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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160108,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,36800,-950,5,-2.52,48812000,1316,629.67,37550,38900,36500,49050,26450,37750,37094.77,0.05,0,-24,38916,38332,37516,36932,36116,37925,36525,71,11300,5000,24910,50,1,1429220,526,-10.93,2.75,12,0.09,-3368.00,13387.00,70700,20240201,-47.95,36500,20241121,0.82,70700,-47.95,20240201,36500,0.82,20241121,70700,-47.95,20240201,36500,0.82,20241121,0.00,N,000650,5000,71 억,,654,N,N,0,N,00,N
20241121,150109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37750,0,3,0.00,47336400,1276,610.53,37550,38900,36500,49050,26450,37750,37097.49,0.05,0,-23,38916,38332,37516,36932,36116,37925,36525,71,11300,5000,24910,50,1,1429220,540,-11.21,2.82,12,0.09,-3368.00,13387.00,70700,20240201,-46.61,36500,20241121,3.42,70700,-46.61,20240201,36500,3.42,20241121,70700,-46.61,20240201,36500,3.42,20241121,0.00,N,000650,5000,71 억,,654,N,N,0,N,00,N
20241121,140109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37000,-750,5,-1.99,46483350,1253,599.52,37550,38900,36500,49050,26450,37750,37097.65,0.05,0,-23,38916,38332,37516,36932,36116,37925,36525,71,11300,5000,24910,50,1,1429220,529,-10.99,2.76,12,0.09,-3368.00,13387.00,70700,20240201,-47.67,36500,20241121,1.37,70700,-47.67,20240201,36500,1.37,20241121,70700,-47.67,20240201,36500,1.37,20241121,0.00,N,000650,5000,71 억,,654,N,N,0,N,00,N
20241121,130110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37050,-700,5,-1.85,20283600,542,259.33,37550,38900,36950,49050,26450,37750,37423.62,0.05,0,-7,38916,38332,37516,36932,36116,37925,36525,71,11300,5000,24910,50,1,1429220,530,-11.00,2.77,12,0.04,-3368.00,13387.00,70700,20240201,-47.60,36700,20241120,0.95,70700,-47.60,20240201,36700,0.95,20241120,70700,-47.60,20240201,36700,0.95,20241120,0.00,N,000650,5000,71 억,,654,N,N,0,N,00,N
20241121,120109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37700,-50,5,-0.13,16721800,446,213.40,37550,38900,37000,49050,26450,37750,37492.83,0.05,0,-2,38916,38332,37516,36932,36116,37925,36525,71,11300,5000,24910,50,1,1429220,539,-11.19,2.82,12,0.03,-3368.00,13387.00,70700,20240201,-46.68,36700,20241120,2.72,70700,-46.68,20240201,36700,2.72,20241120,70700,-46.68,20240201,36700,2.72,20241120,0.00,N,000650,5000,71 억,,654,N,N,0,N,00,N
20241121,110109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37500,-250,5,-0.66,8331650,225,107.66,37550,37550,37000,49050,26450,37750,37029.56,0.05,0,7,38916,38332,37516,36932,36116,37925,36525,71,11300,5000,24910,50,1,1429220,536,-11.13,2.80,12,0.02,-3368.00,13387.00,70700,20240201,-46.96,36700,20241120,2.18,70700,-46.96,20240201,36700,2.18,20241120,70700,-46.96,20240201,36700,2.18,20241120,0.00,N,000650,5000,71 억,,654,N,N,0,N,00,N
20241121,100109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37000,-750,5,-1.99,744250,20,9.57,37550,37550,37000,49050,26450,37750,37212.50,0.05,0,0,38916,38332,37516,36932,36116,37925,36525,71,11300,5000,24910,50,1,1429220,529,-10.99,2.76,12,0.00,-3368.00,13387.00,70700,20240201,-47.67,36700,20241120,0.82,70700,-47.67,20240201,36700,0.82,20241120,70700,-47.67,20240201,36700,0.82,20241120,0.00,N,000650,5000,71 억,,654,N,N,0,N,00,N
