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
091810/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
20241121,160710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,-35,5,-1.20,3433761640,1195043,96.23,2895,2915,2845,3780,2040,2910,2873.34,6.42,6284,9776,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6192,6.07,3.82,12,0.55,474.00,753.00,3990,20241010,-27.94,2165,20231130,32.79,3990,-27.94,20241010,2305,24.73,20240805,3990,-27.94,20241010,2165,32.79,20231130,1.92,N,091810,500,1076 억,,6909534,N,N,3232,N,00,N
20241121,150725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,-40,5,-1.37,3118129010,1085031,87.37,2895,2915,2845,3780,2040,2910,2873.77,6.39,-24027,-21938,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6181,6.05,3.81,12,0.50,474.00,753.00,3990,20241010,-28.07,2165,20231130,32.56,3990,-28.07,20241010,2305,24.51,20240805,3990,-28.07,20241010,2165,32.56,20231130,1.92,N,091810,500,1076 억,,6879223,N,N,1116,N,00,N
20241121,140725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,-30,5,-1.03,2645030920,920795,74.15,2895,2915,2845,3780,2040,2910,2872.55,6.40,-9570,-8205,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6203,6.08,3.82,12,0.43,474.00,753.00,3990,20241010,-27.82,2165,20231130,33.03,3990,-27.82,20241010,2305,24.95,20240805,3990,-27.82,20241010,2165,33.03,20231130,1.92,N,091810,500,1076 억,,6893680,N,N,1116,N,00,N
20241121,130717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,-30,5,-1.03,2205052040,768518,61.88,2895,2915,2845,3780,2040,2910,2869.22,6.42,3960,4261,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6203,6.08,3.82,12,0.36,474.00,753.00,3990,20241010,-27.82,2165,20231130,33.03,3990,-27.82,20241010,2305,24.95,20240805,3990,-27.82,20241010,2165,33.03,20231130,1.92,N,091810,500,1076 억,,6907210,N,N,1116,N,00,N
20241121,120718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,-30,5,-1.03,1935050670,674666,54.33,2895,2915,2845,3780,2040,2910,2868.16,6.39,-20575,-20166,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6203,6.08,3.82,12,0.31,474.00,753.00,3990,20241010,-27.82,2165,20231130,33.03,3990,-27.82,20241010,2305,24.95,20240805,3990,-27.82,20241010,2165,33.03,20231130,1.92,N,091810,500,1076 억,,6882675,N,N,1116,N,00,N
20241121,110720,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2895,-15,5,-0.52,1691129360,590094,47.52,2895,2915,2845,3780,2040,2910,2865.86,6.39,-27047,-27165,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6235,6.11,3.84,12,0.27,474.00,753.00,3990,20241010,-27.44,2165,20231130,33.72,3990,-27.44,20241010,2305,25.60,20240805,3990,-27.44,20241010,2165,33.72,20231130,1.92,N,091810,500,1076 억,,6876203,N,N,1116,N,00,N
20241121,100721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,-40,5,-1.37,1003407195,350051,28.19,2895,2915,2845,3780,2040,2910,2866.46,6.33,-83770,-84007,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6181,6.05,3.81,12,0.16,474.00,753.00,3990,20241010,-28.07,2165,20231130,32.56,3990,-28.07,20241010,2305,24.51,20240805,3990,-28.07,20241010,2165,32.56,20231130,1.92,N,091810,500,1076 억,,6819480,N,N,1116,N,00,N
