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
084670/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
20241118,160631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8140,-10,5,-0.12,17902560,2224,223.29,8200,8200,7980,10590,5710,8150,8049.71,0.32,0,10,8256,8202,8106,8052,7956,8225,8075,170,2440,5000,5540,10,1,2895569,236,-7.64,0.31,12,0.08,-1065.00,26389.00,15300,20240131,-46.80,7750,20241114,5.03,15300,-46.80,20240131,7750,5.03,20241114,15300,-46.80,20240131,7750,5.03,20241114,0.00,N,084670,5000,169 억,,9176,N,N,0,N,00,N
20241118,150637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8150,0,3,0.00,17886280,2222,223.09,8200,8200,7980,10590,5710,8150,8049.63,0.32,0,12,8256,8202,8106,8052,7956,8225,8075,170,2440,5000,5540,10,1,2895569,236,-7.65,0.31,12,0.08,-1065.00,26389.00,15300,20240131,-46.73,7750,20241114,5.16,15300,-46.73,20240131,7750,5.16,20241114,15300,-46.73,20240131,7750,5.16,20241114,0.00,N,084670,5000,169 억,,9176,N,N,0,N,00,N
20241118,140640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8150,0,3,0.00,17560280,2182,219.08,8200,8200,7980,10590,5710,8150,8047.79,0.32,0,12,8256,8202,8106,8052,7956,8225,8075,170,2440,5000,5540,10,1,2895569,236,-7.65,0.31,12,0.08,-1065.00,26389.00,15300,20240131,-46.73,7750,20241114,5.16,15300,-46.73,20240131,7750,5.16,20241114,15300,-46.73,20240131,7750,5.16,20241114,0.00,N,084670,5000,169 억,,9176,N,N,0,N,00,N
20241118,130636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8120,-30,5,-0.37,17227060,2141,214.96,8200,8200,7980,10590,5710,8150,8046.27,0.32,0,12,8256,8202,8106,8052,7956,8225,8075,170,2440,5000,5540,10,1,2895569,235,-7.62,0.31,12,0.07,-1065.00,26389.00,15300,20240131,-46.93,7750,20241114,4.77,15300,-46.93,20240131,7750,4.77,20241114,15300,-46.93,20240131,7750,4.77,20241114,0.00,N,084670,5000,169 억,,9176,N,N,0,N,00,N
20241118,120639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8120,-30,5,-0.37,16699580,2076,208.43,8200,8200,7980,10590,5710,8150,8044.11,0.32,0,12,8256,8202,8106,8052,7956,8225,8075,170,2440,5000,5540,10,1,2895569,235,-7.62,0.31,12,0.07,-1065.00,26389.00,15300,20240131,-46.93,7750,20241114,4.77,15300,-46.93,20240131,7750,4.77,20241114,15300,-46.93,20240131,7750,4.77,20241114,0.00,N,084670,5000,169 억,,9176,N,N,0,N,00,N
20241118,110638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8090,-60,5,-0.74,15567960,1936,194.38,8200,8200,7980,10590,5710,8150,8041.30,0.32,0,10,8256,8202,8106,8052,7956,8225,8075,170,2440,5000,5540,10,1,2895569,234,-7.60,0.31,12,0.07,-1065.00,26389.00,15300,20240131,-47.12,7750,20241114,4.39,15300,-47.12,20240131,7750,4.39,20241114,15300,-47.12,20240131,7750,4.39,20241114,0.00,N,084670,5000,169 억,,9176,N,N,0,N,00,N
20241118,100632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8080,-70,5,-0.86,7692850,954,95.78,8200,8200,8010,10590,5710,8150,8063.78,0.32,0,2,8256,8202,8106,8052,7956,8225,8075,170,2440,5000,5540,10,1,2895569,234,-7.59,0.31,12,0.03,-1065.00,26389.00,15300,20240131,-47.19,7750,20241114,4.26,15300,-47.19,20240131,7750,4.26,20241114,15300,-47.19,20240131,7750,4.26,20241114,0.00,N,084670,5000,169 억,,9176,N,N,0,N,00,N