20241121,090109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37750,0,3,0.00,0,0,0.00,0,0,0,49050,26450,37750,0.00,0.05,0,0,38916,38332,37516,36932,36116,37925,36525,71,11300,5000,24910,50,1,1429220,540,-11.21,2.82,12,0.00,-3368.00,13387.00,70700,20240201,-46.61,36700,20241120,2.86,70700,-46.61,20240201,36700,2.86,20241120,70700,-46.61,20240201,36700,2.86,20241120,0.00,N,000650,5000,71 억,,654,N,N,0,N,00,N
20241120,160108,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37750,450,2,1.21,7721250,209,70.13,38100,38100,36700,48450,26150,37300,36939.90,0.05,0,-7,39433,38366,37833,36766,36233,38100,36500,71,11150,5000,24610,50,1,1429220,540,-11.21,2.82,12,0.01,-3368.00,13387.00,70700,20240201,-46.61,36700,20241120,2.86,70700,-46.61,20240201,36700,2.86,20241120,70700,-46.61,20240201,36700,2.86,20241120,0.00,N,000650,5000,71 억,,661,N,N,0,N,00,N
20241120,150109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37650,350,2,0.94,7645750,207,69.46,38100,38100,36700,48450,26150,37300,36935.99,0.05,0,-7,39433,38366,37833,36766,36233,38100,36500,71,11150,5000,24610,50,1,1429220,538,-11.18,2.81,12,0.01,-3368.00,13387.00,70700,20240201,-46.75,36700,20241120,2.59,70700,-46.75,20240201,36700,2.59,20241120,70700,-46.75,20240201,36700,2.59,20241120,0.00,N,000650,5000,71 억,,661,N,N,0,N,00,N
20241120,140109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37800,500,2,1.34,7571000,205,68.79,38100,38100,36700,48450,26150,37300,36931.71,0.05,0,-7,39433,38366,37833,36766,36233,38100,36500,71,11150,5000,24610,50,1,1429220,540,-11.22,2.82,12,0.01,-3368.00,13387.00,70700,20240201,-46.53,36700,20241120,3.00,70700,-46.53,20240201,36700,3.00,20241120,70700,-46.53,20240201,36700,3.00,20241120,0.00,N,000650,5000,71 억,,661,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 20241121 160108 57 100.00 KOSPI 신저가 운수.창고 N N N N N 36800 -950 5 -2.52 48812000 1316 629.67 37550 38900 36500 49050 26450 37750 37094.77 0.05 0 -24 38916 38332 37516 36932 36116 37925 36525 71 11300 5000 24910 50 1 1429220 526 -10.93 2.75 12 0.09 -3368.00 13387.00 70700 20240201 -47.95 36500 20241121 0.82 70700 -47.95 20240201 36500 0.82 20241121 70700 -47.95 20240201 36500 0.82 20241121 0.00 N 000650 5000 71 억 654 N N 0 N 00 N
3 20241121 150109 57 100.00 KOSPI 신저가 운수.창고 N N N N N 37750 0 3 0.00 47336400 1276 610.53 37550 38900 36500 49050 26450 37750 37097.49 0.05 0 -23 38916 38332 37516 36932 36116 37925 36525 71 11300 5000 24910 50 1 1429220 540 -11.21 2.82 12 0.09 -3368.00 13387.00 70700 20240201 -46.61 36500 20241121 3.42 70700 -46.61 20240201 36500 3.42 20241121 70700 -46.61 20240201 36500 3.42 20241121 0.00 N 000650 5000 71 억 654 N N 0 N 00 N
4 20241121 140109 57 100.00 KOSPI 신저가 운수.창고 N N N N N 37000 -750 5 -1.99 46483350 1253 599.52 37550 38900 36500 49050 26450 37750 37097.65 0.05 0 -23 38916 38332 37516 36932 36116 37925 36525 71 11300 5000 24910 50 1 1429220 529 -10.99 2.76 12 0.09 -3368.00 13387.00 70700 20240201 -47.67 36500 20241121 1.37 70700 -47.67 20240201 36500 1.37 20241121 70700 -47.67 20240201 36500 1.37 20241121 0.00 N 000650 5000 71 억 654 N N 0 N 00 N
