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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36200,200,2,0.56,6244750,174,29.10,36000,36450,35800,46800,25200,36000,35889.37,0.04,0,-8,36866,36432,36166,35732,35466,36300,35600,71,10800,5000,23760,50,1,1429220,517,-10.75,2.70,12,0.01,-3368.00,13387.00,70700,20240201,-48.80,35600,20241126,1.69,70700,-48.80,20240201,35600,1.69,20241126,70700,-48.80,20240201,35600,1.69,20241126,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N
20241128,150111,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,35800,-200,5,-0.56,6027550,168,28.09,36000,36450,35800,46800,25200,36000,35878.27,0.04,0,-4,36866,36432,36166,35732,35466,36300,35600,71,10800,5000,23760,50,1,1429220,512,-10.63,2.67,12,0.01,-3368.00,13387.00,70700,20240201,-49.36,35600,20241126,0.56,70700,-49.36,20240201,35600,0.56,20241126,70700,-49.36,20240201,35600,0.56,20241126,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N
20241128,140110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36400,400,2,1.11,5489800,153,25.59,36000,36450,35800,46800,25200,36000,35881.05,0.04,0,-4,36866,36432,36166,35732,35466,36300,35600,71,10800,5000,23760,50,1,1429220,520,-10.81,2.72,12,0.01,-3368.00,13387.00,70700,20240201,-48.51,35600,20241126,2.25,70700,-48.51,20240201,35600,2.25,20241126,70700,-48.51,20240201,35600,2.25,20241126,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N
20241128,130110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,35850,-150,5,-0.42,5094850,142,23.75,36000,36450,35800,46800,25200,36000,35879.23,0.04,0,-4,36866,36432,36166,35732,35466,36300,35600,71,10800,5000,23760,50,1,1429220,512,-10.64,2.68,12,0.01,-3368.00,13387.00,70700,20240201,-49.29,35600,20241126,0.70,70700,-49.29,20240201,35600,0.70,20241126,70700,-49.29,20240201,35600,0.70,20241126,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N
20241128,120111,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36000,0,3,0.00,1941600,54,9.03,36000,36000,35950,46800,25200,36000,35955.56,0.04,0,-4,36866,36432,36166,35732,35466,36300,35600,71,10800,5000,23760,50,1,1429220,515,-10.69,2.69,12,0.00,-3368.00,13387.00,70700,20240201,-49.08,35600,20241126,1.12,70700,-49.08,20240201,35600,1.12,20241126,70700,-49.08,20240201,35600,1.12,20241126,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N
20241128,110110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36000,0,3,0.00,1905600,53,8.86,36000,36000,35950,46800,25200,36000,35954.72,0.04,0,-4,36866,36432,36166,35732,35466,36300,35600,71,10800,5000,23760,50,1,1429220,515,-10.69,2.69,12,0.00,-3368.00,13387.00,70700,20240201,-49.08,35600,20241126,1.12,70700,-49.08,20240201,35600,1.12,20241126,70700,-49.08,20240201,35600,1.12,20241126,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N
20241128,100110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36000,0,3,0.00,72000,2,0.33,36000,36000,36000,46800,25200,36000,36000.00,0.04,0,-2,36866,36432,36166,35732,35466,36300,35600,71,10800,5000,23760,50,1,1429220,515,-10.69,2.69,12,0.00,-3368.00,13387.00,70700,20240201,-49.08,35600,20241126,1.12,70700,-49.08,20240201,35600,1.12,20241126,70700,-49.08,20240201,35600,1.12,20241126,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N
