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
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
20241121,160650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7960,-80,5,-1.00,18150480,2251,162.29,7960,8340,7960,10450,5630,8040,8063.76,0.32,0,-44,8186,8112,8026,7952,7866,8150,7990,170,2410,5000,5460,10,1,2895569,230,-7.47,0.30,12,0.08,-1065.00,26389.00,15300,20240131,-47.97,7750,20241114,2.71,15300,-47.97,20240131,7750,2.71,20241114,15300,-47.97,20240131,7750,2.71,20241114,0.00,N,084670,5000,169 억,,9235,N,N,0,N,00,N
20241121,150704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8040,0,3,0.00,13881910,1717,123.79,7960,8340,7960,10450,5630,8040,8084.98,0.32,0,-41,8186,8112,8026,7952,7866,8150,7990,170,2410,5000,5460,10,1,2895569,233,-7.55,0.30,12,0.06,-1065.00,26389.00,15300,20240131,-47.45,7750,20241114,3.74,15300,-47.45,20240131,7750,3.74,20241114,15300,-47.45,20240131,7750,3.74,20241114,0.00,N,084670,5000,169 억,,9235,N,N,0,N,00,N
20241121,140705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8070,30,2,0.37,13793480,1706,123.00,7960,8340,7960,10450,5630,8040,8085.28,0.32,0,-41,8186,8112,8026,7952,7866,8150,7990,170,2410,5000,5460,10,1,2895569,234,-7.58,0.31,12,0.06,-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,,9235,N,N,0,N,00,N
20241121,130656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8140,100,2,1.24,13583640,1680,121.12,7960,8340,7960,10450,5630,8040,8085.50,0.32,0,-41,8186,8112,8026,7952,7866,8150,7990,170,2410,5000,5460,10,1,2895569,236,-7.64,0.31,12,0.06,-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,,9235,N,N,0,N,00,N
20241121,120657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8230,190,2,2.36,9382240,1163,83.85,7960,8340,7960,10450,5630,8040,8067.27,0.32,0,-24,8186,8112,8026,7952,7866,8150,7990,170,2410,5000,5460,10,1,2895569,238,-7.73,0.31,12,0.04,-1065.00,26389.00,15300,20240131,-46.21,7750,20241114,6.19,15300,-46.21,20240131,7750,6.19,20241114,15300,-46.21,20240131,7750,6.19,20241114,0.00,N,084670,5000,169 억,,9235,N,N,0,N,00,N
20241121,110659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8070,30,2,0.37,4278810,535,38.57,7960,8070,7960,10450,5630,8040,7997.78,0.32,0,-23,8186,8112,8026,7952,7866,8150,7990,170,2410,5000,5460,10,1,2895569,234,-7.58,0.31,12,0.02,-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,,9235,N,N,0,N,00,N
20241121,100701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8030,-10,5,-0.12,3571860,447,32.23,7960,8070,7960,10450,5630,8040,7990.74,0.32,0,-23,8186,8112,8026,7952,7866,8150,7990,170,2410,5000,5460,10,1,2895569,233,-7.54,0.30,12,0.02,-1065.00,26389.00,15300,20240131,-47.52,7750,20241114,3.61,15300,-47.52,20240131,7750,3.61,20241114,15300,-47.52,20240131,7750,3.61,20241114,0.00,N,084670,5000,169 억,,9235,N,N,0,N,00,N
