800,2,3.37,9766673200,84596,39.33,113300,117600,113200,146500,78900,112700,115451.52,43.57,0,-12232,116366,114532,112866,111032,109366,114450,110950,375,33800,500,87900,100,1,75000000,87375,8.23,1.13,12,0.11,14148.00,103405.00,129500,20240715,-10.04,83232,20240119,39.97,129500,-10.04,20240715,83232,39.97,20240119,257500,-54.76,20240704,102000,14.22,20240807,0.11,N,086280,500,375 억,,32674514,N,N,188,N,00,N
20241118,120643,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,115300,2600,2,2.31,8086966600,70062,32.58,113300,117600,113200,146500,78900,112700,115426.76,43.57,0,-12426,116366,114532,112866,111032,109366,114450,110950,375,33800,500,87900,100,1,75000000,86475,8.15,1.12,12,0.09,14148.00,103405.00,129500,20240715,-10.97,83232,20240119,38.53,129500,-10.97,20240715,83232,38.53,20240119,257500,-55.22,20240704,102000,13.04,20240807,0.11,N,086280,500,375 억,,32674514,N,N,188,N,00,N
20241118,110642,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,115300,2600,2,2.31,6892141300,59704,27.76,113300,117600,113200,146500,78900,112700,115439.57,43.57,0,-11376,116366,114532,112866,111032,109366,114450,110950,375,33800,500,87900,100,1,75000000,86475,8.15,1.12,12,0.08,14148.00,103405.00,129500,20240715,-10.97,83232,20240119,38.53,129500,-10.97,20240715,83232,38.53,20240119,257500,-55.22,20240704,102000,13.04,20240807,0.11,N,086280,500,375 억,,32674514,N,N,188,N,00,N
20241118,100636,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,115500,2800,2,2.48,5453322400,47277,21.98,113300,117600,113200,146500,78900,112700,115349.61,43.57,0,-6611,116366,114532,112866,111032,109366,114450,110950,375,33800,500,87900,100,1,75000000,86625,8.16,1.12,12,0.06,14148.00,103405.00,129500,20240715,-10.81,83232,20240119,38.77,129500,-10.81,20240715,83232,38.77,20240119,257500,-55.15,20240704,102000,13.24,20240807,0.11,N,086280,500,375 억,,32674514,N,N,188,N,00,N
20241118,090635,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,116500,3800,2,3.37,1639631300,14257,6.63,113300,117000,113200,146500,78900,112700,115009.08,43.57,0,2878,116366,114532,112866,111032,109366,114450,110950,375,33800,500,87900,100,1,75000000,87375,8.23,1.13,12,0.02,14148.00,103405.00,129500,20240715,-10.04,83232,20240119,39.97,129500,-10.04,20240715,83232,39.97,20240119,257500,-54.76,20240704,102000,14.22,20240807,0.11,N,086280,500,375 억,,32674514,N,N,188,N,00,N
20241115,160655,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,112700,600,2,0.54,16463423700,145545,78.77,112700,114700,111200,145700,78500,112100,113117.13,43.54,0,-7765,116100,114100,113100,111100,110100,113600,110600,375,33600,500,87430,100,1,75000000,84525,7.97,1.09,12,0.19,14148.00,103405.00,129500,20240715,-12.97,83232,20240119,35.40,129500,-12.97,20240715,83232,35.40,20240119,257500,-56.23,20240704,102000,10.49,20240807,0.12,N,086280,500,375 억,,32656769,N,N,188,N,00,N
20241115,150714,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,113000,900,2,0.80,14326683800,126596,68.51,112700,114700,111200,145700,78500,112100,113170.21,43.54,0,-3330,116100,114100,113100,111100,110100,113600,110600,375,33600,500,87430,100,1,75000000,84750,7.99,1.09,12,0.17,14148.00,103405.00,129500,20240715,-12.74,83232,20240119,35.77,129500,-12.74,20240715,83232,35.77,20240119,257500,-56.12,20240704,102000,10.78,20240807,0.12,N,086280,500,375 억,,32656769,N,N,330,N,00,N
20241115,140706,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,113700,1600,2,1.43,11005214200,97283,52.65,112700,114700,111200,145700,78500,112100,113127.86,43.54,0,-3476,116100,114100,113100,111100,110100,113600,110600,375,33600,500,87430,100,1,75000000,85275,8.04,1.10,12,0.13,14148.00,103405.00,129500,20240715,-12.20,83232,20240119,36.61,129500,-12.20,20240715,83232,36.61,20240119,257500,-55.84,20240704,102000,11.47,20240807,0.12,N,086280,500,375 억,,32656769,N,N,330,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 160635 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 118700 6000 2 5.32 20241073100 173432 80.64 113300 118900 113200 146500 78900 112700 116705.11 43.57 0 -28656 116366 114532 112866 111032 109366 114450 110950 375 33800 500 87900 100 1 75000000 89025 8.39 1.15 12 0.23 14148.00 103405.00 129500 20240715 -8.34 83232 20240119 42.61 129500 -8.34 20240715 83232 42.61 20240119 257500 -53.90 20240704 102000 16.37 20240807 0.11 N 086280 500 375 억 32674514 N N 678 N 00 N
3 20241118 150641 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 118700 6000 2 5.32 17235170000 148094 68.86 113300 118900 113200 146500 78900 112700 116380.51 43.57 0 -24422 116366 114532 112866 111032 109366 114450 110950 375 33800 500 87900 100 1 75000000 89025 8.39 1.15 12 0.20 14148.00 103405.00 129500 20240715 -8.34 83232 20240119 42.61 129500 -8.34 20240715 83232 42.61 20240119 257500 -53.90 20240704 102000 16.37 20240807 0.11 N 086280 500 375 억 32674514 N N 188 N 00 N
