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
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
20241121,160703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9160,40,2,0.44,569503000,62417,113.02,9120,9210,9050,11850,6390,9120,9124.16,8.15,-2577,-1179,9240,9180,9140,9080,9040,9160,9060,806,2730,1000,6740,10,1,80640985,7387,5.27,2.36,12,0.08,1737.00,3889.00,13590,20240118,-32.60,8300,20240805,10.36,13590,-32.60,20240118,8300,10.36,20240805,13590,-32.60,20240118,8300,10.36,20240805,0.11,N,089590,1000,806 억,,3284890,N,N,928,N,00,N
20241121,150718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9160,40,2,0.44,539586130,59147,107.10,9120,9210,9050,11850,6390,9120,9122.80,8.15,-2577,-1625,9240,9180,9140,9080,9040,9160,9060,806,2730,1000,6740,10,1,80640985,7387,5.27,2.36,12,0.07,1737.00,3889.00,13590,20240118,-32.60,8300,20240805,10.36,13590,-32.60,20240118,8300,10.36,20240805,13590,-32.60,20240118,8300,10.36,20240805,0.11,N,089590,1000,806 억,,3284890,N,N,329,N,00,N
20241121,140718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9180,60,2,0.66,447169620,49073,88.86,9120,9180,9050,11850,6390,9120,9112.34,8.15,-299,455,9240,9180,9140,9080,9040,9160,9060,806,2730,1000,6740,10,1,80640985,7403,5.28,2.36,12,0.06,1737.00,3889.00,13590,20240118,-32.45,8300,20240805,10.60,13590,-32.45,20240118,8300,10.60,20240805,13590,-32.45,20240118,8300,10.60,20240805,0.11,N,089590,1000,806 억,,3287168,N,N,329,N,00,N
20241121,130710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9180,60,2,0.66,354144350,38914,70.46,9120,9180,9050,11850,6390,9120,9100.69,8.15,-2166,-1657,9240,9180,9140,9080,9040,9160,9060,806,2730,1000,6740,10,1,80640985,7403,5.28,2.36,12,0.05,1737.00,3889.00,13590,20240118,-32.45,8300,20240805,10.60,13590,-32.45,20240118,8300,10.60,20240805,13590,-32.45,20240118,8300,10.60,20240805,0.11,N,089590,1000,806 억,,3285301,N,N,329,N,00,N
20241121,120711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9140,20,2,0.22,299094970,32910,59.59,9120,9140,9050,11850,6390,9120,9088.27,8.15,-963,-691,9240,9180,9140,9080,9040,9160,9060,806,2730,1000,6740,10,1,80640985,7371,5.26,2.35,12,0.04,1737.00,3889.00,13590,20240118,-32.74,8300,20240805,10.12,13590,-32.74,20240118,8300,10.12,20240805,13590,-32.74,20240118,8300,10.12,20240805,0.11,N,089590,1000,806 억,,3286504,N,N,329,N,00,N
20241121,110713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9110,-10,5,-0.11,219049180,24135,43.70,9120,9120,9050,11850,6390,9120,9076.00,8.16,218,290,9240,9180,9140,9080,9040,9160,9060,806,2730,1000,6740,10,1,80640985,7346,5.24,2.34,12,0.03,1737.00,3889.00,13590,20240118,-32.97,8300,20240805,9.76,13590,-32.97,20240118,8300,9.76,20240805,13590,-32.97,20240118,8300,9.76,20240805,0.11,N,089590,1000,806 억,,3287685,N,N,329,N,00,N
20241121,100714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9080,-40,5,-0.44,95176690,10481,18.98,9120,9120,9050,11850,6390,9120,9080.88,8.15,-434,-412,9240,9180,9140,9080,9040,9160,9060,806,2730,1000,6740,10,1,80640985,7322,5.23,2.33,12,0.01,1737.00,3889.00,13590,20240118,-33.19,8300,20240805,9.40,13590,-33.19,20240118,8300,9.40,20240805,13590,-33.19,20240118,8300,9.40,20240805,0.11,N,089590,1000,806 억,,3287033,N,N,329,N,00,N