20241118,090631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8130,-20,5,-0.25,284620,35,3.51,8200,8200,8130,10590,5710,8150,8132.00,0.32,0,0,8256,8202,8106,8052,7956,8225,8075,170,2440,5000,5540,10,1,2895569,235,-7.63,0.31,12,0.00,-1065.00,26389.00,15300,20240131,-46.86,7750,20241114,4.90,15300,-46.86,20240131,7750,4.90,20241114,15300,-46.86,20240131,7750,4.90,20241114,0.00,N,084670,5000,169 억,,9176,N,N,0,N,00,N
20241115,160651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8150,0,3,0.00,8022430,996,59.53,8150,8160,8010,10590,5710,8150,8054.65,0.32,0,-7,8603,8376,8063,7836,7523,8420,7880,170,2440,5000,5540,10,1,2895569,236,-7.65,0.31,12,0.03,-1065.00,26389.00,15300,20240131,-46.73,7750,20241114,5.16,15300,-46.73,20240131,7750,5.16,20241114,15300,-46.73,20240131,7750,5.16,20241114,0.00,N,084670,5000,169 억,,9191,N,N,0,N,00,N
20241115,150710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8150,0,3,0.00,7957230,988,59.06,8150,8160,8010,10590,5710,8150,8053.88,0.32,0,-9,8603,8376,8063,7836,7523,8420,7880,170,2440,5000,5540,10,1,2895569,236,-7.65,0.31,12,0.03,-1065.00,26389.00,15300,20240131,-46.73,7750,20241114,5.16,15300,-46.73,20240131,7750,5.16,20241114,15300,-46.73,20240131,7750,5.16,20241114,0.00,N,084670,5000,169 억,,9191,N,N,0,N,00,N
20241115,140702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8070,-80,5,-0.98,7366670,915,54.69,8150,8160,8010,10590,5710,8150,8051.01,0.32,0,-12,8603,8376,8063,7836,7523,8420,7880,170,2440,5000,5540,10,1,2895569,234,-7.58,0.31,12,0.03,-1065.00,26389.00,15300,20240131,-47.25,7750,20241114,4.13,15300,-47.25,20240131,7750,4.13,20241114,15300,-47.25,20240131,7750,4.13,20241114,0.00,N,084670,5000,169 억,,9191,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 160631 57 100.00 KOSPI 운수.창고 N N N N N 8140 -10 5 -0.12 17902560 2224 223.29 8200 8200 7980 10590 5710 8150 8049.71 0.32 0 10 8256 8202 8106 8052 7956 8225 8075 170 2440 5000 5540 10 1 2895569 236 -7.64 0.31 12 0.08 -1065.00 26389.00 15300 20240131 -46.80 7750 20241114 5.03 15300 -46.80 20240131 7750 5.03 20241114 15300 -46.80 20240131 7750 5.03 20241114 0.00 N 084670 5000 169 억 9176 N N 0 N 00 N
3 20241118 150637 57 100.00 KOSPI 운수.창고 N N N N N 8150 0 3 0.00 17886280 2222 223.09 8200 8200 7980 10590 5710 8150 8049.63 0.32 0 12 8256 8202 8106 8052 7956 8225 8075 170 2440 5000 5540 10 1 2895569 236 -7.65 0.31 12 0.08 -1065.00 26389.00 15300 20240131 -46.73 7750 20241114 5.16 15300 -46.73 20240131 7750 5.16 20241114 15300 -46.73 20240131 7750 5.16 20241114 0.00 N 084670 5000 169 억 9176 N N 0 N 00 N
4 20241118 140640 57 100.00 KOSPI 운수.창고 N N N N N 8150 0 3 0.00 17560280 2182 219.08 8200 8200 7980 10590 5710 8150 8047.79 0.32 0 12 8256 8202 8106 8052 7956 8225 8075 170 2440 5000 5540 10 1 2895569 236 -7.65 0.31 12 0.08 -1065.00 26389.00 15300 20240131 -46.73 7750 20241114 5.16 15300 -46.73 20240131 7750 5.16 20241114 15300 -46.73 20240131 7750 5.16 20241114 0.00 N 084670 5000 169 억 9176 N N 0 N 00 N
