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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044450/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
20241126,160530,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8710,170,2,1.99,321205090,37308,42.33,8600,8750,8520,11100,5980,8540,8609.55,7.11,0,-5732,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,2011,11.80,0.47,12,0.16,738.00,18370.00,10840,20240117,-19.65,7730,20240416,12.68,10840,-19.65,20240117,7730,12.68,20240416,10840,-19.65,20240117,7730,12.68,20240416,0.81,N,044450,500,115 억,,1642020,N,N,515,N,00,N
20241126,150532,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8710,170,2,1.99,303126980,35233,39.97,8600,8750,8520,11100,5980,8540,8603.50,7.11,0,-6149,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,2011,11.80,0.47,12,0.15,738.00,18370.00,10840,20240117,-19.65,7730,20240416,12.68,10840,-19.65,20240117,7730,12.68,20240416,10840,-19.65,20240117,7730,12.68,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
20241126,140530,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8620,80,2,0.94,222615610,25989,29.48,8600,8660,8520,11100,5980,8540,8565.76,7.11,0,-5192,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1990,11.68,0.47,12,0.11,738.00,18370.00,10840,20240117,-20.48,7730,20240416,11.51,10840,-20.48,20240117,7730,11.51,20240416,10840,-20.48,20240117,7730,11.51,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
20241126,130529,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8590,50,2,0.59,204452600,23877,27.09,8600,8660,8520,11100,5980,8540,8562.74,7.11,0,-5313,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1983,11.64,0.47,12,0.10,738.00,18370.00,10840,20240117,-20.76,7730,20240416,11.13,10840,-20.76,20240117,7730,11.13,20240416,10840,-20.76,20240117,7730,11.13,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
20241126,120535,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8630,90,2,1.05,161929240,18951,21.50,8600,8630,8520,11100,5980,8540,8544.63,7.11,0,-2905,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1992,11.69,0.47,12,0.08,738.00,18370.00,10840,20240117,-20.39,7730,20240416,11.64,10840,-20.39,20240117,7730,11.64,20240416,10840,-20.39,20240117,7730,11.64,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
20241126,110538,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8570,30,2,0.35,132651300,15539,17.63,8600,8600,8520,11100,5980,8540,8536.67,7.11,0,-2987,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1978,11.61,0.47,12,0.07,738.00,18370.00,10840,20240117,-20.94,7730,20240416,10.87,10840,-20.94,20240117,7730,10.87,20240416,10840,-20.94,20240117,7730,10.87,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
20241126,100536,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8530,-10,5,-0.12,78172430,9160,10.39,8600,8600,8520,11100,5980,8540,8534.11,7.11,0,-6493,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1969,11.56,0.46,12,0.04,738.00,18370.00,10840,20240117,-21.31,7730,20240416,10.35,10840,-21.31,20240117,7730,10.35,20240416,10840,-21.31,20240117,7730,10.35,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
