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
089590/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
20241118,160644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9120,120,2,1.33,963517220,105973,73.72,9000,9190,8810,11700,6300,9000,9092.07,8.14,-946,-959,9233,9116,8943,8826,8653,9175,8885,806,2700,1000,6660,10,1,80640985,7354,5.25,2.35,12,0.13,1737.00,3889.00,13590,20240118,-32.89,8300,20240805,9.88,13590,-32.89,20240118,8300,9.88,20240805,13590,-32.89,20240118,8300,9.88,20240805,0.12,N,089590,1000,806 억,,3283036,N,N,2522,N,00,N
20241118,150650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,150,2,1.67,864117320,95095,66.15,9000,9190,8810,11700,6300,9000,9086.88,8.14,-2007,-2096,9233,9116,8943,8826,8653,9175,8885,806,2700,1000,6660,10,1,80640985,7379,5.27,2.35,12,0.12,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.12,N,089590,1000,806 억,,3281975,N,N,1258,N,00,N
20241118,140652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,150,2,1.67,741305350,81647,56.80,9000,9190,8810,11700,6300,9000,9079.39,8.14,-3585,-4010,9233,9116,8943,8826,8653,9175,8885,806,2700,1000,6660,10,1,80640985,7379,5.27,2.35,12,0.10,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.12,N,089590,1000,806 억,,3280397,N,N,1258,N,00,N
20241118,130649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9090,90,2,1.00,606733480,66908,46.55,9000,9190,8810,11700,6300,9000,9068.18,8.13,-5346,-6018,9233,9116,8943,8826,8653,9175,8885,806,2700,1000,6660,10,1,80640985,7330,5.23,2.34,12,0.08,1737.00,3889.00,13590,20240118,-33.11,8300,20240805,9.52,13590,-33.11,20240118,8300,9.52,20240805,13590,-33.11,20240118,8300,9.52,20240805,0.12,N,089590,1000,806 억,,3278636,N,N,1258,N,00,N
20241118,120652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9080,80,2,0.89,555637400,61279,42.63,9000,9190,8810,11700,6300,9000,9067.34,8.13,-5863,-6886,9233,9116,8943,8826,8653,9175,8885,806,2700,1000,6660,10,1,80640985,7322,5.23,2.33,12,0.08,1737.00,3889.00,13590,20240118,-33.19,8300,20240805,9.40,13590,-33.19,20240118,8300,9.40,20240805,13590,-33.19,20240118,8300,9.40,20240805,0.12,N,089590,1000,806 억,,3278119,N,N,1258,N,00,N
20241118,110651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9030,30,2,0.33,484029620,53371,37.13,9000,9190,8810,11700,6300,9000,9069.15,8.13,-7309,-7305,9233,9116,8943,8826,8653,9175,8885,806,2700,1000,6660,10,1,80640985,7282,5.20,2.32,12,0.07,1737.00,3889.00,13590,20240118,-33.55,8300,20240805,8.80,13590,-33.55,20240118,8300,8.80,20240805,13590,-33.55,20240118,8300,8.80,20240805,0.12,N,089590,1000,806 억,,3276673,N,N,1258,N,00,N
20241118,100644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9100,100,2,1.11,317737660,35055,24.39,9000,9190,8810,11700,6300,9000,9063.98,8.15,439,401,9233,9116,8943,8826,8653,9175,8885,806,2700,1000,6660,10,1,80640985,7338,5.24,2.34,12,0.04,1737.00,3889.00,13590,20240118,-33.04,8300,20240805,9.64,13590,-33.04,20240118,8300,9.64,20240805,13590,-33.04,20240118,8300,9.64,20240805,0.12,N,089590,1000,806 억,,3284421,N,N,1258,N,00,N
