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
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
20241121,160356,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3605,-50,5,-1.37,4395457790,1206233,136.21,3665,3685,3605,4750,2560,3655,3644.04,13.33,0,136901,3721,3687,3641,3607,3561,3705,3625,5346,1095,1000,2700,5,1,534569512,19271,7.87,0.41,12,0.23,458.00,8817.00,5150,20231204,-30.00,3270,20240909,10.24,5060,-28.75,20240229,3270,10.24,20240909,5150,-30.00,20231204,3270,10.24,20240909,1.14,N,028670,1000,5345 억,,71272549,N,N,2863,N,00,N
20241121,150404,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3640,-15,5,-0.41,3612847380,989514,111.74,3665,3685,3620,4750,2560,3655,3651.13,13.33,0,182690,3721,3687,3641,3607,3561,3705,3625,5346,1095,1000,2700,5,1,534569512,19458,7.95,0.41,12,0.19,458.00,8817.00,5150,20231204,-29.32,3270,20240909,11.31,5060,-28.06,20240229,3270,11.31,20240909,5150,-29.32,20231204,3270,11.31,20240909,1.14,N,028670,1000,5345 억,,71272549,N,N,38,N,00,N
20241121,140403,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3630,-25,5,-0.68,3055602645,836241,94.43,3665,3685,3620,4750,2560,3655,3653.97,13.33,0,141022,3721,3687,3641,3607,3561,3705,3625,5346,1095,1000,2700,5,1,534569512,19405,7.93,0.41,12,0.16,458.00,8817.00,5150,20231204,-29.51,3270,20240909,11.01,5060,-28.26,20240229,3270,11.01,20240909,5150,-29.51,20231204,3270,11.01,20240909,1.14,N,028670,1000,5345 억,,71272549,N,N,38,N,00,N
20241121,130359,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3655,0,3,0.00,2176207060,594281,67.11,3665,3685,3640,4750,2560,3655,3661.92,13.33,0,89507,3721,3687,3641,3607,3561,3705,3625,5346,1095,1000,2700,5,1,534569512,19539,7.98,0.41,12,0.11,458.00,8817.00,5150,20231204,-29.03,3270,20240909,11.77,5060,-27.77,20240229,3270,11.77,20240909,5150,-29.03,20231204,3270,11.77,20240909,1.14,N,028670,1000,5345 억,,71272549,N,N,38,N,00,N
20241121,120400,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3650,-5,5,-0.14,1838779685,501845,56.67,3665,3685,3640,4750,2560,3655,3664.04,13.33,0,76394,3721,3687,3641,3607,3561,3705,3625,5346,1095,1000,2700,5,1,534569512,19512,7.97,0.41,12,0.09,458.00,8817.00,5150,20231204,-29.13,3270,20240909,11.62,5060,-27.87,20240229,3270,11.62,20240909,5150,-29.13,20231204,3270,11.62,20240909,1.14,N,028670,1000,5345 억,,71272549,N,N,38,N,00,N
20241121,110359,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3650,-5,5,-0.14,1433733180,390828,44.13,3665,3685,3650,4750,2560,3655,3668.45,13.33,0,58544,3721,3687,3641,3607,3561,3705,3625,5346,1095,1000,2700,5,1,534569512,19512,7.97,0.41,12,0.07,458.00,8817.00,5150,20231204,-29.13,3270,20240909,11.62,5060,-27.87,20240229,3270,11.62,20240909,5150,-29.13,20231204,3270,11.62,20240909,1.14,N,028670,1000,5345 억,,71272549,N,N,38,N,00,N
20241121,100403,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3665,10,2,0.27,914239705,249201,28.14,3665,3685,3650,4750,2560,3655,3668.69,13.33,0,34401,3721,3687,3641,3607,3561,3705,3625,5346,1095,1000,2700,5,1,534569512,19592,8.00,0.42,12,0.05,458.00,8817.00,5150,20231204,-28.83,3270,20240909,12.08,5060,-27.57,20240229,3270,12.08,20240909,5150,-28.83,20231204,3270,12.08,20240909,1.14,N,028670,1000,5345 억,,71272549,N,N,38,N,00,N