20241128,090110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36000,0,3,0.00,0,0,0.00,0,0,0,46800,25200,36000,0.00,0.04,0,0,36866,36432,36166,35732,35466,36300,35600,71,10800,5000,23760,50,1,1429220,515,-10.69,2.69,12,0.00,-3368.00,13387.00,70700,20240201,-49.08,35600,20241126,1.12,70700,-49.08,20240201,35600,1.12,20241126,70700,-49.08,20240201,35600,1.12,20241126,0.00,N,000650,5000,71 억,,634,N,N,0,N,00,N
20241127,160110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36000,-300,5,-0.83,21649050,598,175.88,36600,36600,35900,47150,25450,36300,36202.42,0.04,0,2,37033,36666,36133,35766,35233,36850,35950,71,10850,5000,23950,50,1,1429220,515,-10.69,2.69,12,0.04,-3368.00,13387.00,70700,20240201,-49.08,35600,20241126,1.12,70700,-49.08,20240201,35600,1.12,20241126,70700,-49.08,20240201,35600,1.12,20241126,0.00,N,000650,5000,71 억,,632,N,N,0,N,00,N
20241127,150110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36000,-300,5,-0.83,21649050,598,175.88,36600,36600,35900,47150,25450,36300,36202.42,0.04,0,2,37033,36666,36133,35766,35233,36850,35950,71,10850,5000,23950,50,1,1429220,515,-10.69,2.69,12,0.04,-3368.00,13387.00,70700,20240201,-49.08,35600,20241126,1.12,70700,-49.08,20240201,35600,1.12,20241126,70700,-49.08,20240201,35600,1.12,20241126,0.00,N,000650,5000,71 억,,632,N,N,0,N,00,N
20241127,140110,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,36450,150,2,0.41,14014200,386,113.53,36600,36600,36000,47150,25450,36300,36306.22,0.04,0,-3,37033,36666,36133,35766,35233,36850,35950,71,10850,5000,23950,50,1,1429220,521,-10.82,2.72,12,0.03,-3368.00,13387.00,70700,20240201,-48.44,35600,20241126,2.39,70700,-48.44,20240201,35600,2.39,20241126,70700,-48.44,20240201,35600,2.39,20241126,0.00,N,000650,5000,71 억,,632,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 20241128 160110 57 100.00 KOSPI 운수.창고 N N N N N 36200 200 2 0.56 6244750 174 29.10 36000 36450 35800 46800 25200 36000 35889.37 0.04 0 -8 36866 36432 36166 35732 35466 36300 35600 71 10800 5000 23760 50 1 1429220 517 -10.75 2.70 12 0.01 -3368.00 13387.00 70700 20240201 -48.80 35600 20241126 1.69 70700 -48.80 20240201 35600 1.69 20241126 70700 -48.80 20240201 35600 1.69 20241126 0.00 N 000650 5000 71 억 634 N N 0 N 00 N
3 20241128 150111 57 100.00 KOSPI 운수.창고 N N N N N 35800 -200 5 -0.56 6027550 168 28.09 36000 36450 35800 46800 25200 36000 35878.27 0.04 0 -4 36866 36432 36166 35732 35466 36300 35600 71 10800 5000 23760 50 1 1429220 512 -10.63 2.67 12 0.01 -3368.00 13387.00 70700 20240201 -49.36 35600 20241126 0.56 70700 -49.36 20240201 35600 0.56 20241126 70700 -49.36 20240201 35600 0.56 20241126 0.00 N 000650 5000 71 억 634 N N 0 N 00 N
4 20241128 140110 57 100.00 KOSPI 운수.창고 N N N N N 36400 400 2 1.11 5489800 153 25.59 36000 36450 35800 46800 25200 36000 35881.05 0.04 0 -4 36866 36432 36166 35732 35466 36300 35600 71 10800 5000 23760 50 1 1429220 520 -10.81 2.72 12 0.01 -3368.00 13387.00 70700 20240201 -48.51 35600 20241126 2.25 70700 -48.51 20240201 35600 2.25 20241126 70700 -48.51 20240201 35600 2.25 20241126 0.00 N 000650 5000 71 억 634 N N 0 N 00 N
