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
465770/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
20241118,161230,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9340,-80,5,-0.85,612318000,64823,58.28,9340,9600,9300,12240,6600,9420,9446.54,1.37,0,87,9833,9626,9263,9056,8693,9730,9160,179,2820,2500,5840,10,1,7171032,670,46.70,2.14,12,0.90,200.00,4365.00,17010,20240701,-45.09,6920,20240416,34.97,17010,-45.09,20240701,6920,34.97,20240416,17010,-45.09,20240701,6920,34.97,20240416,3.70,N,465770,2500,179 억,,98270,N,N,0,N,00,N
20241118,151246,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9310,-110,5,-1.17,567959930,60073,54.01,9340,9600,9300,12240,6600,9420,9454.50,1.37,0,181,9833,9626,9263,9056,8693,9730,9160,179,2820,2500,5840,10,1,7171032,668,46.55,2.13,12,0.84,200.00,4365.00,17010,20240701,-45.27,6920,20240416,34.54,17010,-45.27,20240701,6920,34.54,20240416,17010,-45.27,20240701,6920,34.54,20240416,3.70,N,465770,2500,179 억,,98270,N,N,0,N,00,N
20241118,141251,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9320,-100,5,-1.06,520085360,54941,49.39,9340,9600,9320,12240,6600,9420,9466.25,1.37,0,461,9833,9626,9263,9056,8693,9730,9160,179,2820,2500,5840,10,1,7171032,668,46.60,2.14,12,0.77,200.00,4365.00,17010,20240701,-45.21,6920,20240416,34.68,17010,-45.21,20240701,6920,34.68,20240416,17010,-45.21,20240701,6920,34.68,20240416,3.70,N,465770,2500,179 억,,98270,N,N,0,N,00,N
20241118,131236,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9380,-40,5,-0.42,435506080,45918,41.28,9340,9600,9320,12240,6600,9420,9484.43,1.37,0,2492,9833,9626,9263,9056,8693,9730,9160,179,2820,2500,5840,10,1,7171032,673,46.90,2.15,12,0.64,200.00,4365.00,17010,20240701,-44.86,6920,20240416,35.55,17010,-44.86,20240701,6920,35.55,20240416,17010,-44.86,20240701,6920,35.55,20240416,3.70,N,465770,2500,179 억,,98270,N,N,0,N,00,N
20241118,121246,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9470,50,2,0.53,395511100,41681,37.47,9340,9600,9320,12240,6600,9420,9489.00,1.37,0,4259,9833,9626,9263,9056,8693,9730,9160,179,2820,2500,5840,10,1,7171032,679,47.35,2.17,12,0.58,200.00,4365.00,17010,20240701,-44.33,6920,20240416,36.85,17010,-44.33,20240701,6920,36.85,20240416,17010,-44.33,20240701,6920,36.85,20240416,3.70,N,465770,2500,179 억,,98270,N,N,0,N,00,N
20241118,111244,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9530,110,2,1.17,316097060,33303,29.94,9340,9600,9320,12240,6600,9420,9491.55,1.37,0,6468,9833,9626,9263,9056,8693,9730,9160,179,2820,2500,5840,10,1,7171032,683,47.65,2.18,12,0.46,200.00,4365.00,17010,20240701,-43.97,6920,20240416,37.72,17010,-43.97,20240701,6920,37.72,20240416,17010,-43.97,20240701,6920,37.72,20240416,3.70,N,465770,2500,179 억,,98270,N,N,0,N,00,N
20241118,101232,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9560,140,2,1.49,223865710,23640,21.25,9340,9600,9320,12240,6600,9420,9469.78,1.37,0,6523,9833,9626,9263,9056,8693,9730,9160,179,2820,2500,5840,10,1,7171032,686,47.80,2.19,12,0.33,200.00,4365.00,17010,20240701,-43.80,6920,20240416,38.15,17010,-43.80,20240701,6920,38.15,20240416,17010,-43.80,20240701,6920,38.15,20240416,3.70,N,465770,2500,179 억,,98270,N,N,0,N,00,N
