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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000650/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
20241118,160108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37800,-350,5,-0.92,18418050,484,225.12,38300,38600,37800,49550,26750,38150,38053.82,0.05,0,3,38816,38482,37966,37632,37116,38225,37375,71,11400,5000,25170,50,1,1429220,540,-11.22,2.82,12,0.03,-3368.00,13387.00,70700,20240201,-46.53,37450,20241115,0.93,70700,-46.53,20240201,37450,0.93,20241115,70700,-46.53,20240201,37450,0.93,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N
20241118,150109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37800,-350,5,-0.92,17661800,464,215.81,38300,38600,37800,49550,26750,38150,38064.22,0.05,0,3,38816,38482,37966,37632,37116,38225,37375,71,11400,5000,25170,50,1,1429220,540,-11.22,2.82,12,0.03,-3368.00,13387.00,70700,20240201,-46.53,37450,20241115,0.93,70700,-46.53,20240201,37450,0.93,20241115,70700,-46.53,20240201,37450,0.93,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N
20241118,140109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,38200,50,2,0.13,17131550,450,209.30,38300,38600,37800,49550,26750,38150,38070.11,0.05,0,3,38816,38482,37966,37632,37116,38225,37375,71,11400,5000,25170,50,1,1429220,546,-11.34,2.85,12,0.03,-3368.00,13387.00,70700,20240201,-45.97,37450,20241115,2.00,70700,-45.97,20240201,37450,2.00,20241115,70700,-45.97,20240201,37450,2.00,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N
20241118,130109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37900,-250,5,-0.66,17017300,447,207.91,38300,38600,37800,49550,26750,38150,38070.02,0.05,0,2,38816,38482,37966,37632,37116,38225,37375,71,11400,5000,25170,50,1,1429220,542,-11.25,2.83,12,0.03,-3368.00,13387.00,70700,20240201,-46.39,37450,20241115,1.20,70700,-46.39,20240201,37450,1.20,20241115,70700,-46.39,20240201,37450,1.20,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N
20241118,120109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37900,-250,5,-0.66,11568150,303,140.93,38300,38600,37900,49550,26750,38150,38178.71,0.05,0,2,38816,38482,37966,37632,37116,38225,37375,71,11400,5000,25170,50,1,1429220,542,-11.25,2.83,12,0.02,-3368.00,13387.00,70700,20240201,-46.39,37450,20241115,1.20,70700,-46.39,20240201,37450,1.20,20241115,70700,-46.39,20240201,37450,1.20,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N
20241118,110109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,38600,450,2,1.18,10013550,262,121.86,38300,38600,37900,49550,26750,38150,38219.66,0.05,0,1,38816,38482,37966,37632,37116,38225,37375,71,11400,5000,25170,50,1,1429220,552,-11.46,2.88,12,0.02,-3368.00,13387.00,70700,20240201,-45.40,37450,20241115,3.07,70700,-45.40,20240201,37450,3.07,20241115,70700,-45.40,20240201,37450,3.07,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N
20241118,100108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,38500,350,2,0.92,7736800,202,93.95,38300,38500,38300,49550,26750,38150,38300.99,0.05,0,1,38816,38482,37966,37632,37116,38225,37375,71,11400,5000,25170,50,1,1429220,550,-11.43,2.88,12,0.01,-3368.00,13387.00,70700,20240201,-45.54,37450,20241115,2.80,70700,-45.54,20240201,37450,2.80,20241115,70700,-45.54,20240201,37450,2.80,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N