20241121,090401,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3675,20,2,0.55,131968085,36003,4.07,3665,3675,3655,4750,2560,3655,3665.48,13.33,0,-3628,3721,3687,3641,3607,3561,3705,3625,5346,1095,1000,2700,5,1,534569512,19645,8.02,0.42,12,0.01,458.00,8817.00,5150,20231204,-28.64,3270,20240909,12.39,5060,-27.37,20240229,3270,12.39,20240909,5150,-28.64,20231204,3270,12.39,20240909,1.14,N,028670,1000,5345 억,,71272549,N,N,38,N,00,N
20241120,160359,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3655,30,2,0.83,3196467385,875981,70.40,3610,3675,3595,4710,2540,3625,3648.99,13.31,0,78890,3715,3670,3635,3590,3555,3652,3572,5346,1085,1000,2680,5,1,534569512,19539,7.98,0.41,12,0.16,458.00,8817.00,5150,20231204,-29.03,3270,20240909,11.77,5060,-27.77,20240229,3270,11.77,20240909,5150,-29.03,20231204,3270,11.77,20240909,1.18,N,028670,1000,5345 억,,71155958,N,N,35,N,00,N
20241120,150405,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3655,30,2,0.83,2866522065,785730,63.15,3610,3675,3595,4710,2540,3625,3648.23,13.31,0,89617,3715,3670,3635,3590,3555,3652,3572,5346,1085,1000,2680,5,1,534569512,19539,7.98,0.41,12,0.15,458.00,8817.00,5150,20231204,-29.03,3270,20240909,11.77,5060,-27.77,20240229,3270,11.77,20240909,5150,-29.03,20231204,3270,11.77,20240909,1.18,N,028670,1000,5345 억,,71155958,N,N,6558,N,00,N
20241120,140404,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3655,30,2,0.83,2144875310,588721,47.31,3610,3670,3595,4710,2540,3625,3643.28,13.31,0,73161,3715,3670,3635,3590,3555,3652,3572,5346,1085,1000,2680,5,1,534569512,19539,7.98,0.41,12,0.11,458.00,8817.00,5150,20231204,-29.03,3270,20240909,11.77,5060,-27.77,20240229,3270,11.77,20240909,5150,-29.03,20231204,3270,11.77,20240909,1.18,N,028670,1000,5345 억,,71155958,N,N,6558,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 160356 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3605 -50 5 -1.37 4395457790 1206233 136.21 3665 3685 3605 4750 2560 3655 3644.04 13.33 0 136901 3721 3687 3641 3607 3561 3705 3625 5346 1095 1000 2700 5 1 534569512 19271 7.87 0.41 12 0.23 458.00 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 1.14 N 028670 1000 5345 억 71272549 N N 2863 N 00 N
3 20241121 150404 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3640 -15 5 -0.41 3612847380 989514 111.74 3665 3685 3620 4750 2560 3655 3651.13 13.33 0 182690 3721 3687 3641 3607 3561 3705 3625 5346 1095 1000 2700 5 1 534569512 19458 7.95 0.41 12 0.19 458.00 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 1.14 N 028670 1000 5345 억 71272549 N N 38 N 00 N
4 20241121 140403 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3630 -25 5 -0.68 3055602645 836241 94.43 3665 3685 3620 4750 2560 3655 3653.97 13.33 0 141022 3721 3687 3641 3607 3561 3705 3625 5346 1095 1000 2700 5 1 534569512 19405 7.93 0.41 12 0.16 458.00 8817.00 5150 20231204 -29.51 3270 20240909 11.01 5060 -28.26 20240229 3270 11.01 20240909 5150 -29.51 20231204 3270 11.01 20240909 1.14 N 028670 1000 5345 억 71272549 N N 38 N 00 N