20241118,090644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9030,30,2,0.33,37945540,4217,2.93,9000,9040,8970,11700,6300,9000,8998.23,8.15,-382,-382,9233,9116,8943,8826,8653,9175,8885,806,2700,1000,6660,10,1,80640985,7282,5.20,2.32,12,0.01,1737.00,3889.00,13590,20240118,-33.55,8300,20240805,8.80,13590,-33.55,20240118,8300,8.80,20240805,13590,-33.55,20240118,8300,8.80,20240805,0.12,N,089590,1000,806 억,,3283600,N,N,1258,N,00,N
20241115,160704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9000,220,2,2.51,1276944080,143666,166.31,8790,9060,8770,11410,6150,8780,8888.08,8.15,7107,-6309,9020,8900,8830,8710,8640,8865,8675,806,2630,1000,6490,10,1,80640985,7258,5.18,2.31,12,0.18,1737.00,3889.00,13590,20240118,-33.77,8300,20240805,8.43,13590,-33.77,20240118,8300,8.43,20240805,13590,-33.77,20240118,8300,8.43,20240805,0.12,N,089590,1000,806 억,,3283982,N,N,1258,N,00,N
20241115,150724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8960,180,2,2.05,1219030710,137213,158.84,8790,9060,8770,11410,6150,8780,8884.22,8.15,7567,-6217,9020,8900,8830,8710,8640,8865,8675,806,2630,1000,6490,10,1,80640985,7225,5.16,2.30,12,0.17,1737.00,3889.00,13590,20240118,-34.07,8300,20240805,7.95,13590,-34.07,20240118,8300,7.95,20240805,13590,-34.07,20240118,8300,7.95,20240805,0.12,N,089590,1000,806 억,,3284442,N,N,5648,N,00,N
20241115,140716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8970,190,2,2.16,1097130220,123649,143.14,8790,9060,8770,11410,6150,8780,8872.94,8.14,4618,-9099,9020,8900,8830,8710,8640,8865,8675,806,2630,1000,6490,10,1,80640985,7233,5.16,2.31,12,0.15,1737.00,3889.00,13590,20240118,-34.00,8300,20240805,8.07,13590,-34.00,20240118,8300,8.07,20240805,13590,-34.00,20240118,8300,8.07,20240805,0.12,N,089590,1000,806 억,,3281493,N,N,5648,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 160644 57 100.00 KOSPI 운수.창고 N N N N N 9120 120 2 1.33 963517220 105973 73.72 9000 9190 8810 11700 6300 9000 9092.07 8.14 -946 -959 9233 9116 8943 8826 8653 9175 8885 806 2700 1000 6660 10 1 80640985 7354 5.25 2.35 12 0.13 1737.00 3889.00 13590 20240118 -32.89 8300 20240805 9.88 13590 -32.89 20240118 8300 9.88 20240805 13590 -32.89 20240118 8300 9.88 20240805 0.12 N 089590 1000 806 억 3283036 N N 2522 N 00 N
3 20241118 150650 57 100.00 KOSPI 운수.창고 N N N N N 9150 150 2 1.67 864117320 95095 66.15 9000 9190 8810 11700 6300 9000 9086.88 8.14 -2007 -2096 9233 9116 8943 8826 8653 9175 8885 806 2700 1000 6660 10 1 80640985 7379 5.27 2.35 12 0.12 1737.00 3889.00 13590 20240118 -32.67 8300 20240805 10.24 13590 -32.67 20240118 8300 10.24 20240805 13590 -32.67 20240118 8300 10.24 20240805 0.12 N 089590 1000 806 억 3281975 N N 1258 N 00 N
4 20241118 140652 57 100.00 KOSPI 운수.창고 N N N N N 9150 150 2 1.67 741305350 81647 56.80 9000 9190 8810 11700 6300 9000 9079.39 8.14 -3585 -4010 9233 9116 8943 8826 8653 9175 8885 806 2700 1000 6660 10 1 80640985 7379 5.27 2.35 12 0.10 1737.00 3889.00 13590 20240118 -32.67 8300 20240805 10.24 13590 -32.67 20240118 8300 10.24 20240805 13590 -32.67 20240118 8300 10.24 20240805 0.12 N 089590 1000 806 억 3280397 N N 1258 N 00 N
5 20241118 130649 57 100.00 KOSPI 운수.창고 N N N N N 9090 90 2 1.00 606733480 66908 46.55 9000 9190 8810 11700 6300 9000 9068.18 8.13 -5346 -6018 9233 9116 8943 8826 8653 9175 8885 806 2700 1000 6660 10 1 80640985 7330 5.23 2.34 12 0.08 1737.00 3889.00 13590 20240118 -33.11 8300 20240805 9.52 13590 -33.11 20240118 8300 9.52 20240805 13590 -33.11 20240118 8300 9.52 20240805 0.12 N 089590 1000 806 억 3278636 N N 1258 N 00 N
