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
009070/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
20241121,160234,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4180,0,3,0.00,416784635,99811,87.49,4180,4220,4105,5430,2930,4180,4175.72,2.98,0,16522,4280,4230,4195,4145,4110,4212,4127,150,1250,500,2750,5,1,30000000,1254,4.68,0.46,12,0.33,894.00,9106.00,7030,20240801,-40.54,3625,20240417,15.31,7030,-40.54,20240801,3625,15.31,20240417,7030,-40.54,20240801,3625,15.31,20240417,2.61,N,009070,500,150 억,,892803,N,N,4,N,00,N
20241121,150238,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4205,25,2,0.60,348779940,83589,73.27,4180,4220,4105,5430,2930,4180,4172.54,2.98,0,15298,4280,4230,4195,4145,4110,4212,4127,150,1250,500,2750,5,1,30000000,1262,4.70,0.46,12,0.28,894.00,9106.00,7030,20240801,-40.18,3625,20240417,16.00,7030,-40.18,20240801,3625,16.00,20240417,7030,-40.18,20240801,3625,16.00,20240417,2.61,N,009070,500,150 억,,892803,N,N,4,N,00,N
20241121,140237,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4185,5,2,0.12,289416580,69454,60.88,4180,4210,4105,5430,2930,4180,4166.99,2.98,0,9057,4280,4230,4195,4145,4110,4212,4127,150,1250,500,2750,5,1,30000000,1256,4.68,0.46,12,0.23,894.00,9106.00,7030,20240801,-40.47,3625,20240417,15.45,7030,-40.47,20240801,3625,15.45,20240417,7030,-40.47,20240801,3625,15.45,20240417,2.61,N,009070,500,150 억,,892803,N,N,4,N,00,N
20241121,130237,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4175,-5,5,-0.12,228825210,55020,48.23,4180,4200,4105,5430,2930,4180,4158.87,2.98,0,5552,4280,4230,4195,4145,4110,4212,4127,150,1250,500,2750,5,1,30000000,1253,4.67,0.46,12,0.18,894.00,9106.00,7030,20240801,-40.61,3625,20240417,15.17,7030,-40.61,20240801,3625,15.17,20240417,7030,-40.61,20240801,3625,15.17,20240417,2.61,N,009070,500,150 억,,892803,N,N,4,N,00,N
20241121,120235,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4150,-30,5,-0.72,192649525,46360,40.64,4180,4200,4105,5430,2930,4180,4155.41,2.98,0,1855,4280,4230,4195,4145,4110,4212,4127,150,1250,500,2750,5,1,30000000,1245,4.64,0.46,12,0.15,894.00,9106.00,7030,20240801,-40.97,3625,20240417,14.48,7030,-40.97,20240801,3625,14.48,20240417,7030,-40.97,20240801,3625,14.48,20240417,2.61,N,009070,500,150 억,,892803,N,N,4,N,00,N
20241121,110235,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4155,-25,5,-0.60,165324385,39806,34.89,4180,4200,4105,5430,2930,4180,4153.12,2.98,0,-582,4280,4230,4195,4145,4110,4212,4127,150,1250,500,2750,5,1,30000000,1247,4.65,0.46,12,0.13,894.00,9106.00,7030,20240801,-40.90,3625,20240417,14.62,7030,-40.90,20240801,3625,14.62,20240417,7030,-40.90,20240801,3625,14.62,20240417,2.61,N,009070,500,150 억,,892803,N,N,4,N,00,N
20241121,100236,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4190,10,2,0.24,113685775,27411,24.03,4180,4200,4105,5430,2930,4180,4147.21,2.98,0,-3914,4280,4230,4195,4145,4110,4212,4127,150,1250,500,2750,5,1,30000000,1257,4.69,0.46,12,0.09,894.00,9106.00,7030,20240801,-40.40,3625,20240417,15.59,7030,-40.40,20240801,3625,15.59,20240417,7030,-40.40,20240801,3625,15.59,20240417,2.61,N,009070,500,150 억,,892803,N,N,4,N,00,N
