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
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
20241128,160741,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,125000,-1300,5,-1.03,10224890100,81725,39.54,126800,126800,123600,164100,88500,126300,125113.17,43.81,0,-17640,129633,127966,125333,123666,121033,128800,124500,375,37800,500,98510,100,1,75000000,93750,8.84,1.21,12,0.11,14148.00,103405.00,129500,20240715,-3.47,83232,20240119,50.18,129500,-3.47,20240715,83232,50.18,20240119,257500,-51.46,20240704,102000,22.55,20240807,0.09,N,086280,500,375 억,,32858058,N,N,1050,N,00,N
20241128,150755,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,124500,-1800,5,-1.43,8980818500,71764,34.72,126800,126800,123600,164100,88500,126300,125143.53,43.81,0,-18486,129633,127966,125333,123666,121033,128800,124500,375,37800,500,98510,100,1,75000000,93375,8.80,1.20,12,0.10,14148.00,103405.00,129500,20240715,-3.86,83232,20240119,49.58,129500,-3.86,20240715,83232,49.58,20240119,257500,-51.65,20240704,102000,22.06,20240807,0.09,N,086280,500,375 억,,32858058,N,N,385,N,00,N
20241128,140753,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,124800,-1500,5,-1.19,7836522000,62603,30.29,126800,126800,123600,164100,88500,126300,125177.77,43.81,0,-18317,129633,127966,125333,123666,121033,128800,124500,375,37800,500,98510,100,1,75000000,93600,8.82,1.21,12,0.08,14148.00,103405.00,129500,20240715,-3.63,83232,20240119,49.94,129500,-3.63,20240715,83232,49.94,20240119,257500,-51.53,20240704,102000,22.35,20240807,0.09,N,086280,500,375 억,,32858058,N,N,385,N,00,N
20241128,130750,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,124700,-1600,5,-1.27,6638161400,53005,25.64,126800,126800,123600,164100,88500,126300,125236.19,43.81,0,-17233,129633,127966,125333,123666,121033,128800,124500,375,37800,500,98510,100,1,75000000,93525,8.81,1.21,12,0.07,14148.00,103405.00,129500,20240715,-3.71,83232,20240119,49.82,129500,-3.71,20240715,83232,49.82,20240119,257500,-51.57,20240704,102000,22.25,20240807,0.09,N,086280,500,375 억,,32858058,N,N,385,N,00,N
20241128,120754,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,125400,-900,5,-0.71,5633075100,44987,21.76,126800,126800,123600,164100,88500,126300,125215.23,43.81,0,-15228,129633,127966,125333,123666,121033,128800,124500,375,37800,500,98510,100,1,75000000,94050,8.86,1.21,12,0.06,14148.00,103405.00,129500,20240715,-3.17,83232,20240119,50.66,129500,-3.17,20240715,83232,50.66,20240119,257500,-51.30,20240704,102000,22.94,20240807,0.09,N,086280,500,375 억,,32858058,N,N,385,N,00,N
20241128,110756,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,126400,100,2,0.08,4634487100,37063,17.93,126800,126800,123600,164100,88500,126300,125042.95,43.81,0,-12394,129633,127966,125333,123666,121033,128800,124500,375,37800,500,98510,100,1,75000000,94800,8.93,1.22,12,0.05,14148.00,103405.00,129500,20240715,-2.39,83232,20240119,51.86,129500,-2.39,20240715,83232,51.86,20240119,257500,-50.91,20240704,102000,23.92,20240807,0.09,N,086280,500,375 억,,32858058,N,N,385,N,00,N
20241128,100754,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,124900,-1400,5,-1.11,2988617600,23959,11.59,126800,126800,123600,164100,88500,126300,124737.79,43.81,0,-10964,129633,127966,125333,123666,121033,128800,124500,375,37800,500,98510,100,1,75000000,93675,8.83,1.21,12,0.03,14148.00,103405.00,129500,20240715,-3.55,83232,20240119,50.06,129500,-3.55,20240715,83232,50.06,20240119,257500,-51.50,20240704,102000,22.45,20240807,0.09,N,086280,500,375 억,,32858058,N,N,385,N,00,N
