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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160305,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18620,100,2,0.54,26147654270,1401459,107.96,18600,18810,18400,24050,12970,18520,18657.47,9.61,0,83281,19006,18762,18556,18312,18106,18885,18435,44052,5530,5000,13700,10,1,881039496,164050,11.41,0.60,12,0.16,1632.00,31115.00,23300,20231220,-20.09,14250,20240419,30.67,21600,-13.80,20240104,14250,30.67,20240419,23300,-20.09,20231220,14250,30.67,20240419,0.23,N,011200,5000,44051 억,,84671980,N,N,4521,N,00,N
20241128,150311,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18640,120,2,0.65,22287129690,1193769,91.96,18600,18810,18400,24050,12970,18520,18669.55,9.61,0,77670,19006,18762,18556,18312,18106,18885,18435,44052,5530,5000,13700,10,1,881039496,164226,11.42,0.60,12,0.14,1632.00,31115.00,23300,20231220,-20.00,14250,20240419,30.81,21600,-13.70,20240104,14250,30.81,20240419,23300,-20.00,20231220,14250,30.81,20240419,0.23,N,011200,5000,44051 억,,84671980,N,N,773,N,00,N
20241128,140312,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18670,150,2,0.81,19424570260,1040401,80.14,18600,18810,18400,24050,12970,18520,18670.27,9.61,0,74247,19006,18762,18556,18312,18106,18885,18435,44052,5530,5000,13700,10,1,881039496,164490,11.44,0.60,12,0.12,1632.00,31115.00,23300,20231220,-19.87,14250,20240419,31.02,21600,-13.56,20240104,14250,31.02,20240419,23300,-19.87,20231220,14250,31.02,20240419,0.23,N,011200,5000,44051 억,,84671980,N,N,773,N,00,N
20241128,130308,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18610,90,2,0.49,16767157370,897837,69.16,18600,18810,18400,24050,12970,18520,18675.06,9.61,0,36879,19006,18762,18556,18312,18106,18885,18435,44052,5530,5000,13700,10,1,881039496,163961,11.40,0.60,12,0.10,1632.00,31115.00,23300,20231220,-20.13,14250,20240419,30.60,21600,-13.84,20240104,14250,30.60,20240419,23300,-20.13,20231220,14250,30.60,20240419,0.23,N,011200,5000,44051 억,,84671980,N,N,773,N,00,N
20241128,120309,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18610,90,2,0.49,14532800050,777563,59.90,18600,18810,18400,24050,12970,18520,18690.19,9.61,0,39651,19006,18762,18556,18312,18106,18885,18435,44052,5530,5000,13700,10,1,881039496,163961,11.40,0.60,12,0.09,1632.00,31115.00,23300,20231220,-20.13,14250,20240419,30.60,21600,-13.84,20240104,14250,30.60,20240419,23300,-20.13,20231220,14250,30.60,20240419,0.23,N,011200,5000,44051 억,,84671980,N,N,773,N,00,N
20241128,110313,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18640,120,2,0.65,12166133750,650515,50.11,18600,18810,18400,24050,12970,18520,18702.31,9.61,0,23635,19006,18762,18556,18312,18106,18885,18435,44052,5530,5000,13700,10,1,881039496,164226,11.42,0.60,12,0.07,1632.00,31115.00,23300,20231220,-20.00,14250,20240419,30.81,21600,-13.70,20240104,14250,30.81,20240419,23300,-20.00,20231220,14250,30.81,20240419,0.23,N,011200,5000,44051 억,,84671980,N,N,773,N,00,N
20241128,100310,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18770,250,2,1.35,8931945310,477484,36.78,18600,18810,18400,24050,12970,18520,18706.27,9.61,0,15648,19006,18762,18556,18312,18106,18885,18435,44052,5530,5000,13700,10,1,881039496,165371,11.50,0.60,12,0.05,1632.00,31115.00,23300,20231220,-19.44,14250,20240419,31.72,21600,-13.10,20240104,14250,31.72,20240419,23300,-19.44,20231220,14250,31.72,20240419,0.23,N,011200,5000,44051 억,,84671980,N,N,773,N,00,N