5 20241118 130636 57 100.00 KOSPI 운수.창고 N N N N N 8120 -30 5 -0.37 17227060 2141 214.96 8200 8200 7980 10590 5710 8150 8046.27 0.32 0 12 8256 8202 8106 8052 7956 8225 8075 170 2440 5000 5540 10 1 2895569 235 -7.62 0.31 12 0.07 -1065.00 26389.00 15300 20240131 -46.93 7750 20241114 4.77 15300 -46.93 20240131 7750 4.77 20241114 15300 -46.93 20240131 7750 4.77 20241114 0.00 N 084670 5000 169 억 9176 N N 0 N 00 N
6 20241118 120639 57 100.00 KOSPI 운수.창고 N N N N N 8120 -30 5 -0.37 16699580 2076 208.43 8200 8200 7980 10590 5710 8150 8044.11 0.32 0 12 8256 8202 8106 8052 7956 8225 8075 170 2440 5000 5540 10 1 2895569 235 -7.62 0.31 12 0.07 -1065.00 26389.00 15300 20240131 -46.93 7750 20241114 4.77 15300 -46.93 20240131 7750 4.77 20241114 15300 -46.93 20240131 7750 4.77 20241114 0.00 N 084670 5000 169 억 9176 N N 0 N 00 N
7 20241118 110638 57 100.00 KOSPI 운수.창고 N N N N N 8090 -60 5 -0.74 15567960 1936 194.38 8200 8200 7980 10590 5710 8150 8041.30 0.32 0 10 8256 8202 8106 8052 7956 8225 8075 170 2440 5000 5540 10 1 2895569 234 -7.60 0.31 12 0.07 -1065.00 26389.00 15300 20240131 -47.12 7750 20241114 4.39 15300 -47.12 20240131 7750 4.39 20241114 15300 -47.12 20240131 7750 4.39 20241114 0.00 N 084670 5000 169 억 9176 N N 0 N 00 N
8 20241118 100632 57 100.00 KOSPI 운수.창고 N N N N N 8080 -70 5 -0.86 7692850 954 95.78 8200 8200 8010 10590 5710 8150 8063.78 0.32 0 2 8256 8202 8106 8052 7956 8225 8075 170 2440 5000 5540 10 1 2895569 234 -7.59 0.31 12 0.03 -1065.00 26389.00 15300 20240131 -47.19 7750 20241114 4.26 15300 -47.19 20240131 7750 4.26 20241114 15300 -47.19 20240131 7750 4.26 20241114 0.00 N 084670 5000 169 억 9176 N N 0 N 00 N
9 20241118 090631 57 100.00 KOSPI 운수.창고 N N N N N 8130 -20 5 -0.25 284620 35 3.51 8200 8200 8130 10590 5710 8150 8132.00 0.32 0 0 8256 8202 8106 8052 7956 8225 8075 170 2440 5000 5540 10 1 2895569 235 -7.63 0.31 12 0.00 -1065.00 26389.00 15300 20240131 -46.86 7750 20241114 4.90 15300 -46.86 20240131 7750 4.90 20241114 15300 -46.86 20240131 7750 4.90 20241114 0.00 N 084670 5000 169 억 9176 N N 0 N 00 N
10 20241115 160651 57 100.00 KOSPI 운수.창고 N N N N N 8150 0 3 0.00 8022430 996 59.53 8150 8160 8010 10590 5710 8150 8054.65 0.32 0 -7 8603 8376 8063 7836 7523 8420 7880 170 2440 5000 5540 10 1 2895569 236 -7.65 0.31 12 0.03 -1065.00 26389.00 15300 20240131 -46.73 7750 20241114 5.16 15300 -46.73 20240131 7750 5.16 20241114 15300 -46.73 20240131 7750 5.16 20241114 0.00 N 084670 5000 169 억 9191 N N 0 N 00 N
11 20241115 150710 57 100.00 KOSPI 운수.창고 N N N N N 8150 0 3 0.00 7957230 988 59.06 8150 8160 8010 10590 5710 8150 8053.88 0.32 0 -9 8603 8376 8063 7836 7523 8420 7880 170 2440 5000 5540 10 1 2895569 236 -7.65 0.31 12 0.03 -1065.00 26389.00 15300 20240131 -46.73 7750 20241114 5.16 15300 -46.73 20240131 7750 5.16 20241114 15300 -46.73 20240131 7750 5.16 20241114 0.00 N 084670 5000 169 억 9191 N N 0 N 00 N
12 20241115 140702 57 100.00 KOSPI 운수.창고 N N N N N 8070 -80 5 -0.98 7366670 915 54.69 8150 8160 8010 10590 5710 8150 8051.01 0.32 0 -12 8603 8376 8063 7836 7523 8420 7880 170 2440 5000 5540 10 1 2895569 234 -7.58 0.31 12 0.03 -1065.00 26389.00 15300 20240131 -47.25 7750 20241114 4.13 15300 -47.25 20240131 7750 4.13 20241114 15300 -47.25 20240131 7750 4.13 20241114 0.00 N 084670 5000 169 억 9191 N N 0 N 00 N