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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020560/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
20241125,160346,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10610,200,2,1.92,2677628420,251985,215.66,10530,10690,10480,13530,7290,10410,10626.16,14.01,31549,36797,10543,10476,10353,10286,10163,10415,10225,3721,3120,5000,7700,10,1,74411764,7895,6.93,1.16,12,0.34,1531.00,9138.00,14610,20240214,-27.38,8780,20240805,20.84,14610,-27.38,20240214,8780,20.84,20240805,14610,-27.38,20240214,8780,20.84,20240805,0.25,N,020560,5000,3720 억,,5213360,N,N,1473,N,00,N
20241125,150351,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10660,250,2,2.40,2492323640,234557,200.75,10530,10690,10480,13530,7290,10410,10625.68,14.02,33325,38694,10543,10476,10353,10286,10163,10415,10225,3721,3120,5000,7700,10,1,74411764,7932,6.96,1.17,12,0.32,1531.00,9138.00,14610,20240214,-27.04,8780,20240805,21.41,14610,-27.04,20240214,8780,21.41,20240805,14610,-27.04,20240214,8780,21.41,20240805,0.25,N,020560,5000,3720 억,,5215136,N,N,628,N,00,N
20241125,140351,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10640,230,2,2.21,2163055540,203668,174.31,10530,10690,10480,13530,7290,10410,10620.52,14.02,34246,36969,10543,10476,10353,10286,10163,10415,10225,3721,3120,5000,7700,10,1,74411764,7917,6.95,1.16,12,0.27,1531.00,9138.00,14610,20240214,-27.17,8780,20240805,21.18,14610,-27.17,20240214,8780,21.18,20240805,14610,-27.17,20240214,8780,21.18,20240805,0.25,N,020560,5000,3720 억,,5216057,N,N,628,N,00,N
20241125,130348,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10600,190,2,1.83,1995479550,187898,160.81,10530,10690,10480,13530,7290,10410,10620.04,14.02,34597,35589,10543,10476,10353,10286,10163,10415,10225,3721,3120,5000,7700,10,1,74411764,7888,6.92,1.16,12,0.25,1531.00,9138.00,14610,20240214,-27.45,8780,20240805,20.73,14610,-27.45,20240214,8780,20.73,20240805,14610,-27.45,20240214,8780,20.73,20240805,0.25,N,020560,5000,3720 억,,5216408,N,N,628,N,00,N
20241125,120352,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10650,240,2,2.31,1718194220,161794,138.47,10530,10690,10480,13530,7290,10410,10619.67,14.03,36798,37486,10543,10476,10353,10286,10163,10415,10225,3721,3120,5000,7700,10,1,74411764,7925,6.96,1.17,12,0.22,1531.00,9138.00,14610,20240214,-27.10,8780,20240805,21.30,14610,-27.10,20240214,8780,21.30,20240805,14610,-27.10,20240214,8780,21.30,20240805,0.25,N,020560,5000,3720 억,,5218609,N,N,628,N,00,N
20241125,110350,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10640,230,2,2.21,1534978450,144581,123.74,10530,10690,10480,13530,7290,10410,10616.77,14.03,38670,38717,10543,10476,10353,10286,10163,10415,10225,3721,3120,5000,7700,10,1,74411764,7917,6.95,1.16,12,0.19,1531.00,9138.00,14610,20240214,-27.17,8780,20240805,21.18,14610,-27.17,20240214,8780,21.18,20240805,14610,-27.17,20240214,8780,21.18,20240805,0.25,N,020560,5000,3720 억,,5220481,N,N,628,N,00,N
20241125,100345,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10660,250,2,2.40,1178849210,111182,95.16,10530,10670,10480,13530,7290,10410,10602.91,14.03,36776,36392,10543,10476,10353,10286,10163,10415,10225,3721,3120,5000,7700,10,1,74411764,7932,6.96,1.17,12,0.15,1531.00,9138.00,14610,20240214,-27.04,8780,20240805,21.41,14610,-27.04,20240214,8780,21.41,20240805,14610,-27.04,20240214,8780,21.41,20240805,0.25,N,020560,5000,3720 억,,5218587,N,N,628,N,00,N