20241118,090109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,38150,0,3,0.00,0,0,0.00,0,0,0,49550,26750,38150,0.00,0.05,0,0,38816,38482,37966,37632,37116,38225,37375,71,11400,5000,25170,50,1,1429220,545,-11.33,2.85,12,0.00,-3368.00,13387.00,70700,20240201,-46.04,37450,20241115,1.87,70700,-46.04,20240201,37450,1.87,20241115,70700,-46.04,20240201,37450,1.87,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N
20241115,160108,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,38150,-400,5,-1.04,8130000,215,94.30,38200,38300,37450,50100,27000,38550,37813.95,0.05,0,-1,39716,39132,38416,37832,37116,39425,38125,71,11550,5000,25440,50,1,1429220,545,-11.33,2.85,12,0.02,-3368.00,13387.00,70700,20240201,-46.04,37450,20241115,1.87,70700,-46.04,20240201,37450,1.87,20241115,70700,-46.04,20240201,37450,1.87,20241115,0.00,N,000650,5000,71 억,,667,N,N,0,N,00,N
20241115,150109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,38100,-450,5,-1.17,8053700,213,93.42,38200,38300,37450,50100,27000,38550,37810.80,0.05,0,-2,39716,39132,38416,37832,37116,39425,38125,71,11550,5000,25440,50,1,1429220,545,-11.31,2.85,12,0.01,-3368.00,13387.00,70700,20240201,-46.11,37450,20241115,1.74,70700,-46.11,20240201,37450,1.74,20241115,70700,-46.11,20240201,37450,1.74,20241115,0.00,N,000650,5000,71 억,,667,N,N,0,N,00,N
20241115,140109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,38150,-400,5,-1.04,3620000,96,42.11,38200,38300,37450,50100,27000,38550,37708.33,0.05,0,0,39716,39132,38416,37832,37116,39425,38125,71,11550,5000,25440,50,1,1429220,545,-11.33,2.85,12,0.01,-3368.00,13387.00,70700,20240201,-46.04,37450,20241115,1.87,70700,-46.04,20240201,37450,1.87,20241115,70700,-46.04,20240201,37450,1.87,20241115,0.00,N,000650,5000,71 억,,667,N,N,0,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 20241118 160108 57 100.00 KOSPI 운수.창고 N N N N N 37800 -350 5 -0.92 18418050 484 225.12 38300 38600 37800 49550 26750 38150 38053.82 0.05 0 3 38816 38482 37966 37632 37116 38225 37375 71 11400 5000 25170 50 1 1429220 540 -11.22 2.82 12 0.03 -3368.00 13387.00 70700 20240201 -46.53 37450 20241115 0.93 70700 -46.53 20240201 37450 0.93 20241115 70700 -46.53 20240201 37450 0.93 20241115 0.00 N 000650 5000 71 억 662 N N 0 N 00 N
3 20241118 150109 57 100.00 KOSPI 운수.창고 N N N N N 37800 -350 5 -0.92 17661800 464 215.81 38300 38600 37800 49550 26750 38150 38064.22 0.05 0 3 38816 38482 37966 37632 37116 38225 37375 71 11400 5000 25170 50 1 1429220 540 -11.22 2.82 12 0.03 -3368.00 13387.00 70700 20240201 -46.53 37450 20241115 0.93 70700 -46.53 20240201 37450 0.93 20241115 70700 -46.53 20240201 37450 0.93 20241115 0.00 N 000650 5000 71 억 662 N N 0 N 00 N
4 20241118 140109 57 100.00 KOSPI 운수.창고 N N N N N 38200 50 2 0.13 17131550 450 209.30 38300 38600 37800 49550 26750 38150 38070.11 0.05 0 3 38816 38482 37966 37632 37116 38225 37375 71 11400 5000 25170 50 1 1429220 546 -11.34 2.85 12 0.03 -3368.00 13387.00 70700 20240201 -45.97 37450 20241115 2.00 70700 -45.97 20240201 37450 2.00 20241115 70700 -45.97 20240201 37450 2.00 20241115 0.00 N 000650 5000 71 억 662 N N 0 N 00 N