20241121,090236,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4180,0,3,0.00,4694140,1123,0.98,4180,4180,4180,5430,2930,4180,4180.00,2.98,0,-394,4280,4230,4195,4145,4110,4212,4127,150,1250,500,2750,5,1,30000000,1254,4.68,0.46,12,0.00,894.00,9106.00,7030,20240801,-40.54,3625,20240417,15.31,7030,-40.54,20240801,3625,15.31,20240417,7030,-40.54,20240801,3625,15.31,20240417,2.61,N,009070,500,150 억,,892803,N,N,4,N,00,N
20241120,160234,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4180,-25,5,-0.59,464037795,110853,105.87,4240,4245,4160,5460,2945,4205,4186.06,2.81,0,42288,4391,4297,4236,4142,4081,4267,4112,150,1255,500,2770,5,1,30000000,1254,4.68,0.46,12,0.37,894.00,9106.00,7030,20240801,-40.54,3625,20240417,15.31,7030,-40.54,20240801,3625,15.31,20240417,7030,-40.54,20240801,3625,15.31,20240417,2.63,N,009070,500,150 억,,842499,N,N,4,N,00,N
20241120,150238,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4190,-15,5,-0.36,444336710,106149,101.38,4240,4245,4160,5460,2945,4205,4185.97,2.81,0,40156,4391,4297,4236,4142,4081,4267,4112,150,1255,500,2770,5,1,30000000,1257,4.69,0.46,12,0.35,894.00,9106.00,7030,20240801,-40.40,3625,20240417,15.59,7030,-40.40,20240801,3625,15.59,20240417,7030,-40.40,20240801,3625,15.59,20240417,2.63,N,009070,500,150 억,,842499,N,N,0,N,00,N
20241120,140239,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4200,-5,5,-0.12,419369475,100185,95.68,4240,4245,4160,5460,2945,4205,4185.95,2.81,0,39818,4391,4297,4236,4142,4081,4267,4112,150,1255,500,2770,5,1,30000000,1260,4.70,0.46,12,0.33,894.00,9106.00,7030,20240801,-40.26,3625,20240417,15.86,7030,-40.26,20240801,3625,15.86,20240417,7030,-40.26,20240801,3625,15.86,20240417,2.63,N,009070,500,150 억,,842499,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 160234 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4180 0 3 0.00 416784635 99811 87.49 4180 4220 4105 5430 2930 4180 4175.72 2.98 0 16522 4280 4230 4195 4145 4110 4212 4127 150 1250 500 2750 5 1 30000000 1254 4.68 0.46 12 0.33 894.00 9106.00 7030 20240801 -40.54 3625 20240417 15.31 7030 -40.54 20240801 3625 15.31 20240417 7030 -40.54 20240801 3625 15.31 20240417 2.61 N 009070 500 150 억 892803 N N 4 N 00 N
3 20241121 150238 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4205 25 2 0.60 348779940 83589 73.27 4180 4220 4105 5430 2930 4180 4172.54 2.98 0 15298 4280 4230 4195 4145 4110 4212 4127 150 1250 500 2750 5 1 30000000 1262 4.70 0.46 12 0.28 894.00 9106.00 7030 20240801 -40.18 3625 20240417 16.00 7030 -40.18 20240801 3625 16.00 20240417 7030 -40.18 20240801 3625 16.00 20240417 2.61 N 009070 500 150 억 892803 N N 4 N 00 N
4 20241121 140237 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4185 5 2 0.12 289416580 69454 60.88 4180 4210 4105 5430 2930 4180 4166.99 2.98 0 9057 4280 4230 4195 4145 4110 4212 4127 150 1250 500 2750 5 1 30000000 1256 4.68 0.46 12 0.23 894.00 9106.00 7030 20240801 -40.47 3625 20240417 15.45 7030 -40.47 20240801 3625 15.45 20240417 7030 -40.47 20240801 3625 15.45 20240417 2.61 N 009070 500 150 억 892803 N N 4 N 00 N
5 20241121 130237 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4175 -5 5 -0.12 228825210 55020 48.23 4180 4200 4105 5430 2930 4180 4158.87 2.98 0 5552 4280 4230 4195 4145 4110 4212 4127 150 1250 500 2750 5 1 30000000 1253 4.67 0.46 12 0.18 894.00 9106.00 7030 20240801 -40.61 3625 20240417 15.17 7030 -40.61 20240801 3625 15.17 20240417 7030 -40.61 20240801 3625 15.17 20240417 2.61 N 009070 500 150 억 892803 N N 4 N 00 N