4 20241118 140644 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 117200 4500 2 3.99 12431789100 107397 49.93 113300 117600 113200 146500 78900 112700 115756.11 43.57 0 -14900 116366 114532 112866 111032 109366 114450 110950 375 33800 500 87900 100 1 75000000 87900 8.28 1.13 12 0.14 14148.00 103405.00 129500 20240715 -9.50 83232 20240119 40.81 129500 -9.50 20240715 83232 40.81 20240119 257500 -54.49 20240704 102000 14.90 20240807 0.11 N 086280 500 375 억 32674514 N N 188 N 00 N
5 20241118 130640 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 116500 3800 2 3.37 9766673200 84596 39.33 113300 117600 113200 146500 78900 112700 115451.52 43.57 0 -12232 116366 114532 112866 111032 109366 114450 110950 375 33800 500 87900 100 1 75000000 87375 8.23 1.13 12 0.11 14148.00 103405.00 129500 20240715 -10.04 83232 20240119 39.97 129500 -10.04 20240715 83232 39.97 20240119 257500 -54.76 20240704 102000 14.22 20240807 0.11 N 086280 500 375 억 32674514 N N 188 N 00 N
6 20241118 120643 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 115300 2600 2 2.31 8086966600 70062 32.58 113300 117600 113200 146500 78900 112700 115426.76 43.57 0 -12426 116366 114532 112866 111032 109366 114450 110950 375 33800 500 87900 100 1 75000000 86475 8.15 1.12 12 0.09 14148.00 103405.00 129500 20240715 -10.97 83232 20240119 38.53 129500 -10.97 20240715 83232 38.53 20240119 257500 -55.22 20240704 102000 13.04 20240807 0.11 N 086280 500 375 억 32674514 N N 188 N 00 N
7 20241118 110642 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 115300 2600 2 2.31 6892141300 59704 27.76 113300 117600 113200 146500 78900 112700 115439.57 43.57 0 -11376 116366 114532 112866 111032 109366 114450 110950 375 33800 500 87900 100 1 75000000 86475 8.15 1.12 12 0.08 14148.00 103405.00 129500 20240715 -10.97 83232 20240119 38.53 129500 -10.97 20240715 83232 38.53 20240119 257500 -55.22 20240704 102000 13.04 20240807 0.11 N 086280 500 375 억 32674514 N N 188 N 00 N
8 20241118 100636 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 115500 2800 2 2.48 5453322400 47277 21.98 113300 117600 113200 146500 78900 112700 115349.61 43.57 0 -6611 116366 114532 112866 111032 109366 114450 110950 375 33800 500 87900 100 1 75000000 86625 8.16 1.12 12 0.06 14148.00 103405.00 129500 20240715 -10.81 83232 20240119 38.77 129500 -10.81 20240715 83232 38.77 20240119 257500 -55.15 20240704 102000 13.24 20240807 0.11 N 086280 500 375 억 32674514 N N 188 N 00 N
9 20241118 090635 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 116500 3800 2 3.37 1639631300 14257 6.63 113300 117000 113200 146500 78900 112700 115009.08 43.57 0 2878 116366 114532 112866 111032 109366 114450 110950 375 33800 500 87900 100 1 75000000 87375 8.23 1.13 12 0.02 14148.00 103405.00 129500 20240715 -10.04 83232 20240119 39.97 129500 -10.04 20240715 83232 39.97 20240119 257500 -54.76 20240704 102000 14.22 20240807 0.11 N 086280 500 375 억 32674514 N N 188 N 00 N
10 20241115 160655 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 112700 600 2 0.54 16463423700 145545 78.77 112700 114700 111200 145700 78500 112100 113117.13 43.54 0 -7765 116100 114100 113100 111100 110100 113600 110600 375 33600 500 87430 100 1 75000000 84525 7.97 1.09 12 0.19 14148.00 103405.00 129500 20240715 -12.97 83232 20240119 35.40 129500 -12.97 20240715 83232 35.40 20240119 257500 -56.23 20240704 102000 10.49 20240807 0.12 N 086280 500 375 억 32656769 N N 188 N 00 N
11 20241115 150714 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 113000 900 2 0.80 14326683800 126596 68.51 112700 114700 111200 145700 78500 112100 113170.21 43.54 0 -3330 116100 114100 113100 111100 110100 113600 110600 375 33600 500 87430 100 1 75000000 84750 7.99 1.09 12 0.17 14148.00 103405.00 129500 20240715 -12.74 83232 20240119 35.77 129500 -12.74 20240715 83232 35.77 20240119 257500 -56.12 20240704 102000 10.78 20240807 0.12 N 086280 500 375 억 32656769 N N 330 N 00 N
12 20241115 140706 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 113700 1600 2 1.43 11005214200 97283 52.65 112700 114700 111200 145700 78500 112100 113127.86 43.54 0 -3476 116100 114100 113100 111100 110100 113600 110600 375 33600 500 87430 100 1 75000000 85275 8.04 1.10 12 0.13 14148.00 103405.00 129500 20240715 -12.20 83232 20240119 36.61 129500 -12.20 20240715 83232 36.61 20240119 257500 -55.84 20240704 102000 11.47 20240807 0.12 N 086280 500 375 억 32656769 N N 330 N 00 N