20241121,090721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,-10,5,-0.34,102505765,35290,2.84,2895,2915,2885,3780,2040,2910,2904.67,6.40,-14491,-14195,3003,2956,2923,2876,2843,2940,2860,1077,870,500,2210,5,1,215378976,6246,6.12,3.85,12,0.02,474.00,753.00,3990,20241010,-27.32,2165,20231130,33.95,3990,-27.32,20241010,2305,25.81,20240805,3990,-27.32,20241010,2165,33.95,20231130,1.92,N,091810,500,1076 억,,6888759,N,N,1116,N,00,N
20241120,160715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,3336687710,1144485,59.41,2960,2970,2890,3825,2065,2945,2915.47,6.41,-156508,-158557,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.53,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,1.95,N,091810,500,1076 억,,6900515,N,N,1116,N,00,N
20241120,150724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,-35,5,-1.19,3146164350,1079104,56.01,2960,2970,2890,3825,2065,2945,2915.53,6.41,-153218,-155758,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6268,6.14,3.86,12,0.50,474.00,753.00,3990,20241010,-27.07,2165,20231130,34.41,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,2165,34.41,20231130,1.95,N,091810,500,1076 억,,6903805,N,N,2447,N,00,N
20241120,140725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2950,5,2,0.17,2574825860,884446,45.91,2960,2970,2890,3825,2065,2945,2911.23,6.48,-84234,-86675,3088,3016,2903,2831,2718,3052,2867,1077,880,500,2230,5,1,215378976,6354,6.22,3.92,12,0.41,474.00,753.00,3990,20241010,-26.07,2165,20231130,36.26,3990,-26.07,20241010,2305,27.98,20240805,3990,-26.07,20241010,2165,36.26,20231130,1.95,N,091810,500,1076 억,,6972789,N,N,2447,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 160710 57 100.00 KOSPI 운수.창고 N N N N N 2875 -35 5 -1.20 3433761640 1195043 96.23 2895 2915 2845 3780 2040 2910 2873.34 6.42 6284 9776 3003 2956 2923 2876 2843 2940 2860 1077 870 500 2210 5 1 215378976 6192 6.07 3.82 12 0.55 474.00 753.00 3990 20241010 -27.94 2165 20231130 32.79 3990 -27.94 20241010 2305 24.73 20240805 3990 -27.94 20241010 2165 32.79 20231130 1.92 N 091810 500 1076 억 6909534 N N 3232 N 00 N
3 20241121 150725 57 100.00 KOSPI 운수.창고 N N N N N 2870 -40 5 -1.37 3118129010 1085031 87.37 2895 2915 2845 3780 2040 2910 2873.77 6.39 -24027 -21938 3003 2956 2923 2876 2843 2940 2860 1077 870 500 2210 5 1 215378976 6181 6.05 3.81 12 0.50 474.00 753.00 3990 20241010 -28.07 2165 20231130 32.56 3990 -28.07 20241010 2305 24.51 20240805 3990 -28.07 20241010 2165 32.56 20231130 1.92 N 091810 500 1076 억 6879223 N N 1116 N 00 N
4 20241121 140725 57 100.00 KOSPI 운수.창고 N N N N N 2880 -30 5 -1.03 2645030920 920795 74.15 2895 2915 2845 3780 2040 2910 2872.55 6.40 -9570 -8205 3003 2956 2923 2876 2843 2940 2860 1077 870 500 2210 5 1 215378976 6203 6.08 3.82 12 0.43 474.00 753.00 3990 20241010 -27.82 2165 20231130 33.03 3990 -27.82 20241010 2305 24.95 20240805 3990 -27.82 20241010 2165 33.03 20231130 1.92 N 091810 500 1076 억 6893680 N N 1116 N 00 N
5 20241121 130717 57 100.00 KOSPI 운수.창고 N N N N N 2880 -30 5 -1.03 2205052040 768518 61.88 2895 2915 2845 3780 2040 2910 2869.22 6.42 3960 4261 3003 2956 2923 2876 2843 2940 2860 1077 870 500 2210 5 1 215378976 6203 6.08 3.82 12 0.36 474.00 753.00 3990 20241010 -27.82 2165 20231130 33.03 3990 -27.82 20241010 2305 24.95 20240805 3990 -27.82 20241010 2165 33.03 20231130 1.92 N 091810 500 1076 억 6907210 N N 1116 N 00 N