5 20241118 130109 57 100.00 KOSPI 운수.창고 N N N N N 37900 -250 5 -0.66 17017300 447 207.91 38300 38600 37800 49550 26750 38150 38070.02 0.05 0 2 38816 38482 37966 37632 37116 38225 37375 71 11400 5000 25170 50 1 1429220 542 -11.25 2.83 12 0.03 -3368.00 13387.00 70700 20240201 -46.39 37450 20241115 1.20 70700 -46.39 20240201 37450 1.20 20241115 70700 -46.39 20240201 37450 1.20 20241115 0.00 N 000650 5000 71 억 662 N N 0 N 00 N
6 20241118 120109 57 100.00 KOSPI 운수.창고 N N N N N 37900 -250 5 -0.66 11568150 303 140.93 38300 38600 37900 49550 26750 38150 38178.71 0.05 0 2 38816 38482 37966 37632 37116 38225 37375 71 11400 5000 25170 50 1 1429220 542 -11.25 2.83 12 0.02 -3368.00 13387.00 70700 20240201 -46.39 37450 20241115 1.20 70700 -46.39 20240201 37450 1.20 20241115 70700 -46.39 20240201 37450 1.20 20241115 0.00 N 000650 5000 71 억 662 N N 0 N 00 N
7 20241118 110109 57 100.00 KOSPI 운수.창고 N N N N N 38600 450 2 1.18 10013550 262 121.86 38300 38600 37900 49550 26750 38150 38219.66 0.05 0 1 38816 38482 37966 37632 37116 38225 37375 71 11400 5000 25170 50 1 1429220 552 -11.46 2.88 12 0.02 -3368.00 13387.00 70700 20240201 -45.40 37450 20241115 3.07 70700 -45.40 20240201 37450 3.07 20241115 70700 -45.40 20240201 37450 3.07 20241115 0.00 N 000650 5000 71 억 662 N N 0 N 00 N
8 20241118 100108 57 100.00 KOSPI 운수.창고 N N N N N 38500 350 2 0.92 7736800 202 93.95 38300 38500 38300 49550 26750 38150 38300.99 0.05 0 1 38816 38482 37966 37632 37116 38225 37375 71 11400 5000 25170 50 1 1429220 550 -11.43 2.88 12 0.01 -3368.00 13387.00 70700 20240201 -45.54 37450 20241115 2.80 70700 -45.54 20240201 37450 2.80 20241115 70700 -45.54 20240201 37450 2.80 20241115 0.00 N 000650 5000 71 억 662 N N 0 N 00 N
9 20241118 090109 57 100.00 KOSPI 운수.창고 N N N N N 38150 0 3 0.00 0 0 0.00 0 0 0 49550 26750 38150 0.00 0.05 0 0 38816 38482 37966 37632 37116 38225 37375 71 11400 5000 25170 50 1 1429220 545 -11.33 2.85 12 0.00 -3368.00 13387.00 70700 20240201 -46.04 37450 20241115 1.87 70700 -46.04 20240201 37450 1.87 20241115 70700 -46.04 20240201 37450 1.87 20241115 0.00 N 000650 5000 71 억 662 N N 0 N 00 N
10 20241115 160108 57 100.00 KOSPI 신저가 운수.창고 N N N N N 38150 -400 5 -1.04 8130000 215 94.30 38200 38300 37450 50100 27000 38550 37813.95 0.05 0 -1 39716 39132 38416 37832 37116 39425 38125 71 11550 5000 25440 50 1 1429220 545 -11.33 2.85 12 0.02 -3368.00 13387.00 70700 20240201 -46.04 37450 20241115 1.87 70700 -46.04 20240201 37450 1.87 20241115 70700 -46.04 20240201 37450 1.87 20241115 0.00 N 000650 5000 71 억 667 N N 0 N 00 N
11 20241115 150109 57 100.00 KOSPI 신저가 운수.창고 N N N N N 38100 -450 5 -1.17 8053700 213 93.42 38200 38300 37450 50100 27000 38550 37810.80 0.05 0 -2 39716 39132 38416 37832 37116 39425 38125 71 11550 5000 25440 50 1 1429220 545 -11.31 2.85 12 0.01 -3368.00 13387.00 70700 20240201 -46.11 37450 20241115 1.74 70700 -46.11 20240201 37450 1.74 20241115 70700 -46.11 20240201 37450 1.74 20241115 0.00 N 000650 5000 71 억 667 N N 0 N 00 N
12 20241115 140109 57 100.00 KOSPI 신저가 운수.창고 N N N N N 38150 -400 5 -1.04 3620000 96 42.11 38200 38300 37450 50100 27000 38550 37708.33 0.05 0 0 39716 39132 38416 37832 37116 39425 38125 71 11550 5000 25440 50 1 1429220 545 -11.33 2.85 12 0.01 -3368.00 13387.00 70700 20240201 -46.04 37450 20241115 1.87 70700 -46.04 20240201 37450 1.87 20241115 70700 -46.04 20240201 37450 1.87 20241115 0.00 N 000650 5000 71 억 667 N N 0 N 00 N