20241125,090347,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10530,120,2,1.15,168256500,15970,13.67,10530,10580,10510,13530,7290,10410,10535.95,13.94,3648,3648,10543,10476,10353,10286,10163,10415,10225,3721,3120,5000,7700,10,1,74411764,7836,6.88,1.15,12,0.02,1531.00,9138.00,14610,20240214,-27.93,8780,20240805,19.93,14610,-27.93,20240214,8780,19.93,20240805,14610,-27.93,20240214,8780,19.93,20240805,0.25,N,020560,5000,3720 억,,5185459,N,N,628,N,00,N
20241122,160332,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10410,-10,5,-0.10,1195903510,115768,67.81,10420,10420,10230,13540,7300,10420,10330.17,13.93,-26214,-25944,10660,10540,10370,10250,10080,10455,10165,3721,3120,5000,7710,10,1,74411764,7746,6.80,1.14,12,0.16,1531.00,9138.00,14610,20240214,-28.75,8780,20240805,18.56,14610,-28.75,20240214,8780,18.56,20240805,14610,-28.75,20240214,8780,18.56,20240805,0.26,N,020560,5000,3720 억,,5181811,N,N,628,N,00,N
20241122,150331,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10390,-30,5,-0.29,1087394860,105343,61.71,10420,10420,10230,13540,7300,10420,10322.42,13.94,-22992,-23718,10660,10540,10370,10250,10080,10455,10165,3721,3120,5000,7710,10,1,74411764,7731,6.79,1.14,12,0.14,1531.00,9138.00,14610,20240214,-28.88,8780,20240805,18.34,14610,-28.88,20240214,8780,18.34,20240805,14610,-28.88,20240214,8780,18.34,20240805,0.26,N,020560,5000,3720 억,,5185033,N,N,1318,N,00,N
20241122,140336,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10370,-50,5,-0.48,914905810,88728,51.97,10420,10420,10230,13540,7300,10420,10311.35,13.94,-21355,-21926,10660,10540,10370,10250,10080,10455,10165,3721,3120,5000,7710,10,1,74411764,7716,6.77,1.13,12,0.12,1531.00,9138.00,14610,20240214,-29.02,8780,20240805,18.11,14610,-29.02,20240214,8780,18.11,20240805,14610,-29.02,20240214,8780,18.11,20240805,0.26,N,020560,5000,3720 억,,5186670,N,N,1318,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 20241125 160346 57 100.00 KOSPI 운수.창고 N N N N N 10610 200 2 1.92 2677628420 251985 215.66 10530 10690 10480 13530 7290 10410 10626.16 14.01 31549 36797 10543 10476 10353 10286 10163 10415 10225 3721 3120 5000 7700 10 1 74411764 7895 6.93 1.16 12 0.34 1531.00 9138.00 14610 20240214 -27.38 8780 20240805 20.84 14610 -27.38 20240214 8780 20.84 20240805 14610 -27.38 20240214 8780 20.84 20240805 0.25 N 020560 5000 3720 억 5213360 N N 1473 N 00 N
3 20241125 150351 57 100.00 KOSPI 운수.창고 N N N N N 10660 250 2 2.40 2492323640 234557 200.75 10530 10690 10480 13530 7290 10410 10625.68 14.02 33325 38694 10543 10476 10353 10286 10163 10415 10225 3721 3120 5000 7700 10 1 74411764 7932 6.96 1.17 12 0.32 1531.00 9138.00 14610 20240214 -27.04 8780 20240805 21.41 14610 -27.04 20240214 8780 21.41 20240805 14610 -27.04 20240214 8780 21.41 20240805 0.25 N 020560 5000 3720 억 5215136 N N 628 N 00 N
4 20241125 140351 57 100.00 KOSPI 운수.창고 N N N N N 10640 230 2 2.21 2163055540 203668 174.31 10530 10690 10480 13530 7290 10410 10620.52 14.02 34246 36969 10543 10476 10353 10286 10163 10415 10225 3721 3120 5000 7700 10 1 74411764 7917 6.95 1.16 12 0.27 1531.00 9138.00 14610 20240214 -27.17 8780 20240805 21.18 14610 -27.17 20240214 8780 21.18 20240805 14610 -27.17 20240214 8780 21.18 20240805 0.25 N 020560 5000 3720 억 5216057 N N 628 N 00 N
