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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011200/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
20241121,160250,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18700,380,2,2.07,40626222060,2179235,225.13,18390,18800,18300,23800,12830,18320,18642.36,9.57,0,407414,18693,18506,18273,18086,17853,18600,18180,44052,5480,5000,13550,10,1,881039496,164754,11.46,0.60,12,0.25,1632.00,31115.00,23300,20231220,-19.74,14250,20240419,31.23,21600,-13.43,20240104,14250,31.23,20240419,23300,-19.74,20231220,14250,31.23,20240419,0.26,N,011200,5000,44051 억,,84283806,N,N,1414,N,00,N
20241121,150255,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18700,380,2,2.07,37553002700,2014866,208.15,18390,18800,18300,23800,12830,18320,18637.98,9.57,0,375779,18693,18506,18273,18086,17853,18600,18180,44052,5480,5000,13550,10,1,881039496,164754,11.46,0.60,12,0.23,1632.00,31115.00,23300,20231220,-19.74,14250,20240419,31.23,21600,-13.43,20240104,14250,31.23,20240419,23300,-19.74,20231220,14250,31.23,20240419,0.26,N,011200,5000,44051 억,,84283806,N,N,426,N,00,N
20241121,140254,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18750,430,2,2.35,33530058630,1800015,185.95,18390,18800,18300,23800,12830,18320,18627.67,9.57,0,336528,18693,18506,18273,18086,17853,18600,18180,44052,5480,5000,13550,10,1,881039496,165195,11.49,0.60,12,0.20,1632.00,31115.00,23300,20231220,-19.53,14250,20240419,31.58,21600,-13.19,20240104,14250,31.58,20240419,23300,-19.53,20231220,14250,31.58,20240419,0.26,N,011200,5000,44051 억,,84283806,N,N,426,N,00,N
20241121,130254,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18710,390,2,2.13,28989898330,1557508,160.90,18390,18800,18300,23800,12830,18320,18613.02,9.57,0,321392,18693,18506,18273,18086,17853,18600,18180,44052,5480,5000,13550,10,1,881039496,164842,11.46,0.60,12,0.18,1632.00,31115.00,23300,20231220,-19.70,14250,20240419,31.30,21600,-13.38,20240104,14250,31.30,20240419,23300,-19.70,20231220,14250,31.30,20240419,0.26,N,011200,5000,44051 억,,84283806,N,N,426,N,00,N
20241121,120253,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18680,360,2,1.97,25982840180,1396586,144.28,18390,18800,18300,23800,12830,18320,18604.56,9.57,0,288827,18693,18506,18273,18086,17853,18600,18180,44052,5480,5000,13550,10,1,881039496,164578,11.45,0.60,12,0.16,1632.00,31115.00,23300,20231220,-19.83,14250,20240419,31.09,21600,-13.52,20240104,14250,31.09,20240419,23300,-19.83,20231220,14250,31.09,20240419,0.26,N,011200,5000,44051 억,,84283806,N,N,426,N,00,N
20241121,110253,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18670,350,2,1.91,23488262550,1262798,130.45,18390,18800,18300,23800,12830,18320,18600.19,9.57,0,263654,18693,18506,18273,18086,17853,18600,18180,44052,5480,5000,13550,10,1,881039496,164490,11.44,0.60,12,0.14,1632.00,31115.00,23300,20231220,-19.87,14250,20240419,31.02,21600,-13.56,20240104,14250,31.02,20240419,23300,-19.87,20231220,14250,31.02,20240419,0.26,N,011200,5000,44051 억,,84283806,N,N,426,N,00,N
20241121,100254,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18640,320,2,1.75,13686246290,738295,76.27,18390,18700,18300,23800,12830,18320,18537.67,9.57,0,139642,18693,18506,18273,18086,17853,18600,18180,44052,5480,5000,13550,10,1,881039496,164226,11.42,0.60,12,0.08,1632.00,31115.00,23300,20231220,-20.00,14250,20240419,30.81,21600,-13.70,20240104,14250,30.81,20240419,23300,-20.00,20231220,14250,30.81,20240419,0.26,N,011200,5000,44051 억,,84283806,N,N,426,N,00,N