20241121,090700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7960,-80,5,-1.00,87560,11,0.79,7960,7960,7960,10450,5630,8040,7960.00,0.32,0,1,8186,8112,8026,7952,7866,8150,7990,170,2410,5000,5460,10,1,2895569,230,-7.47,0.30,12,0.00,-1065.00,26389.00,15300,20240131,-47.97,7750,20241114,2.71,15300,-47.97,20240131,7750,2.71,20241114,15300,-47.97,20240131,7750,2.71,20241114,0.00,N,084670,5000,169 억,,9235,N,N,0,N,00,N
20241120,160653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8040,40,2,0.50,11100590,1385,48.27,8000,8100,7940,10400,5600,8000,8014.87,0.32,0,-31,8293,8146,8073,7926,7853,8110,7890,170,2400,5000,5440,10,1,2895569,233,-7.55,0.30,12,0.05,-1065.00,26389.00,15300,20240131,-47.45,7750,20241114,3.74,15300,-47.45,20240131,7750,3.74,20241114,15300,-47.45,20240131,7750,3.74,20241114,0.00,N,084670,5000,169 억,,9262,N,N,0,N,00,N
20241120,150703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8050,50,2,0.62,10947310,1366,47.61,8000,8100,7940,10400,5600,8000,8014.14,0.32,0,-30,8293,8146,8073,7926,7853,8110,7890,170,2400,5000,5440,10,1,2895569,233,-7.56,0.31,12,0.05,-1065.00,26389.00,15300,20240131,-47.39,7750,20241114,3.87,15300,-47.39,20240131,7750,3.87,20241114,15300,-47.39,20240131,7750,3.87,20241114,0.00,N,084670,5000,169 억,,9262,N,N,0,N,00,N
20241120,140704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8060,60,2,0.75,10858800,1355,47.23,8000,8100,7940,10400,5600,8000,8013.87,0.32,0,-27,8293,8146,8073,7926,7853,8110,7890,170,2400,5000,5440,10,1,2895569,233,-7.57,0.31,12,0.05,-1065.00,26389.00,15300,20240131,-47.32,7750,20241114,4.00,15300,-47.32,20240131,7750,4.00,20241114,15300,-47.32,20240131,7750,4.00,20241114,0.00,N,084670,5000,169 억,,9262,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 160650 57 100.00 KOSPI 운수.창고 N N N N N 7960 -80 5 -1.00 18150480 2251 162.29 7960 8340 7960 10450 5630 8040 8063.76 0.32 0 -44 8186 8112 8026 7952 7866 8150 7990 170 2410 5000 5460 10 1 2895569 230 -7.47 0.30 12 0.08 -1065.00 26389.00 15300 20240131 -47.97 7750 20241114 2.71 15300 -47.97 20240131 7750 2.71 20241114 15300 -47.97 20240131 7750 2.71 20241114 0.00 N 084670 5000 169 억 9235 N N 0 N 00 N
3 20241121 150704 57 100.00 KOSPI 운수.창고 N N N N N 8040 0 3 0.00 13881910 1717 123.79 7960 8340 7960 10450 5630 8040 8084.98 0.32 0 -41 8186 8112 8026 7952 7866 8150 7990 170 2410 5000 5460 10 1 2895569 233 -7.55 0.30 12 0.06 -1065.00 26389.00 15300 20240131 -47.45 7750 20241114 3.74 15300 -47.45 20240131 7750 3.74 20241114 15300 -47.45 20240131 7750 3.74 20241114 0.00 N 084670 5000 169 억 9235 N N 0 N 00 N
4 20241121 140705 57 100.00 KOSPI 운수.창고 N N N N N 8070 30 2 0.37 13793480 1706 123.00 7960 8340 7960 10450 5630 8040 8085.28 0.32 0 -41 8186 8112 8026 7952 7866 8150 7990 170 2410 5000 5460 10 1 2895569 234 -7.58 0.31 12 0.06 -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 9235 N N 0 N 00 N
5 20241121 130656 57 100.00 KOSPI 운수.창고 N N N N N 8140 100 2 1.24 13583640 1680 121.12 7960 8340 7960 10450 5630 8040 8085.50 0.32 0 -41 8186 8112 8026 7952 7866 8150 7990 170 2410 5000 5460 10 1 2895569 236 -7.64 0.31 12 0.06 -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 9235 N N 0 N 00 N