6 20241121 120718 57 100.00 KOSPI 운수.창고 N N N N N 2880 -30 5 -1.03 1935050670 674666 54.33 2895 2915 2845 3780 2040 2910 2868.16 6.39 -20575 -20166 3003 2956 2923 2876 2843 2940 2860 1077 870 500 2210 5 1 215378976 6203 6.08 3.82 12 0.31 474.00 753.00 3990 20241010 -27.82 2165 20231130 33.03 3990 -27.82 20241010 2305 24.95 20240805 3990 -27.82 20241010 2165 33.03 20231130 1.92 N 091810 500 1076 억 6882675 N N 1116 N 00 N
7 20241121 110720 57 100.00 KOSPI 운수.창고 N N N N N 2895 -15 5 -0.52 1691129360 590094 47.52 2895 2915 2845 3780 2040 2910 2865.86 6.39 -27047 -27165 3003 2956 2923 2876 2843 2940 2860 1077 870 500 2210 5 1 215378976 6235 6.11 3.84 12 0.27 474.00 753.00 3990 20241010 -27.44 2165 20231130 33.72 3990 -27.44 20241010 2305 25.60 20240805 3990 -27.44 20241010 2165 33.72 20231130 1.92 N 091810 500 1076 억 6876203 N N 1116 N 00 N
8 20241121 100721 57 100.00 KOSPI 운수.창고 N N N N N 2870 -40 5 -1.37 1003407195 350051 28.19 2895 2915 2845 3780 2040 2910 2866.46 6.33 -83770 -84007 3003 2956 2923 2876 2843 2940 2860 1077 870 500 2210 5 1 215378976 6181 6.05 3.81 12 0.16 474.00 753.00 3990 20241010 -28.07 2165 20231130 32.56 3990 -28.07 20241010 2305 24.51 20240805 3990 -28.07 20241010 2165 32.56 20231130 1.92 N 091810 500 1076 억 6819480 N N 1116 N 00 N
9 20241121 090721 57 100.00 KOSPI 운수.창고 N N N N N 2900 -10 5 -0.34 102505765 35290 2.84 2895 2915 2885 3780 2040 2910 2904.67 6.40 -14491 -14195 3003 2956 2923 2876 2843 2940 2860 1077 870 500 2210 5 1 215378976 6246 6.12 3.85 12 0.02 474.00 753.00 3990 20241010 -27.32 2165 20231130 33.95 3990 -27.32 20241010 2305 25.81 20240805 3990 -27.32 20241010 2165 33.95 20231130 1.92 N 091810 500 1076 억 6888759 N N 1116 N 00 N
10 20241120 160715 57 100.00 KOSPI 운수.창고 N N N N N 2910 -35 5 -1.19 3336687710 1144485 59.41 2960 2970 2890 3825 2065 2945 2915.47 6.41 -156508 -158557 3088 3016 2903 2831 2718 3052 2867 1077 880 500 2230 5 1 215378976 6268 6.14 3.86 12 0.53 474.00 753.00 3990 20241010 -27.07 2165 20231130 34.41 3990 -27.07 20241010 2305 26.25 20240805 3990 -27.07 20241010 2165 34.41 20231130 1.95 N 091810 500 1076 억 6900515 N N 1116 N 00 N
11 20241120 150724 57 100.00 KOSPI 운수.창고 N N N N N 2910 -35 5 -1.19 3146164350 1079104 56.01 2960 2970 2890 3825 2065 2945 2915.53 6.41 -153218 -155758 3088 3016 2903 2831 2718 3052 2867 1077 880 500 2230 5 1 215378976 6268 6.14 3.86 12 0.50 474.00 753.00 3990 20241010 -27.07 2165 20231130 34.41 3990 -27.07 20241010 2305 26.25 20240805 3990 -27.07 20241010 2165 34.41 20231130 1.95 N 091810 500 1076 억 6903805 N N 2447 N 00 N
12 20241120 140725 57 100.00 KOSPI 운수.창고 N N N N N 2950 5 2 0.17 2574825860 884446 45.91 2960 2970 2890 3825 2065 2945 2911.23 6.48 -84234 -86675 3088 3016 2903 2831 2718 3052 2867 1077 880 500 2230 5 1 215378976 6354 6.22 3.92 12 0.41 474.00 753.00 3990 20241010 -26.07 2165 20231130 36.26 3990 -26.07 20241010 2305 27.98 20240805 3990 -26.07 20241010 2165 36.26 20231130 1.95 N 091810 500 1076 억 6972789 N N 2447 N 00 N