20241121,090253,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18500,180,2,0.98,1311209740,71130,7.35,18390,18500,18310,23800,12830,18320,18434.13,9.57,0,11642,18693,18506,18273,18086,17853,18600,18180,44052,5480,5000,13550,10,1,881039496,162992,11.34,0.59,12,0.01,1632.00,31115.00,23300,20231220,-20.60,14250,20240419,29.82,21600,-14.35,20240104,14250,29.82,20240419,23300,-20.60,20231220,14250,29.82,20240419,0.26,N,011200,5000,44051 억,,84283806,N,N,426,N,00,N
20241120,160252,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18320,0,3,0.00,17608526840,961747,50.38,18150,18460,18040,23800,12830,18320,18308.88,9.56,0,125918,18866,18592,18266,17992,17666,18730,18130,44052,5480,5000,13550,10,1,881039496,161406,11.23,0.59,12,0.11,1632.00,31115.00,23300,20231220,-21.37,14250,20240419,28.56,21600,-15.19,20240104,14250,28.56,20240419,23300,-21.37,20231220,14250,28.56,20240419,0.25,N,011200,5000,44051 억,,84204955,N,N,426,N,00,N
20241120,150256,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18260,-60,5,-0.33,16103631280,879480,46.07,18150,18460,18040,23800,12830,18320,18310.40,9.56,0,119020,18866,18592,18266,17992,17666,18730,18130,44052,5480,5000,13550,10,1,881039496,160878,11.19,0.59,12,0.10,1632.00,31115.00,23300,20231220,-21.63,14250,20240419,28.14,21600,-15.46,20240104,14250,28.14,20240419,23300,-21.63,20231220,14250,28.14,20240419,0.25,N,011200,5000,44051 억,,84204955,N,N,3557,N,00,N
20241120,140256,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18330,10,2,0.05,14036070620,766452,40.15,18150,18460,18040,23800,12830,18320,18313.05,9.56,0,129744,18866,18592,18266,17992,17666,18730,18130,44052,5480,5000,13550,10,1,881039496,161495,11.23,0.59,12,0.09,1632.00,31115.00,23300,20231220,-21.33,14250,20240419,28.63,21600,-15.14,20240104,14250,28.63,20240419,23300,-21.33,20231220,14250,28.63,20240419,0.25,N,011200,5000,44051 억,,84204955,N,N,3557,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 20241121 160250 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18700 380 2 2.07 40626222060 2179235 225.13 18390 18800 18300 23800 12830 18320 18642.36 9.57 0 407414 18693 18506 18273 18086 17853 18600 18180 44052 5480 5000 13550 10 1 881039496 164754 11.46 0.60 12 0.25 1632.00 31115.00 23300 20231220 -19.74 14250 20240419 31.23 21600 -13.43 20240104 14250 31.23 20240419 23300 -19.74 20231220 14250 31.23 20240419 0.26 N 011200 5000 44051 억 84283806 N N 1414 N 00 N
3 20241121 150255 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18700 380 2 2.07 37553002700 2014866 208.15 18390 18800 18300 23800 12830 18320 18637.98 9.57 0 375779 18693 18506 18273 18086 17853 18600 18180 44052 5480 5000 13550 10 1 881039496 164754 11.46 0.60 12 0.23 1632.00 31115.00 23300 20231220 -19.74 14250 20240419 31.23 21600 -13.43 20240104 14250 31.23 20240419 23300 -19.74 20231220 14250 31.23 20240419 0.26 N 011200 5000 44051 억 84283806 N N 426 N 00 N
4 20241121 140254 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18750 430 2 2.35 33530058630 1800015 185.95 18390 18800 18300 23800 12830 18320 18627.67 9.57 0 336528 18693 18506 18273 18086 17853 18600 18180 44052 5480 5000 13550 10 1 881039496 165195 11.49 0.60 12 0.20 1632.00 31115.00 23300 20231220 -19.53 14250 20240419 31.58 21600 -13.19 20240104 14250 31.58 20240419 23300 -19.53 20231220 14250 31.58 20240419 0.26 N 011200 5000 44051 억 84283806 N N 426 N 00 N
5 20241121 130254 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18710 390 2 2.13 28989898330 1557508 160.90 18390 18800 18300 23800 12830 18320 18613.02 9.57 0 321392 18693 18506 18273 18086 17853 18600 18180 44052 5480 5000 13550 10 1 881039496 164842 11.46 0.60 12 0.18 1632.00 31115.00 23300 20231220 -19.70 14250 20240419 31.30 21600 -13.38 20240104 14250 31.30 20240419 23300 -19.70 20231220 14250 31.30 20240419 0.26 N 011200 5000 44051 억 84283806 N N 426 N 00 N