6 20241121 120235 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4150 -30 5 -0.72 192649525 46360 40.64 4180 4200 4105 5430 2930 4180 4155.41 2.98 0 1855 4280 4230 4195 4145 4110 4212 4127 150 1250 500 2750 5 1 30000000 1245 4.64 0.46 12 0.15 894.00 9106.00 7030 20240801 -40.97 3625 20240417 14.48 7030 -40.97 20240801 3625 14.48 20240417 7030 -40.97 20240801 3625 14.48 20240417 2.61 N 009070 500 150 억 892803 N N 4 N 00 N
7 20241121 110235 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4155 -25 5 -0.60 165324385 39806 34.89 4180 4200 4105 5430 2930 4180 4153.12 2.98 0 -582 4280 4230 4195 4145 4110 4212 4127 150 1250 500 2750 5 1 30000000 1247 4.65 0.46 12 0.13 894.00 9106.00 7030 20240801 -40.90 3625 20240417 14.62 7030 -40.90 20240801 3625 14.62 20240417 7030 -40.90 20240801 3625 14.62 20240417 2.61 N 009070 500 150 억 892803 N N 4 N 00 N
8 20241121 100236 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4190 10 2 0.24 113685775 27411 24.03 4180 4200 4105 5430 2930 4180 4147.21 2.98 0 -3914 4280 4230 4195 4145 4110 4212 4127 150 1250 500 2750 5 1 30000000 1257 4.69 0.46 12 0.09 894.00 9106.00 7030 20240801 -40.40 3625 20240417 15.59 7030 -40.40 20240801 3625 15.59 20240417 7030 -40.40 20240801 3625 15.59 20240417 2.61 N 009070 500 150 억 892803 N N 4 N 00 N
9 20241121 090236 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4180 0 3 0.00 4694140 1123 0.98 4180 4180 4180 5430 2930 4180 4180.00 2.98 0 -394 4280 4230 4195 4145 4110 4212 4127 150 1250 500 2750 5 1 30000000 1254 4.68 0.46 12 0.00 894.00 9106.00 7030 20240801 -40.54 3625 20240417 15.31 7030 -40.54 20240801 3625 15.31 20240417 7030 -40.54 20240801 3625 15.31 20240417 2.61 N 009070 500 150 억 892803 N N 4 N 00 N
10 20241120 160234 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4180 -25 5 -0.59 464037795 110853 105.87 4240 4245 4160 5460 2945 4205 4186.06 2.81 0 42288 4391 4297 4236 4142 4081 4267 4112 150 1255 500 2770 5 1 30000000 1254 4.68 0.46 12 0.37 894.00 9106.00 7030 20240801 -40.54 3625 20240417 15.31 7030 -40.54 20240801 3625 15.31 20240417 7030 -40.54 20240801 3625 15.31 20240417 2.63 N 009070 500 150 억 842499 N N 4 N 00 N
11 20241120 150238 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4190 -15 5 -0.36 444336710 106149 101.38 4240 4245 4160 5460 2945 4205 4185.97 2.81 0 40156 4391 4297 4236 4142 4081 4267 4112 150 1255 500 2770 5 1 30000000 1257 4.69 0.46 12 0.35 894.00 9106.00 7030 20240801 -40.40 3625 20240417 15.59 7030 -40.40 20240801 3625 15.59 20240417 7030 -40.40 20240801 3625 15.59 20240417 2.63 N 009070 500 150 억 842499 N N 0 N 00 N
12 20241120 140239 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4200 -5 5 -0.12 419369475 100185 95.68 4240 4245 4160 5460 2945 4205 4185.95 2.81 0 39818 4391 4297 4236 4142 4081 4267 4112 150 1255 500 2770 5 1 30000000 1260 4.70 0.46 12 0.33 894.00 9106.00 7030 20240801 -40.26 3625 20240417 15.86 7030 -40.26 20240801 3625 15.86 20240417 7030 -40.26 20240801 3625 15.86 20240417 2.63 N 009070 500 150 억 842499 N N 0 N 00 N