20241126,090531,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8520,-20,5,-0.23,3094030,362,0.41,8600,8600,8520,11100,5980,8540,8547.04,7.11,0,-319,8753,8646,8543,8436,8333,8595,8385,116,2560,500,6490,10,1,23085880,1967,11.54,0.46,12,0.00,738.00,18370.00,10840,20240117,-21.40,7730,20240416,10.22,10840,-21.40,20240117,7730,10.22,20240416,10840,-21.40,20240117,7730,10.22,20240416,0.81,N,044450,500,115 억,,1642020,N,N,7,N,00,N
20241125,160521,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8540,0,3,0.00,752629010,88144,89.56,8640,8650,8440,11100,5980,8540,8538.63,7.03,0,17113,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1972,11.57,0.46,12,0.38,738.00,18370.00,10840,20240117,-21.22,7730,20240416,10.48,10840,-21.22,20240117,7730,10.48,20240416,10840,-21.22,20240117,7730,10.48,20240416,0.81,N,044450,500,115 억,,1622222,N,N,7,N,00,N
20241125,150529,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8530,-10,5,-0.12,629993480,73733,74.92,8640,8650,8440,11100,5980,8540,8544.25,7.03,0,9760,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1969,11.56,0.46,12,0.32,738.00,18370.00,10840,20240117,-21.31,7730,20240416,10.35,10840,-21.31,20240117,7730,10.35,20240416,10840,-21.31,20240117,7730,10.35,20240416,0.81,N,044450,500,115 억,,1622222,N,N,42,N,00,N
20241125,140529,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8580,40,2,0.47,561454260,65709,66.76,8640,8650,8440,11100,5980,8540,8544.56,7.03,0,6012,8833,8686,8593,8446,8353,8640,8400,116,2560,500,6490,10,1,23085880,1981,11.63,0.47,12,0.28,738.00,18370.00,10840,20240117,-20.85,7730,20240416,11.00,10840,-20.85,20240117,7730,11.00,20240416,10840,-20.85,20240117,7730,11.00,20240416,0.81,N,044450,500,115 억,,1622222,N,N,42,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 20241126 160530 55 60.00 KOSPI 운수.창고 N N N Y 60 N 8710 170 2 1.99 321205090 37308 42.33 8600 8750 8520 11100 5980 8540 8609.55 7.11 0 -5732 8753 8646 8543 8436 8333 8595 8385 116 2560 500 6490 10 1 23085880 2011 11.80 0.47 12 0.16 738.00 18370.00 10840 20240117 -19.65 7730 20240416 12.68 10840 -19.65 20240117 7730 12.68 20240416 10840 -19.65 20240117 7730 12.68 20240416 0.81 N 044450 500 115 억 1642020 N N 515 N 00 N
3 20241126 150532 55 60.00 KOSPI 운수.창고 N N N Y 60 N 8710 170 2 1.99 303126980 35233 39.97 8600 8750 8520 11100 5980 8540 8603.50 7.11 0 -6149 8753 8646 8543 8436 8333 8595 8385 116 2560 500 6490 10 1 23085880 2011 11.80 0.47 12 0.15 738.00 18370.00 10840 20240117 -19.65 7730 20240416 12.68 10840 -19.65 20240117 7730 12.68 20240416 10840 -19.65 20240117 7730 12.68 20240416 0.81 N 044450 500 115 억 1642020 N N 7 N 00 N
4 20241126 140530 55 60.00 KOSPI 운수.창고 N N N Y 60 N 8620 80 2 0.94 222615610 25989 29.48 8600 8660 8520 11100 5980 8540 8565.76 7.11 0 -5192 8753 8646 8543 8436 8333 8595 8385 116 2560 500 6490 10 1 23085880 1990 11.68 0.47 12 0.11 738.00 18370.00 10840 20240117 -20.48 7730 20240416 11.51 10840 -20.48 20240117 7730 11.51 20240416 10840 -20.48 20240117 7730 11.51 20240416 0.81 N 044450 500 115 억 1642020 N N 7 N 00 N