6 20241121 120253 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18680 360 2 1.97 25982840180 1396586 144.28 18390 18800 18300 23800 12830 18320 18604.56 9.57 0 288827 18693 18506 18273 18086 17853 18600 18180 44052 5480 5000 13550 10 1 881039496 164578 11.45 0.60 12 0.16 1632.00 31115.00 23300 20231220 -19.83 14250 20240419 31.09 21600 -13.52 20240104 14250 31.09 20240419 23300 -19.83 20231220 14250 31.09 20240419 0.26 N 011200 5000 44051 억 84283806 N N 426 N 00 N
7 20241121 110253 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18670 350 2 1.91 23488262550 1262798 130.45 18390 18800 18300 23800 12830 18320 18600.19 9.57 0 263654 18693 18506 18273 18086 17853 18600 18180 44052 5480 5000 13550 10 1 881039496 164490 11.44 0.60 12 0.14 1632.00 31115.00 23300 20231220 -19.87 14250 20240419 31.02 21600 -13.56 20240104 14250 31.02 20240419 23300 -19.87 20231220 14250 31.02 20240419 0.26 N 011200 5000 44051 억 84283806 N N 426 N 00 N
8 20241121 100254 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18640 320 2 1.75 13686246290 738295 76.27 18390 18700 18300 23800 12830 18320 18537.67 9.57 0 139642 18693 18506 18273 18086 17853 18600 18180 44052 5480 5000 13550 10 1 881039496 164226 11.42 0.60 12 0.08 1632.00 31115.00 23300 20231220 -20.00 14250 20240419 30.81 21600 -13.70 20240104 14250 30.81 20240419 23300 -20.00 20231220 14250 30.81 20240419 0.26 N 011200 5000 44051 억 84283806 N N 426 N 00 N
9 20241121 090253 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18500 180 2 0.98 1311209740 71130 7.35 18390 18500 18310 23800 12830 18320 18434.13 9.57 0 11642 18693 18506 18273 18086 17853 18600 18180 44052 5480 5000 13550 10 1 881039496 162992 11.34 0.59 12 0.01 1632.00 31115.00 23300 20231220 -20.60 14250 20240419 29.82 21600 -14.35 20240104 14250 29.82 20240419 23300 -20.60 20231220 14250 29.82 20240419 0.26 N 011200 5000 44051 억 84283806 N N 426 N 00 N
10 20241120 160252 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18320 0 3 0.00 17608526840 961747 50.38 18150 18460 18040 23800 12830 18320 18308.88 9.56 0 125918 18866 18592 18266 17992 17666 18730 18130 44052 5480 5000 13550 10 1 881039496 161406 11.23 0.59 12 0.11 1632.00 31115.00 23300 20231220 -21.37 14250 20240419 28.56 21600 -15.19 20240104 14250 28.56 20240419 23300 -21.37 20231220 14250 28.56 20240419 0.25 N 011200 5000 44051 억 84204955 N N 426 N 00 N
11 20241120 150256 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18260 -60 5 -0.33 16103631280 879480 46.07 18150 18460 18040 23800 12830 18320 18310.40 9.56 0 119020 18866 18592 18266 17992 17666 18730 18130 44052 5480 5000 13550 10 1 881039496 160878 11.19 0.59 12 0.10 1632.00 31115.00 23300 20231220 -21.63 14250 20240419 28.14 21600 -15.46 20240104 14250 28.14 20240419 23300 -21.63 20231220 14250 28.14 20240419 0.25 N 011200 5000 44051 억 84204955 N N 3557 N 00 N
12 20241120 140256 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18330 10 2 0.05 14036070620 766452 40.15 18150 18460 18040 23800 12830 18320 18313.05 9.56 0 129744 18866 18592 18266 17992 17666 18730 18130 44052 5480 5000 13550 10 1 881039496 161495 11.23 0.59 12 0.09 1632.00 31115.00 23300 20231220 -21.33 14250 20240419 28.63 21600 -15.14 20240104 14250 28.63 20240419 23300 -21.33 20231220 14250 28.63 20240419 0.25 N 011200 5000 44051 억 84204955 N N 3557 N 00 N