20241128,090309,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18500,-20,5,-0.11,663806160,35887,2.76,18600,18600,18400,24050,12970,18520,18497.12,9.61,0,-12742,19006,18762,18556,18312,18106,18885,18435,44052,5530,5000,13700,10,1,881039496,162992,11.34,0.59,12,0.00,1632.00,31115.00,23300,20231220,-20.60,14250,20240419,29.82,21600,-14.35,20240104,14250,29.82,20240419,23300,-20.60,20231220,14250,29.82,20240419,0.23,N,011200,5000,44051 억,,84671980,N,N,773,N,00,N
20241127,160302,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18520,20,2,0.11,24094465380,1295434,85.43,18500,18800,18350,24050,12950,18500,18599.73,9.63,0,76112,18993,18746,18503,18256,18013,18625,18135,44052,5550,5000,13690,10,1,881039496,163169,11.35,0.60,12,0.15,1632.00,31115.00,23300,20231220,-20.52,14250,20240419,29.96,21600,-14.26,20240104,14250,29.96,20240419,23300,-20.52,20231220,14250,29.96,20240419,0.24,N,011200,5000,44051 억,,84878798,N,N,773,N,00,N
20241127,150306,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18440,-60,5,-0.32,22303742180,1198631,79.05,18500,18800,18350,24050,12950,18500,18607.70,9.63,0,59959,18993,18746,18503,18256,18013,18625,18135,44052,5550,5000,13690,10,1,881039496,162464,11.30,0.59,12,0.14,1632.00,31115.00,23300,20231220,-20.86,14250,20240419,29.40,21600,-14.63,20240104,14250,29.40,20240419,23300,-20.86,20231220,14250,29.40,20240419,0.24,N,011200,5000,44051 억,,84878798,N,N,899,N,00,N
20241127,140306,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18560,60,2,0.32,19835301530,1065173,70.24,18500,18800,18350,24050,12950,18500,18621.69,9.63,0,61142,18993,18746,18503,18256,18013,18625,18135,44052,5550,5000,13690,10,1,881039496,163521,11.37,0.60,12,0.12,1632.00,31115.00,23300,20231220,-20.34,14250,20240419,30.25,21600,-14.07,20240104,14250,30.25,20240419,23300,-20.34,20231220,14250,30.25,20240419,0.24,N,011200,5000,44051 억,,84878798,N,N,899,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 20241128 160305 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18620 100 2 0.54 26147654270 1401459 107.96 18600 18810 18400 24050 12970 18520 18657.47 9.61 0 83281 19006 18762 18556 18312 18106 18885 18435 44052 5530 5000 13700 10 1 881039496 164050 11.41 0.60 12 0.16 1632.00 31115.00 23300 20231220 -20.09 14250 20240419 30.67 21600 -13.80 20240104 14250 30.67 20240419 23300 -20.09 20231220 14250 30.67 20240419 0.23 N 011200 5000 44051 억 84671980 N N 4521 N 00 N
3 20241128 150311 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18640 120 2 0.65 22287129690 1193769 91.96 18600 18810 18400 24050 12970 18520 18669.55 9.61 0 77670 19006 18762 18556 18312 18106 18885 18435 44052 5530 5000 13700 10 1 881039496 164226 11.42 0.60 12 0.14 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 0.23 N 011200 5000 44051 억 84671980 N N 773 N 00 N
4 20241128 140312 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18670 150 2 0.81 19424570260 1040401 80.14 18600 18810 18400 24050 12970 18520 18670.27 9.61 0 74247 19006 18762 18556 18312 18106 18885 18435 44052 5530 5000 13700 10 1 881039496 164490 11.44 0.60 12 0.12 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 0.23 N 011200 5000 44051 억 84671980 N N 773 N 00 N