5 20241126 130529 55 60.00 KOSPI 운수.창고 N N N Y 60 N 8590 50 2 0.59 204452600 23877 27.09 8600 8660 8520 11100 5980 8540 8562.74 7.11 0 -5313 8753 8646 8543 8436 8333 8595 8385 116 2560 500 6490 10 1 23085880 1983 11.64 0.47 12 0.10 738.00 18370.00 10840 20240117 -20.76 7730 20240416 11.13 10840 -20.76 20240117 7730 11.13 20240416 10840 -20.76 20240117 7730 11.13 20240416 0.81 N 044450 500 115 억 1642020 N N 7 N 00 N
6 20241126 120535 55 60.00 KOSPI 운수.창고 N N N Y 60 N 8630 90 2 1.05 161929240 18951 21.50 8600 8630 8520 11100 5980 8540 8544.63 7.11 0 -2905 8753 8646 8543 8436 8333 8595 8385 116 2560 500 6490 10 1 23085880 1992 11.69 0.47 12 0.08 738.00 18370.00 10840 20240117 -20.39 7730 20240416 11.64 10840 -20.39 20240117 7730 11.64 20240416 10840 -20.39 20240117 7730 11.64 20240416 0.81 N 044450 500 115 억 1642020 N N 7 N 00 N
7 20241126 110538 55 60.00 KOSPI 운수.창고 N N N Y 60 N 8570 30 2 0.35 132651300 15539 17.63 8600 8600 8520 11100 5980 8540 8536.67 7.11 0 -2987 8753 8646 8543 8436 8333 8595 8385 116 2560 500 6490 10 1 23085880 1978 11.61 0.47 12 0.07 738.00 18370.00 10840 20240117 -20.94 7730 20240416 10.87 10840 -20.94 20240117 7730 10.87 20240416 10840 -20.94 20240117 7730 10.87 20240416 0.81 N 044450 500 115 억 1642020 N N 7 N 00 N
8 20241126 100536 55 60.00 KOSPI 운수.창고 N N N Y 60 N 8530 -10 5 -0.12 78172430 9160 10.39 8600 8600 8520 11100 5980 8540 8534.11 7.11 0 -6493 8753 8646 8543 8436 8333 8595 8385 116 2560 500 6490 10 1 23085880 1969 11.56 0.46 12 0.04 738.00 18370.00 10840 20240117 -21.31 7730 20240416 10.35 10840 -21.31 20240117 7730 10.35 20240416 10840 -21.31 20240117 7730 10.35 20240416 0.81 N 044450 500 115 억 1642020 N N 7 N 00 N
9 20241126 090531 55 60.00 KOSPI 운수.창고 N N N Y 60 N 8520 -20 5 -0.23 3094030 362 0.41 8600 8600 8520 11100 5980 8540 8547.04 7.11 0 -319 8753 8646 8543 8436 8333 8595 8385 116 2560 500 6490 10 1 23085880 1967 11.54 0.46 12 0.00 738.00 18370.00 10840 20240117 -21.40 7730 20240416 10.22 10840 -21.40 20240117 7730 10.22 20240416 10840 -21.40 20240117 7730 10.22 20240416 0.81 N 044450 500 115 억 1642020 N N 7 N 00 N
10 20241125 160521 55 60.00 KOSPI 운수.창고 N N N Y 60 N 8540 0 3 0.00 752629010 88144 89.56 8640 8650 8440 11100 5980 8540 8538.63 7.03 0 17113 8833 8686 8593 8446 8353 8640 8400 116 2560 500 6490 10 1 23085880 1972 11.57 0.46 12 0.38 738.00 18370.00 10840 20240117 -21.22 7730 20240416 10.48 10840 -21.22 20240117 7730 10.48 20240416 10840 -21.22 20240117 7730 10.48 20240416 0.81 N 044450 500 115 억 1622222 N N 7 N 00 N
11 20241125 150529 55 60.00 KOSPI 운수.창고 N N N Y 60 N 8530 -10 5 -0.12 629993480 73733 74.92 8640 8650 8440 11100 5980 8540 8544.25 7.03 0 9760 8833 8686 8593 8446 8353 8640 8400 116 2560 500 6490 10 1 23085880 1969 11.56 0.46 12 0.32 738.00 18370.00 10840 20240117 -21.31 7730 20240416 10.35 10840 -21.31 20240117 7730 10.35 20240416 10840 -21.31 20240117 7730 10.35 20240416 0.81 N 044450 500 115 억 1622222 N N 42 N 00 N
12 20241125 140529 55 60.00 KOSPI 운수.창고 N N N Y 60 N 8580 40 2 0.47 561454260 65709 66.76 8640 8650 8440 11100 5980 8540 8544.56 7.03 0 6012 8833 8686 8593 8446 8353 8640 8400 116 2560 500 6490 10 1 23085880 1981 11.63 0.47 12 0.28 738.00 18370.00 10840 20240117 -20.85 7730 20240416 11.00 10840 -20.85 20240117 7730 11.00 20240416 10840 -20.85 20240117 7730 11.00 20240416 0.81 N 044450 500 115 억 1622222 N N 42 N 00 N