5 20241128 130110 57 100.00 KOSPI 운수.창고 N N N N N 35850 -150 5 -0.42 5094850 142 23.75 36000 36450 35800 46800 25200 36000 35879.23 0.04 0 -4 36866 36432 36166 35732 35466 36300 35600 71 10800 5000 23760 50 1 1429220 512 -10.64 2.68 12 0.01 -3368.00 13387.00 70700 20240201 -49.29 35600 20241126 0.70 70700 -49.29 20240201 35600 0.70 20241126 70700 -49.29 20240201 35600 0.70 20241126 0.00 N 000650 5000 71 억 634 N N 0 N 00 N
6 20241128 120111 57 100.00 KOSPI 운수.창고 N N N N N 36000 0 3 0.00 1941600 54 9.03 36000 36000 35950 46800 25200 36000 35955.56 0.04 0 -4 36866 36432 36166 35732 35466 36300 35600 71 10800 5000 23760 50 1 1429220 515 -10.69 2.69 12 0.00 -3368.00 13387.00 70700 20240201 -49.08 35600 20241126 1.12 70700 -49.08 20240201 35600 1.12 20241126 70700 -49.08 20240201 35600 1.12 20241126 0.00 N 000650 5000 71 억 634 N N 0 N 00 N
7 20241128 110110 57 100.00 KOSPI 운수.창고 N N N N N 36000 0 3 0.00 1905600 53 8.86 36000 36000 35950 46800 25200 36000 35954.72 0.04 0 -4 36866 36432 36166 35732 35466 36300 35600 71 10800 5000 23760 50 1 1429220 515 -10.69 2.69 12 0.00 -3368.00 13387.00 70700 20240201 -49.08 35600 20241126 1.12 70700 -49.08 20240201 35600 1.12 20241126 70700 -49.08 20240201 35600 1.12 20241126 0.00 N 000650 5000 71 억 634 N N 0 N 00 N
8 20241128 100110 57 100.00 KOSPI 운수.창고 N N N N N 36000 0 3 0.00 72000 2 0.33 36000 36000 36000 46800 25200 36000 36000.00 0.04 0 -2 36866 36432 36166 35732 35466 36300 35600 71 10800 5000 23760 50 1 1429220 515 -10.69 2.69 12 0.00 -3368.00 13387.00 70700 20240201 -49.08 35600 20241126 1.12 70700 -49.08 20240201 35600 1.12 20241126 70700 -49.08 20240201 35600 1.12 20241126 0.00 N 000650 5000 71 억 634 N N 0 N 00 N
9 20241128 090110 57 100.00 KOSPI 운수.창고 N N N N N 36000 0 3 0.00 0 0 0.00 0 0 0 46800 25200 36000 0.00 0.04 0 0 36866 36432 36166 35732 35466 36300 35600 71 10800 5000 23760 50 1 1429220 515 -10.69 2.69 12 0.00 -3368.00 13387.00 70700 20240201 -49.08 35600 20241126 1.12 70700 -49.08 20240201 35600 1.12 20241126 70700 -49.08 20240201 35600 1.12 20241126 0.00 N 000650 5000 71 억 634 N N 0 N 00 N
10 20241127 160110 57 100.00 KOSPI 운수.창고 N N N N N 36000 -300 5 -0.83 21649050 598 175.88 36600 36600 35900 47150 25450 36300 36202.42 0.04 0 2 37033 36666 36133 35766 35233 36850 35950 71 10850 5000 23950 50 1 1429220 515 -10.69 2.69 12 0.04 -3368.00 13387.00 70700 20240201 -49.08 35600 20241126 1.12 70700 -49.08 20240201 35600 1.12 20241126 70700 -49.08 20240201 35600 1.12 20241126 0.00 N 000650 5000 71 억 632 N N 0 N 00 N
11 20241127 150110 57 100.00 KOSPI 운수.창고 N N N N N 36000 -300 5 -0.83 21649050 598 175.88 36600 36600 35900 47150 25450 36300 36202.42 0.04 0 2 37033 36666 36133 35766 35233 36850 35950 71 10850 5000 23950 50 1 1429220 515 -10.69 2.69 12 0.04 -3368.00 13387.00 70700 20240201 -49.08 35600 20241126 1.12 70700 -49.08 20240201 35600 1.12 20241126 70700 -49.08 20240201 35600 1.12 20241126 0.00 N 000650 5000 71 억 632 N N 0 N 00 N
12 20241127 140110 57 100.00 KOSPI 운수.창고 N N N N N 36450 150 2 0.41 14014200 386 113.53 36600 36600 36000 47150 25450 36300 36306.22 0.04 0 -3 37033 36666 36133 35766 35233 36850 35950 71 10850 5000 23950 50 1 1429220 521 -10.82 2.72 12 0.03 -3368.00 13387.00 70700 20240201 -48.44 35600 20241126 2.39 70700 -48.44 20240201 35600 2.39 20241126 70700 -48.44 20240201 35600 2.39 20241126 0.00 N 000650 5000 71 억 632 N N 0 N 00 N