6 20241118 120652 57 100.00 KOSPI 운수.창고 N N N N N 9080 80 2 0.89 555637400 61279 42.63 9000 9190 8810 11700 6300 9000 9067.34 8.13 -5863 -6886 9233 9116 8943 8826 8653 9175 8885 806 2700 1000 6660 10 1 80640985 7322 5.23 2.33 12 0.08 1737.00 3889.00 13590 20240118 -33.19 8300 20240805 9.40 13590 -33.19 20240118 8300 9.40 20240805 13590 -33.19 20240118 8300 9.40 20240805 0.12 N 089590 1000 806 억 3278119 N N 1258 N 00 N
7 20241118 110651 57 100.00 KOSPI 운수.창고 N N N N N 9030 30 2 0.33 484029620 53371 37.13 9000 9190 8810 11700 6300 9000 9069.15 8.13 -7309 -7305 9233 9116 8943 8826 8653 9175 8885 806 2700 1000 6660 10 1 80640985 7282 5.20 2.32 12 0.07 1737.00 3889.00 13590 20240118 -33.55 8300 20240805 8.80 13590 -33.55 20240118 8300 8.80 20240805 13590 -33.55 20240118 8300 8.80 20240805 0.12 N 089590 1000 806 억 3276673 N N 1258 N 00 N
8 20241118 100644 57 100.00 KOSPI 운수.창고 N N N N N 9100 100 2 1.11 317737660 35055 24.39 9000 9190 8810 11700 6300 9000 9063.98 8.15 439 401 9233 9116 8943 8826 8653 9175 8885 806 2700 1000 6660 10 1 80640985 7338 5.24 2.34 12 0.04 1737.00 3889.00 13590 20240118 -33.04 8300 20240805 9.64 13590 -33.04 20240118 8300 9.64 20240805 13590 -33.04 20240118 8300 9.64 20240805 0.12 N 089590 1000 806 억 3284421 N N 1258 N 00 N
9 20241118 090644 57 100.00 KOSPI 운수.창고 N N N N N 9030 30 2 0.33 37945540 4217 2.93 9000 9040 8970 11700 6300 9000 8998.23 8.15 -382 -382 9233 9116 8943 8826 8653 9175 8885 806 2700 1000 6660 10 1 80640985 7282 5.20 2.32 12 0.01 1737.00 3889.00 13590 20240118 -33.55 8300 20240805 8.80 13590 -33.55 20240118 8300 8.80 20240805 13590 -33.55 20240118 8300 8.80 20240805 0.12 N 089590 1000 806 억 3283600 N N 1258 N 00 N
10 20241115 160704 57 100.00 KOSPI 운수.창고 N N N N N 9000 220 2 2.51 1276944080 143666 166.31 8790 9060 8770 11410 6150 8780 8888.08 8.15 7107 -6309 9020 8900 8830 8710 8640 8865 8675 806 2630 1000 6490 10 1 80640985 7258 5.18 2.31 12 0.18 1737.00 3889.00 13590 20240118 -33.77 8300 20240805 8.43 13590 -33.77 20240118 8300 8.43 20240805 13590 -33.77 20240118 8300 8.43 20240805 0.12 N 089590 1000 806 억 3283982 N N 1258 N 00 N
11 20241115 150724 57 100.00 KOSPI 운수.창고 N N N N N 8960 180 2 2.05 1219030710 137213 158.84 8790 9060 8770 11410 6150 8780 8884.22 8.15 7567 -6217 9020 8900 8830 8710 8640 8865 8675 806 2630 1000 6490 10 1 80640985 7225 5.16 2.30 12 0.17 1737.00 3889.00 13590 20240118 -34.07 8300 20240805 7.95 13590 -34.07 20240118 8300 7.95 20240805 13590 -34.07 20240118 8300 7.95 20240805 0.12 N 089590 1000 806 억 3284442 N N 5648 N 00 N
12 20241115 140716 57 100.00 KOSPI 운수.창고 N N N N N 8970 190 2 2.16 1097130220 123649 143.14 8790 9060 8770 11410 6150 8780 8872.94 8.14 4618 -9099 9020 8900 8830 8710 8640 8865 8675 806 2630 1000 6490 10 1 80640985 7233 5.16 2.31 12 0.15 1737.00 3889.00 13590 20240118 -34.00 8300 20240805 8.07 13590 -34.00 20240118 8300 8.07 20240805 13590 -34.00 20240118 8300 8.07 20240805 0.12 N 089590 1000 806 억 3281493 N N 5648 N 00 N