20241121,090714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9100,-20,5,-0.22,12588840,1381,2.50,9120,9120,9100,11850,6390,9120,9115.74,8.15,-120,-120,9240,9180,9140,9080,9040,9160,9060,806,2730,1000,6740,10,1,80640985,7338,5.24,2.34,12,0.00,1737.00,3889.00,13590,20240118,-33.04,8300,20240805,9.64,13590,-33.04,20240118,8300,9.64,20240805,13590,-33.04,20240118,8300,9.64,20240805,0.11,N,089590,1000,806 억,,3287347,N,N,329,N,00,N
20241120,160707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9120,-30,5,-0.33,504047190,55161,71.79,9200,9200,9100,11890,6410,9150,9137.75,8.15,-4901,-6557,9303,9226,9143,9066,8983,9265,9105,806,2740,1000,6770,10,1,80640985,7354,5.25,2.35,12,0.07,1737.00,3889.00,13590,20240118,-32.89,8300,20240805,9.88,13590,-32.89,20240118,8300,9.88,20240805,13590,-32.89,20240118,8300,9.88,20240805,0.11,N,089590,1000,806 억,,3287467,N,N,329,N,00,N
20241120,150717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9120,-30,5,-0.33,474174080,51886,67.53,9200,9200,9100,11890,6410,9150,9138.77,8.16,-3944,-4895,9303,9226,9143,9066,8983,9265,9105,806,2740,1000,6770,10,1,80640985,7354,5.25,2.35,12,0.06,1737.00,3889.00,13590,20240118,-32.89,8300,20240805,9.88,13590,-32.89,20240118,8300,9.88,20240805,13590,-32.89,20240118,8300,9.88,20240805,0.11,N,089590,1000,806 억,,3288424,N,N,796,N,00,N
20241120,140718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,0,3,0.00,316867950,34660,45.11,9200,9200,9100,11890,6410,9150,9142.18,8.16,-3603,-4363,9303,9226,9143,9066,8983,9265,9105,806,2740,1000,6770,10,1,80640985,7379,5.27,2.35,12,0.04,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.11,N,089590,1000,806 억,,3288765,N,N,796,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 160703 57 100.00 KOSPI 운수.창고 N N N N N 9160 40 2 0.44 569503000 62417 113.02 9120 9210 9050 11850 6390 9120 9124.16 8.15 -2577 -1179 9240 9180 9140 9080 9040 9160 9060 806 2730 1000 6740 10 1 80640985 7387 5.27 2.36 12 0.08 1737.00 3889.00 13590 20240118 -32.60 8300 20240805 10.36 13590 -32.60 20240118 8300 10.36 20240805 13590 -32.60 20240118 8300 10.36 20240805 0.11 N 089590 1000 806 억 3284890 N N 928 N 00 N
3 20241121 150718 57 100.00 KOSPI 운수.창고 N N N N N 9160 40 2 0.44 539586130 59147 107.10 9120 9210 9050 11850 6390 9120 9122.80 8.15 -2577 -1625 9240 9180 9140 9080 9040 9160 9060 806 2730 1000 6740 10 1 80640985 7387 5.27 2.36 12 0.07 1737.00 3889.00 13590 20240118 -32.60 8300 20240805 10.36 13590 -32.60 20240118 8300 10.36 20240805 13590 -32.60 20240118 8300 10.36 20240805 0.11 N 089590 1000 806 억 3284890 N N 329 N 00 N
4 20241121 140718 57 100.00 KOSPI 운수.창고 N N N N N 9180 60 2 0.66 447169620 49073 88.86 9120 9180 9050 11850 6390 9120 9112.34 8.15 -299 455 9240 9180 9140 9080 9040 9160 9060 806 2730 1000 6740 10 1 80640985 7403 5.28 2.36 12 0.06 1737.00 3889.00 13590 20240118 -32.45 8300 20240805 10.60 13590 -32.45 20240118 8300 10.60 20240805 13590 -32.45 20240118 8300 10.60 20240805 0.11 N 089590 1000 806 억 3287168 N N 329 N 00 N