5 20241121 130359 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3655 0 3 0.00 2176207060 594281 67.11 3665 3685 3640 4750 2560 3655 3661.92 13.33 0 89507 3721 3687 3641 3607 3561 3705 3625 5346 1095 1000 2700 5 1 534569512 19539 7.98 0.41 12 0.11 458.00 8817.00 5150 20231204 -29.03 3270 20240909 11.77 5060 -27.77 20240229 3270 11.77 20240909 5150 -29.03 20231204 3270 11.77 20240909 1.14 N 028670 1000 5345 억 71272549 N N 38 N 00 N
6 20241121 120400 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3650 -5 5 -0.14 1838779685 501845 56.67 3665 3685 3640 4750 2560 3655 3664.04 13.33 0 76394 3721 3687 3641 3607 3561 3705 3625 5346 1095 1000 2700 5 1 534569512 19512 7.97 0.41 12 0.09 458.00 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 1.14 N 028670 1000 5345 억 71272549 N N 38 N 00 N
7 20241121 110359 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3650 -5 5 -0.14 1433733180 390828 44.13 3665 3685 3650 4750 2560 3655 3668.45 13.33 0 58544 3721 3687 3641 3607 3561 3705 3625 5346 1095 1000 2700 5 1 534569512 19512 7.97 0.41 12 0.07 458.00 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 1.14 N 028670 1000 5345 억 71272549 N N 38 N 00 N
8 20241121 100403 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3665 10 2 0.27 914239705 249201 28.14 3665 3685 3650 4750 2560 3655 3668.69 13.33 0 34401 3721 3687 3641 3607 3561 3705 3625 5346 1095 1000 2700 5 1 534569512 19592 8.00 0.42 12 0.05 458.00 8817.00 5150 20231204 -28.83 3270 20240909 12.08 5060 -27.57 20240229 3270 12.08 20240909 5150 -28.83 20231204 3270 12.08 20240909 1.14 N 028670 1000 5345 억 71272549 N N 38 N 00 N
9 20241121 090401 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3675 20 2 0.55 131968085 36003 4.07 3665 3675 3655 4750 2560 3655 3665.48 13.33 0 -3628 3721 3687 3641 3607 3561 3705 3625 5346 1095 1000 2700 5 1 534569512 19645 8.02 0.42 12 0.01 458.00 8817.00 5150 20231204 -28.64 3270 20240909 12.39 5060 -27.37 20240229 3270 12.39 20240909 5150 -28.64 20231204 3270 12.39 20240909 1.14 N 028670 1000 5345 억 71272549 N N 38 N 00 N
10 20241120 160359 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3655 30 2 0.83 3196467385 875981 70.40 3610 3675 3595 4710 2540 3625 3648.99 13.31 0 78890 3715 3670 3635 3590 3555 3652 3572 5346 1085 1000 2680 5 1 534569512 19539 7.98 0.41 12 0.16 458.00 8817.00 5150 20231204 -29.03 3270 20240909 11.77 5060 -27.77 20240229 3270 11.77 20240909 5150 -29.03 20231204 3270 11.77 20240909 1.18 N 028670 1000 5345 억 71155958 N N 35 N 00 N
11 20241120 150405 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3655 30 2 0.83 2866522065 785730 63.15 3610 3675 3595 4710 2540 3625 3648.23 13.31 0 89617 3715 3670 3635 3590 3555 3652 3572 5346 1085 1000 2680 5 1 534569512 19539 7.98 0.41 12 0.15 458.00 8817.00 5150 20231204 -29.03 3270 20240909 11.77 5060 -27.77 20240229 3270 11.77 20240909 5150 -29.03 20231204 3270 11.77 20240909 1.18 N 028670 1000 5345 억 71155958 N N 6558 N 00 N
12 20241120 140404 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 3655 30 2 0.83 2144875310 588721 47.31 3610 3670 3595 4710 2540 3625 3643.28 13.31 0 73161 3715 3670 3635 3590 3555 3652 3572 5346 1085 1000 2680 5 1 534569512 19539 7.98 0.41 12 0.11 458.00 8817.00 5150 20231204 -29.03 3270 20240909 11.77 5060 -27.77 20240229 3270 11.77 20240909 5150 -29.03 20231204 3270 11.77 20240909 1.18 N 028670 1000 5345 억 71155958 N N 6558 N 00 N