5 20241128 130308 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18610 90 2 0.49 16767157370 897837 69.16 18600 18810 18400 24050 12970 18520 18675.06 9.61 0 36879 19006 18762 18556 18312 18106 18885 18435 44052 5530 5000 13700 10 1 881039496 163961 11.40 0.60 12 0.10 1632.00 31115.00 23300 20231220 -20.13 14250 20240419 30.60 21600 -13.84 20240104 14250 30.60 20240419 23300 -20.13 20231220 14250 30.60 20240419 0.23 N 011200 5000 44051 억 84671980 N N 773 N 00 N
6 20241128 120309 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18610 90 2 0.49 14532800050 777563 59.90 18600 18810 18400 24050 12970 18520 18690.19 9.61 0 39651 19006 18762 18556 18312 18106 18885 18435 44052 5530 5000 13700 10 1 881039496 163961 11.40 0.60 12 0.09 1632.00 31115.00 23300 20231220 -20.13 14250 20240419 30.60 21600 -13.84 20240104 14250 30.60 20240419 23300 -20.13 20231220 14250 30.60 20240419 0.23 N 011200 5000 44051 억 84671980 N N 773 N 00 N
7 20241128 110313 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18640 120 2 0.65 12166133750 650515 50.11 18600 18810 18400 24050 12970 18520 18702.31 9.61 0 23635 19006 18762 18556 18312 18106 18885 18435 44052 5530 5000 13700 10 1 881039496 164226 11.42 0.60 12 0.07 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 0.23 N 011200 5000 44051 억 84671980 N N 773 N 00 N
8 20241128 100310 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18770 250 2 1.35 8931945310 477484 36.78 18600 18810 18400 24050 12970 18520 18706.27 9.61 0 15648 19006 18762 18556 18312 18106 18885 18435 44052 5530 5000 13700 10 1 881039496 165371 11.50 0.60 12 0.05 1632.00 31115.00 23300 20231220 -19.44 14250 20240419 31.72 21600 -13.10 20240104 14250 31.72 20240419 23300 -19.44 20231220 14250 31.72 20240419 0.23 N 011200 5000 44051 억 84671980 N N 773 N 00 N
9 20241128 090309 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18500 -20 5 -0.11 663806160 35887 2.76 18600 18600 18400 24050 12970 18520 18497.12 9.61 0 -12742 19006 18762 18556 18312 18106 18885 18435 44052 5530 5000 13700 10 1 881039496 162992 11.34 0.59 12 0.00 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 0.23 N 011200 5000 44051 억 84671980 N N 773 N 00 N
10 20241127 160302 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18520 20 2 0.11 24094465380 1295434 85.43 18500 18800 18350 24050 12950 18500 18599.73 9.63 0 76112 18993 18746 18503 18256 18013 18625 18135 44052 5550 5000 13690 10 1 881039496 163169 11.35 0.60 12 0.15 1632.00 31115.00 23300 20231220 -20.52 14250 20240419 29.96 21600 -14.26 20240104 14250 29.96 20240419 23300 -20.52 20231220 14250 29.96 20240419 0.24 N 011200 5000 44051 억 84878798 N N 773 N 00 N
11 20241127 150306 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18440 -60 5 -0.32 22303742180 1198631 79.05 18500 18800 18350 24050 12950 18500 18607.70 9.63 0 59959 18993 18746 18503 18256 18013 18625 18135 44052 5550 5000 13690 10 1 881039496 162464 11.30 0.59 12 0.14 1632.00 31115.00 23300 20231220 -20.86 14250 20240419 29.40 21600 -14.63 20240104 14250 29.40 20240419 23300 -20.86 20231220 14250 29.40 20240419 0.24 N 011200 5000 44051 억 84878798 N N 899 N 00 N
12 20241127 140306 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 18560 60 2 0.32 19835301530 1065173 70.24 18500 18800 18350 24050 12950 18500 18621.69 9.63 0 61142 18993 18746 18503 18256 18013 18625 18135 44052 5550 5000 13690 10 1 881039496 163521 11.37 0.60 12 0.12 1632.00 31115.00 23300 20231220 -20.34 14250 20240419 30.25 21600 -14.07 20240104 14250 30.25 20240419 23300 -20.34 20231220 14250 30.25 20240419 0.24 N 011200 5000 44051 억 84878798 N N 899 N 00 N