20241118,091229,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9550,130,2,1.38,118831810,12617,11.34,9340,9600,9320,12240,6600,9420,9418.39,1.37,0,3406,9833,9626,9263,9056,8693,9730,9160,179,2820,2500,5840,10,1,7171032,685,47.75,2.19,12,0.18,200.00,4365.00,17010,20240701,-43.86,6920,20240416,38.01,17010,-43.86,20240701,6920,38.01,20240416,17010,-43.86,20240701,6920,38.01,20240416,3.70,N,465770,2500,179 억,,98270,N,N,0,N,00,N
20241115,161323,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9420,220,2,2.39,1004783880,108963,78.07,9010,9470,8900,11960,6440,9200,9221.05,1.15,0,17417,9793,9496,9333,9036,8873,9645,9185,179,2760,2500,5700,10,1,7171032,676,47.10,2.16,12,1.52,200.00,4365.00,17010,20240701,-44.62,6920,20240416,36.13,17010,-44.62,20240701,6920,36.13,20240416,17010,-44.62,20240701,6920,36.13,20240416,3.91,N,465770,2500,179 억,,82256,N,N,0,N,00,N
20241115,151356,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9430,230,2,2.50,979640570,106294,76.15,9010,9470,8900,11960,6440,9200,9216.33,1.15,0,17922,9793,9496,9333,9036,8873,9645,9185,179,2760,2500,5700,10,1,7171032,676,47.15,2.16,12,1.48,200.00,4365.00,17010,20240701,-44.56,6920,20240416,36.27,17010,-44.56,20240701,6920,36.27,20240416,17010,-44.56,20240701,6920,36.27,20240416,3.91,N,465770,2500,179 억,,82256,N,N,0,N,00,N
20241115,141340,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9410,210,2,2.28,894590700,97271,69.69,9010,9460,8900,11960,6440,9200,9196.89,1.15,0,16220,9793,9496,9333,9036,8873,9645,9185,179,2760,2500,5700,10,1,7171032,675,47.05,2.16,12,1.36,200.00,4365.00,17010,20240701,-44.68,6920,20240416,35.98,17010,-44.68,20240701,6920,35.98,20240416,17010,-44.68,20240701,6920,35.98,20240416,3.91,N,465770,2500,179 억,,82256,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 161230 57 100.00 KOSPI 운수.창고 N N N N N 9340 -80 5 -0.85 612318000 64823 58.28 9340 9600 9300 12240 6600 9420 9446.54 1.37 0 87 9833 9626 9263 9056 8693 9730 9160 179 2820 2500 5840 10 1 7171032 670 46.70 2.14 12 0.90 200.00 4365.00 17010 20240701 -45.09 6920 20240416 34.97 17010 -45.09 20240701 6920 34.97 20240416 17010 -45.09 20240701 6920 34.97 20240416 3.70 N 465770 2500 179 억 98270 N N 0 N 00 N
3 20241118 151246 57 100.00 KOSPI 운수.창고 N N N N N 9310 -110 5 -1.17 567959930 60073 54.01 9340 9600 9300 12240 6600 9420 9454.50 1.37 0 181 9833 9626 9263 9056 8693 9730 9160 179 2820 2500 5840 10 1 7171032 668 46.55 2.13 12 0.84 200.00 4365.00 17010 20240701 -45.27 6920 20240416 34.54 17010 -45.27 20240701 6920 34.54 20240416 17010 -45.27 20240701 6920 34.54 20240416 3.70 N 465770 2500 179 억 98270 N N 0 N 00 N
4 20241118 141251 57 100.00 KOSPI 운수.창고 N N N N N 9320 -100 5 -1.06 520085360 54941 49.39 9340 9600 9320 12240 6600 9420 9466.25 1.37 0 461 9833 9626 9263 9056 8693 9730 9160 179 2820 2500 5840 10 1 7171032 668 46.60 2.14 12 0.77 200.00 4365.00 17010 20240701 -45.21 6920 20240416 34.68 17010 -45.21 20240701 6920 34.68 20240416 17010 -45.21 20240701 6920 34.68 20240416 3.70 N 465770 2500 179 억 98270 N N 0 N 00 N