5 20241121 130710 57 100.00 KOSPI 운수.창고 N N N N N 9180 60 2 0.66 354144350 38914 70.46 9120 9180 9050 11850 6390 9120 9100.69 8.15 -2166 -1657 9240 9180 9140 9080 9040 9160 9060 806 2730 1000 6740 10 1 80640985 7403 5.28 2.36 12 0.05 1737.00 3889.00 13590 20240118 -32.45 8300 20240805 10.60 13590 -32.45 20240118 8300 10.60 20240805 13590 -32.45 20240118 8300 10.60 20240805 0.11 N 089590 1000 806 억 3285301 N N 329 N 00 N
6 20241121 120711 57 100.00 KOSPI 운수.창고 N N N N N 9140 20 2 0.22 299094970 32910 59.59 9120 9140 9050 11850 6390 9120 9088.27 8.15 -963 -691 9240 9180 9140 9080 9040 9160 9060 806 2730 1000 6740 10 1 80640985 7371 5.26 2.35 12 0.04 1737.00 3889.00 13590 20240118 -32.74 8300 20240805 10.12 13590 -32.74 20240118 8300 10.12 20240805 13590 -32.74 20240118 8300 10.12 20240805 0.11 N 089590 1000 806 억 3286504 N N 329 N 00 N
7 20241121 110713 57 100.00 KOSPI 운수.창고 N N N N N 9110 -10 5 -0.11 219049180 24135 43.70 9120 9120 9050 11850 6390 9120 9076.00 8.16 218 290 9240 9180 9140 9080 9040 9160 9060 806 2730 1000 6740 10 1 80640985 7346 5.24 2.34 12 0.03 1737.00 3889.00 13590 20240118 -32.97 8300 20240805 9.76 13590 -32.97 20240118 8300 9.76 20240805 13590 -32.97 20240118 8300 9.76 20240805 0.11 N 089590 1000 806 억 3287685 N N 329 N 00 N
8 20241121 100714 57 100.00 KOSPI 운수.창고 N N N N N 9080 -40 5 -0.44 95176690 10481 18.98 9120 9120 9050 11850 6390 9120 9080.88 8.15 -434 -412 9240 9180 9140 9080 9040 9160 9060 806 2730 1000 6740 10 1 80640985 7322 5.23 2.33 12 0.01 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 0.11 N 089590 1000 806 억 3287033 N N 329 N 00 N
9 20241121 090714 57 100.00 KOSPI 운수.창고 N N N N N 9100 -20 5 -0.22 12588840 1381 2.50 9120 9120 9100 11850 6390 9120 9115.74 8.15 -120 -120 9240 9180 9140 9080 9040 9160 9060 806 2730 1000 6740 10 1 80640985 7338 5.24 2.34 12 0.00 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 0.11 N 089590 1000 806 억 3287347 N N 329 N 00 N
10 20241120 160707 57 100.00 KOSPI 운수.창고 N N N N N 9120 -30 5 -0.33 504047190 55161 71.79 9200 9200 9100 11890 6410 9150 9137.75 8.15 -4901 -6557 9303 9226 9143 9066 8983 9265 9105 806 2740 1000 6770 10 1 80640985 7354 5.25 2.35 12 0.07 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 0.11 N 089590 1000 806 억 3287467 N N 329 N 00 N
11 20241120 150717 57 100.00 KOSPI 운수.창고 N N N N N 9120 -30 5 -0.33 474174080 51886 67.53 9200 9200 9100 11890 6410 9150 9138.77 8.16 -3944 -4895 9303 9226 9143 9066 8983 9265 9105 806 2740 1000 6770 10 1 80640985 7354 5.25 2.35 12 0.06 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 0.11 N 089590 1000 806 억 3288424 N N 796 N 00 N
12 20241120 140718 57 100.00 KOSPI 운수.창고 N N N N N 9150 0 3 0.00 316867950 34660 45.11 9200 9200 9100 11890 6410 9150 9142.18 8.16 -3603 -4363 9303 9226 9143 9066 8983 9265 9105 806 2740 1000 6770 10 1 80640985 7379 5.27 2.35 12 0.04 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 0.11 N 089590 1000 806 억 3288765 N N 796 N 00 N