20241128,090751,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,125000,-1300,5,-1.03,707283600,5637,2.73,126800,126800,124500,164100,88500,126300,125469.28,43.81,0,-3685,129633,127966,125333,123666,121033,128800,124500,375,37800,500,98510,100,1,75000000,93750,8.84,1.21,12,0.01,14148.00,103405.00,129500,20240715,-3.47,83232,20240119,50.18,129500,-3.47,20240715,83232,50.18,20240119,257500,-51.46,20240704,102000,22.55,20240807,0.09,N,086280,500,375 억,,32858058,N,N,385,N,00,N
20241127,160734,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,126300,3300,2,2.68,25964733200,206398,311.95,123400,127000,122700,159900,86100,123000,125800.53,43.74,0,26846,124800,123900,122700,121800,120600,124350,122250,375,36900,500,95940,100,1,75000000,94725,8.93,1.22,12,0.28,14148.00,103405.00,129500,20240715,-2.47,83232,20240119,51.74,129500,-2.47,20240715,83232,51.74,20240119,257500,-50.95,20240704,102000,23.82,20240807,0.09,N,086280,500,375 억,,32803908,N,N,385,N,00,N
20241127,150748,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,125900,2900,2,2.36,24110781900,191702,289.74,123400,127000,122700,159900,86100,123000,125773.64,43.74,0,26677,124800,123900,122700,121800,120600,124350,122250,375,36900,500,95940,100,1,75000000,94425,8.90,1.22,12,0.26,14148.00,103405.00,129500,20240715,-2.78,83232,20240119,51.26,129500,-2.78,20240715,83232,51.26,20240119,257500,-51.11,20240704,102000,23.43,20240807,0.09,N,086280,500,375 억,,32803908,N,N,48,N,00,N
20241127,140748,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,126100,3100,2,2.52,19952426400,158768,239.96,123400,127000,122700,159900,86100,123000,125672.01,43.74,0,29946,124800,123900,122700,121800,120600,124350,122250,375,36900,500,95940,100,1,75000000,94575,8.91,1.22,12,0.21,14148.00,103405.00,129500,20240715,-2.63,83232,20240119,51.50,129500,-2.63,20240715,83232,51.50,20240119,257500,-51.03,20240704,102000,23.63,20240807,0.09,N,086280,500,375 억,,32803908,N,N,48,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 160741 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 125000 -1300 5 -1.03 10224890100 81725 39.54 126800 126800 123600 164100 88500 126300 125113.17 43.81 0 -17640 129633 127966 125333 123666 121033 128800 124500 375 37800 500 98510 100 1 75000000 93750 8.84 1.21 12 0.11 14148.00 103405.00 129500 20240715 -3.47 83232 20240119 50.18 129500 -3.47 20240715 83232 50.18 20240119 257500 -51.46 20240704 102000 22.55 20240807 0.09 N 086280 500 375 억 32858058 N N 1050 N 00 N
3 20241128 150755 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 124500 -1800 5 -1.43 8980818500 71764 34.72 126800 126800 123600 164100 88500 126300 125143.53 43.81 0 -18486 129633 127966 125333 123666 121033 128800 124500 375 37800 500 98510 100 1 75000000 93375 8.80 1.20 12 0.10 14148.00 103405.00 129500 20240715 -3.86 83232 20240119 49.58 129500 -3.86 20240715 83232 49.58 20240119 257500 -51.65 20240704 102000 22.06 20240807 0.09 N 086280 500 375 억 32858058 N N 385 N 00 N
4 20241128 140753 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 124800 -1500 5 -1.19 7836522000 62603 30.29 126800 126800 123600 164100 88500 126300 125177.77 43.81 0 -18317 129633 127966 125333 123666 121033 128800 124500 375 37800 500 98510 100 1 75000000 93600 8.82 1.21 12 0.08 14148.00 103405.00 129500 20240715 -3.63 83232 20240119 49.94 129500 -3.63 20240715 83232 49.94 20240119 257500 -51.53 20240704 102000 22.35 20240807 0.09 N 086280 500 375 억 32858058 N N 385 N 00 N
5 20241128 130750 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 124700 -1600 5 -1.27 6638161400 53005 25.64 126800 126800 123600 164100 88500 126300 125236.19 43.81 0 -17233 129633 127966 125333 123666 121033 128800 124500 375 37800 500 98510 100 1 75000000 93525 8.81 1.21 12 0.07 14148.00 103405.00 129500 20240715 -3.71 83232 20240119 49.82 129500 -3.71 20240715 83232 49.82 20240119 257500 -51.57 20240704 102000 22.25 20240807 0.09 N 086280 500 375 억 32858058 N N 385 N 00 N