6 20241121 120657 57 100.00 KOSPI 운수.창고 N N N N N 8230 190 2 2.36 9382240 1163 83.85 7960 8340 7960 10450 5630 8040 8067.27 0.32 0 -24 8186 8112 8026 7952 7866 8150 7990 170 2410 5000 5460 10 1 2895569 238 -7.73 0.31 12 0.04 -1065.00 26389.00 15300 20240131 -46.21 7750 20241114 6.19 15300 -46.21 20240131 7750 6.19 20241114 15300 -46.21 20240131 7750 6.19 20241114 0.00 N 084670 5000 169 억 9235 N N 0 N 00 N
7 20241121 110659 57 100.00 KOSPI 운수.창고 N N N N N 8070 30 2 0.37 4278810 535 38.57 7960 8070 7960 10450 5630 8040 7997.78 0.32 0 -23 8186 8112 8026 7952 7866 8150 7990 170 2410 5000 5460 10 1 2895569 234 -7.58 0.31 12 0.02 -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 9235 N N 0 N 00 N
8 20241121 100701 57 100.00 KOSPI 운수.창고 N N N N N 8030 -10 5 -0.12 3571860 447 32.23 7960 8070 7960 10450 5630 8040 7990.74 0.32 0 -23 8186 8112 8026 7952 7866 8150 7990 170 2410 5000 5460 10 1 2895569 233 -7.54 0.30 12 0.02 -1065.00 26389.00 15300 20240131 -47.52 7750 20241114 3.61 15300 -47.52 20240131 7750 3.61 20241114 15300 -47.52 20240131 7750 3.61 20241114 0.00 N 084670 5000 169 억 9235 N N 0 N 00 N
9 20241121 090700 57 100.00 KOSPI 운수.창고 N N N N N 7960 -80 5 -1.00 87560 11 0.79 7960 7960 7960 10450 5630 8040 7960.00 0.32 0 1 8186 8112 8026 7952 7866 8150 7990 170 2410 5000 5460 10 1 2895569 230 -7.47 0.30 12 0.00 -1065.00 26389.00 15300 20240131 -47.97 7750 20241114 2.71 15300 -47.97 20240131 7750 2.71 20241114 15300 -47.97 20240131 7750 2.71 20241114 0.00 N 084670 5000 169 억 9235 N N 0 N 00 N
10 20241120 160653 57 100.00 KOSPI 운수.창고 N N N N N 8040 40 2 0.50 11100590 1385 48.27 8000 8100 7940 10400 5600 8000 8014.87 0.32 0 -31 8293 8146 8073 7926 7853 8110 7890 170 2400 5000 5440 10 1 2895569 233 -7.55 0.30 12 0.05 -1065.00 26389.00 15300 20240131 -47.45 7750 20241114 3.74 15300 -47.45 20240131 7750 3.74 20241114 15300 -47.45 20240131 7750 3.74 20241114 0.00 N 084670 5000 169 억 9262 N N 0 N 00 N
11 20241120 150703 57 100.00 KOSPI 운수.창고 N N N N N 8050 50 2 0.62 10947310 1366 47.61 8000 8100 7940 10400 5600 8000 8014.14 0.32 0 -30 8293 8146 8073 7926 7853 8110 7890 170 2400 5000 5440 10 1 2895569 233 -7.56 0.31 12 0.05 -1065.00 26389.00 15300 20240131 -47.39 7750 20241114 3.87 15300 -47.39 20240131 7750 3.87 20241114 15300 -47.39 20240131 7750 3.87 20241114 0.00 N 084670 5000 169 억 9262 N N 0 N 00 N
12 20241120 140704 57 100.00 KOSPI 운수.창고 N N N N N 8060 60 2 0.75 10858800 1355 47.23 8000 8100 7940 10400 5600 8000 8013.87 0.32 0 -27 8293 8146 8073 7926 7853 8110 7890 170 2400 5000 5440 10 1 2895569 233 -7.57 0.31 12 0.05 -1065.00 26389.00 15300 20240131 -47.32 7750 20241114 4.00 15300 -47.32 20240131 7750 4.00 20241114 15300 -47.32 20240131 7750 4.00 20241114 0.00 N 084670 5000 169 억 9262 N N 0 N 00 N