5 20241121 130110 57 100.00 KOSPI 운수.창고 N N N N N 37050 -700 5 -1.85 20283600 542 259.33 37550 38900 36950 49050 26450 37750 37423.62 0.05 0 -7 38916 38332 37516 36932 36116 37925 36525 71 11300 5000 24910 50 1 1429220 530 -11.00 2.77 12 0.04 -3368.00 13387.00 70700 20240201 -47.60 36700 20241120 0.95 70700 -47.60 20240201 36700 0.95 20241120 70700 -47.60 20240201 36700 0.95 20241120 0.00 N 000650 5000 71 억 654 N N 0 N 00 N
6 20241121 120109 57 100.00 KOSPI 운수.창고 N N N N N 37700 -50 5 -0.13 16721800 446 213.40 37550 38900 37000 49050 26450 37750 37492.83 0.05 0 -2 38916 38332 37516 36932 36116 37925 36525 71 11300 5000 24910 50 1 1429220 539 -11.19 2.82 12 0.03 -3368.00 13387.00 70700 20240201 -46.68 36700 20241120 2.72 70700 -46.68 20240201 36700 2.72 20241120 70700 -46.68 20240201 36700 2.72 20241120 0.00 N 000650 5000 71 억 654 N N 0 N 00 N
7 20241121 110109 57 100.00 KOSPI 운수.창고 N N N N N 37500 -250 5 -0.66 8331650 225 107.66 37550 37550 37000 49050 26450 37750 37029.56 0.05 0 7 38916 38332 37516 36932 36116 37925 36525 71 11300 5000 24910 50 1 1429220 536 -11.13 2.80 12 0.02 -3368.00 13387.00 70700 20240201 -46.96 36700 20241120 2.18 70700 -46.96 20240201 36700 2.18 20241120 70700 -46.96 20240201 36700 2.18 20241120 0.00 N 000650 5000 71 억 654 N N 0 N 00 N
8 20241121 100109 57 100.00 KOSPI 운수.창고 N N N N N 37000 -750 5 -1.99 744250 20 9.57 37550 37550 37000 49050 26450 37750 37212.50 0.05 0 0 38916 38332 37516 36932 36116 37925 36525 71 11300 5000 24910 50 1 1429220 529 -10.99 2.76 12 0.00 -3368.00 13387.00 70700 20240201 -47.67 36700 20241120 0.82 70700 -47.67 20240201 36700 0.82 20241120 70700 -47.67 20240201 36700 0.82 20241120 0.00 N 000650 5000 71 억 654 N N 0 N 00 N
9 20241121 090109 57 100.00 KOSPI 운수.창고 N N N N N 37750 0 3 0.00 0 0 0.00 0 0 0 49050 26450 37750 0.00 0.05 0 0 38916 38332 37516 36932 36116 37925 36525 71 11300 5000 24910 50 1 1429220 540 -11.21 2.82 12 0.00 -3368.00 13387.00 70700 20240201 -46.61 36700 20241120 2.86 70700 -46.61 20240201 36700 2.86 20241120 70700 -46.61 20240201 36700 2.86 20241120 0.00 N 000650 5000 71 억 654 N N 0 N 00 N
10 20241120 160108 57 100.00 KOSPI 신저가 운수.창고 N N N N N 37750 450 2 1.21 7721250 209 70.13 38100 38100 36700 48450 26150 37300 36939.90 0.05 0 -7 39433 38366 37833 36766 36233 38100 36500 71 11150 5000 24610 50 1 1429220 540 -11.21 2.82 12 0.01 -3368.00 13387.00 70700 20240201 -46.61 36700 20241120 2.86 70700 -46.61 20240201 36700 2.86 20241120 70700 -46.61 20240201 36700 2.86 20241120 0.00 N 000650 5000 71 억 661 N N 0 N 00 N
11 20241120 150109 57 100.00 KOSPI 신저가 운수.창고 N N N N N 37650 350 2 0.94 7645750 207 69.46 38100 38100 36700 48450 26150 37300 36935.99 0.05 0 -7 39433 38366 37833 36766 36233 38100 36500 71 11150 5000 24610 50 1 1429220 538 -11.18 2.81 12 0.01 -3368.00 13387.00 70700 20240201 -46.75 36700 20241120 2.59 70700 -46.75 20240201 36700 2.59 20241120 70700 -46.75 20240201 36700 2.59 20241120 0.00 N 000650 5000 71 억 661 N N 0 N 00 N
12 20241120 140109 57 100.00 KOSPI 신저가 운수.창고 N N N N N 37800 500 2 1.34 7571000 205 68.79 38100 38100 36700 48450 26150 37300 36931.71 0.05 0 -7 39433 38366 37833 36766 36233 38100 36500 71 11150 5000 24610 50 1 1429220 540 -11.22 2.82 12 0.01 -3368.00 13387.00 70700 20240201 -46.53 36700 20241120 3.00 70700 -46.53 20240201 36700 3.00 20241120 70700 -46.53 20240201 36700 3.00 20241120 0.00 N 000650 5000 71 억 661 N N 0 N 00 N