5 20241125 130348 57 100.00 KOSPI 운수.창고 N N N N N 10600 190 2 1.83 1995479550 187898 160.81 10530 10690 10480 13530 7290 10410 10620.04 14.02 34597 35589 10543 10476 10353 10286 10163 10415 10225 3721 3120 5000 7700 10 1 74411764 7888 6.92 1.16 12 0.25 1531.00 9138.00 14610 20240214 -27.45 8780 20240805 20.73 14610 -27.45 20240214 8780 20.73 20240805 14610 -27.45 20240214 8780 20.73 20240805 0.25 N 020560 5000 3720 억 5216408 N N 628 N 00 N
6 20241125 120352 57 100.00 KOSPI 운수.창고 N N N N N 10650 240 2 2.31 1718194220 161794 138.47 10530 10690 10480 13530 7290 10410 10619.67 14.03 36798 37486 10543 10476 10353 10286 10163 10415 10225 3721 3120 5000 7700 10 1 74411764 7925 6.96 1.17 12 0.22 1531.00 9138.00 14610 20240214 -27.10 8780 20240805 21.30 14610 -27.10 20240214 8780 21.30 20240805 14610 -27.10 20240214 8780 21.30 20240805 0.25 N 020560 5000 3720 억 5218609 N N 628 N 00 N
7 20241125 110350 57 100.00 KOSPI 운수.창고 N N N N N 10640 230 2 2.21 1534978450 144581 123.74 10530 10690 10480 13530 7290 10410 10616.77 14.03 38670 38717 10543 10476 10353 10286 10163 10415 10225 3721 3120 5000 7700 10 1 74411764 7917 6.95 1.16 12 0.19 1531.00 9138.00 14610 20240214 -27.17 8780 20240805 21.18 14610 -27.17 20240214 8780 21.18 20240805 14610 -27.17 20240214 8780 21.18 20240805 0.25 N 020560 5000 3720 억 5220481 N N 628 N 00 N
8 20241125 100345 57 100.00 KOSPI 운수.창고 N N N N N 10660 250 2 2.40 1178849210 111182 95.16 10530 10670 10480 13530 7290 10410 10602.91 14.03 36776 36392 10543 10476 10353 10286 10163 10415 10225 3721 3120 5000 7700 10 1 74411764 7932 6.96 1.17 12 0.15 1531.00 9138.00 14610 20240214 -27.04 8780 20240805 21.41 14610 -27.04 20240214 8780 21.41 20240805 14610 -27.04 20240214 8780 21.41 20240805 0.25 N 020560 5000 3720 억 5218587 N N 628 N 00 N
9 20241125 090347 57 100.00 KOSPI 운수.창고 N N N N N 10530 120 2 1.15 168256500 15970 13.67 10530 10580 10510 13530 7290 10410 10535.95 13.94 3648 3648 10543 10476 10353 10286 10163 10415 10225 3721 3120 5000 7700 10 1 74411764 7836 6.88 1.15 12 0.02 1531.00 9138.00 14610 20240214 -27.93 8780 20240805 19.93 14610 -27.93 20240214 8780 19.93 20240805 14610 -27.93 20240214 8780 19.93 20240805 0.25 N 020560 5000 3720 억 5185459 N N 628 N 00 N
10 20241122 160332 57 100.00 KOSPI 운수.창고 N N N N N 10410 -10 5 -0.10 1195903510 115768 67.81 10420 10420 10230 13540 7300 10420 10330.17 13.93 -26214 -25944 10660 10540 10370 10250 10080 10455 10165 3721 3120 5000 7710 10 1 74411764 7746 6.80 1.14 12 0.16 1531.00 9138.00 14610 20240214 -28.75 8780 20240805 18.56 14610 -28.75 20240214 8780 18.56 20240805 14610 -28.75 20240214 8780 18.56 20240805 0.26 N 020560 5000 3720 억 5181811 N N 628 N 00 N
11 20241122 150331 57 100.00 KOSPI 운수.창고 N N N N N 10390 -30 5 -0.29 1087394860 105343 61.71 10420 10420 10230 13540 7300 10420 10322.42 13.94 -22992 -23718 10660 10540 10370 10250 10080 10455 10165 3721 3120 5000 7710 10 1 74411764 7731 6.79 1.14 12 0.14 1531.00 9138.00 14610 20240214 -28.88 8780 20240805 18.34 14610 -28.88 20240214 8780 18.34 20240805 14610 -28.88 20240214 8780 18.34 20240805 0.26 N 020560 5000 3720 억 5185033 N N 1318 N 00 N
12 20241122 140336 57 100.00 KOSPI 운수.창고 N N N N N 10370 -50 5 -0.48 914905810 88728 51.97 10420 10420 10230 13540 7300 10420 10311.35 13.94 -21355 -21926 10660 10540 10370 10250 10080 10455 10165 3721 3120 5000 7710 10 1 74411764 7716 6.77 1.13 12 0.12 1531.00 9138.00 14610 20240214 -29.02 8780 20240805 18.11 14610 -29.02 20240214 8780 18.11 20240805 14610 -29.02 20240214 8780 18.11 20240805 0.26 N 020560 5000 3720 억 5186670 N N 1318 N 00 N