5 20241118 131236 57 100.00 KOSPI 운수.창고 N N N N N 9380 -40 5 -0.42 435506080 45918 41.28 9340 9600 9320 12240 6600 9420 9484.43 1.37 0 2492 9833 9626 9263 9056 8693 9730 9160 179 2820 2500 5840 10 1 7171032 673 46.90 2.15 12 0.64 200.00 4365.00 17010 20240701 -44.86 6920 20240416 35.55 17010 -44.86 20240701 6920 35.55 20240416 17010 -44.86 20240701 6920 35.55 20240416 3.70 N 465770 2500 179 억 98270 N N 0 N 00 N
6 20241118 121246 57 100.00 KOSPI 운수.창고 N N N N N 9470 50 2 0.53 395511100 41681 37.47 9340 9600 9320 12240 6600 9420 9489.00 1.37 0 4259 9833 9626 9263 9056 8693 9730 9160 179 2820 2500 5840 10 1 7171032 679 47.35 2.17 12 0.58 200.00 4365.00 17010 20240701 -44.33 6920 20240416 36.85 17010 -44.33 20240701 6920 36.85 20240416 17010 -44.33 20240701 6920 36.85 20240416 3.70 N 465770 2500 179 억 98270 N N 0 N 00 N
7 20241118 111244 57 100.00 KOSPI 운수.창고 N N N N N 9530 110 2 1.17 316097060 33303 29.94 9340 9600 9320 12240 6600 9420 9491.55 1.37 0 6468 9833 9626 9263 9056 8693 9730 9160 179 2820 2500 5840 10 1 7171032 683 47.65 2.18 12 0.46 200.00 4365.00 17010 20240701 -43.97 6920 20240416 37.72 17010 -43.97 20240701 6920 37.72 20240416 17010 -43.97 20240701 6920 37.72 20240416 3.70 N 465770 2500 179 억 98270 N N 0 N 00 N
8 20241118 101232 57 100.00 KOSPI 운수.창고 N N N N N 9560 140 2 1.49 223865710 23640 21.25 9340 9600 9320 12240 6600 9420 9469.78 1.37 0 6523 9833 9626 9263 9056 8693 9730 9160 179 2820 2500 5840 10 1 7171032 686 47.80 2.19 12 0.33 200.00 4365.00 17010 20240701 -43.80 6920 20240416 38.15 17010 -43.80 20240701 6920 38.15 20240416 17010 -43.80 20240701 6920 38.15 20240416 3.70 N 465770 2500 179 억 98270 N N 0 N 00 N
9 20241118 091229 57 100.00 KOSPI 운수.창고 N N N N N 9550 130 2 1.38 118831810 12617 11.34 9340 9600 9320 12240 6600 9420 9418.39 1.37 0 3406 9833 9626 9263 9056 8693 9730 9160 179 2820 2500 5840 10 1 7171032 685 47.75 2.19 12 0.18 200.00 4365.00 17010 20240701 -43.86 6920 20240416 38.01 17010 -43.86 20240701 6920 38.01 20240416 17010 -43.86 20240701 6920 38.01 20240416 3.70 N 465770 2500 179 억 98270 N N 0 N 00 N
10 20241115 161323 57 100.00 KOSPI 운수.창고 N N N N N 9420 220 2 2.39 1004783880 108963 78.07 9010 9470 8900 11960 6440 9200 9221.05 1.15 0 17417 9793 9496 9333 9036 8873 9645 9185 179 2760 2500 5700 10 1 7171032 676 47.10 2.16 12 1.52 200.00 4365.00 17010 20240701 -44.62 6920 20240416 36.13 17010 -44.62 20240701 6920 36.13 20240416 17010 -44.62 20240701 6920 36.13 20240416 3.91 N 465770 2500 179 억 82256 N N 0 N 00 N
11 20241115 151356 57 100.00 KOSPI 운수.창고 N N N N N 9430 230 2 2.50 979640570 106294 76.15 9010 9470 8900 11960 6440 9200 9216.33 1.15 0 17922 9793 9496 9333 9036 8873 9645 9185 179 2760 2500 5700 10 1 7171032 676 47.15 2.16 12 1.48 200.00 4365.00 17010 20240701 -44.56 6920 20240416 36.27 17010 -44.56 20240701 6920 36.27 20240416 17010 -44.56 20240701 6920 36.27 20240416 3.91 N 465770 2500 179 억 82256 N N 0 N 00 N
12 20241115 141340 57 100.00 KOSPI 운수.창고 N N N N N 9410 210 2 2.28 894590700 97271 69.69 9010 9460 8900 11960 6440 9200 9196.89 1.15 0 16220 9793 9496 9333 9036 8873 9645 9185 179 2760 2500 5700 10 1 7171032 675 47.05 2.16 12 1.36 200.00 4365.00 17010 20240701 -44.68 6920 20240416 35.98 17010 -44.68 20240701 6920 35.98 20240416 17010 -44.68 20240701 6920 35.98 20240416 3.91 N 465770 2500 179 억 82256 N N 0 N 00 N