6 20241128 120754 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 125400 -900 5 -0.71 5633075100 44987 21.76 126800 126800 123600 164100 88500 126300 125215.23 43.81 0 -15228 129633 127966 125333 123666 121033 128800 124500 375 37800 500 98510 100 1 75000000 94050 8.86 1.21 12 0.06 14148.00 103405.00 129500 20240715 -3.17 83232 20240119 50.66 129500 -3.17 20240715 83232 50.66 20240119 257500 -51.30 20240704 102000 22.94 20240807 0.09 N 086280 500 375 억 32858058 N N 385 N 00 N
7 20241128 110756 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 126400 100 2 0.08 4634487100 37063 17.93 126800 126800 123600 164100 88500 126300 125042.95 43.81 0 -12394 129633 127966 125333 123666 121033 128800 124500 375 37800 500 98510 100 1 75000000 94800 8.93 1.22 12 0.05 14148.00 103405.00 129500 20240715 -2.39 83232 20240119 51.86 129500 -2.39 20240715 83232 51.86 20240119 257500 -50.91 20240704 102000 23.92 20240807 0.09 N 086280 500 375 억 32858058 N N 385 N 00 N
8 20241128 100754 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 124900 -1400 5 -1.11 2988617600 23959 11.59 126800 126800 123600 164100 88500 126300 124737.79 43.81 0 -10964 129633 127966 125333 123666 121033 128800 124500 375 37800 500 98510 100 1 75000000 93675 8.83 1.21 12 0.03 14148.00 103405.00 129500 20240715 -3.55 83232 20240119 50.06 129500 -3.55 20240715 83232 50.06 20240119 257500 -51.50 20240704 102000 22.45 20240807 0.09 N 086280 500 375 억 32858058 N N 385 N 00 N
9 20241128 090751 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 125000 -1300 5 -1.03 707283600 5637 2.73 126800 126800 124500 164100 88500 126300 125469.28 43.81 0 -3685 129633 127966 125333 123666 121033 128800 124500 375 37800 500 98510 100 1 75000000 93750 8.84 1.21 12 0.01 14148.00 103405.00 129500 20240715 -3.47 83232 20240119 50.18 129500 -3.47 20240715 83232 50.18 20240119 257500 -51.46 20240704 102000 22.55 20240807 0.09 N 086280 500 375 억 32858058 N N 385 N 00 N
10 20241127 160734 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 126300 3300 2 2.68 25964733200 206398 311.95 123400 127000 122700 159900 86100 123000 125800.53 43.74 0 26846 124800 123900 122700 121800 120600 124350 122250 375 36900 500 95940 100 1 75000000 94725 8.93 1.22 12 0.28 14148.00 103405.00 129500 20240715 -2.47 83232 20240119 51.74 129500 -2.47 20240715 83232 51.74 20240119 257500 -50.95 20240704 102000 23.82 20240807 0.09 N 086280 500 375 억 32803908 N N 385 N 00 N
11 20241127 150748 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 125900 2900 2 2.36 24110781900 191702 289.74 123400 127000 122700 159900 86100 123000 125773.64 43.74 0 26677 124800 123900 122700 121800 120600 124350 122250 375 36900 500 95940 100 1 75000000 94425 8.90 1.22 12 0.26 14148.00 103405.00 129500 20240715 -2.78 83232 20240119 51.26 129500 -2.78 20240715 83232 51.26 20240119 257500 -51.11 20240704 102000 23.43 20240807 0.09 N 086280 500 375 억 32803908 N N 48 N 00 N
12 20241127 140748 55 20.00 KOSPI200 운수.창고 N N N Y 40 Y 126100 3100 2 2.52 19952426400 158768 239.96 123400 127000 122700 159900 86100 123000 125672.01 43.74 0 29946 124800 123900 122700 121800 120600 124350 122250 375 36900 500 95940 100 1 75000000 94575 8.91 1.22 12 0.21 14148.00 103405.00 129500 20240715 -2.63 83232 20240119 51.50 129500 -2.63 20240715 83232 51.50 20240119 257500 -51.03 20240704 102000 23.63 20240807 0.09 N 086280 500 375 억 32803908 N N 48 N 00 N