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
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
20241128,160736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7890,-70,5,-0.88,10262710,1298,107.10,8120,8120,7880,10340,5580,7960,7906.56,0.32,0,-11,8113,8036,7973,7896,7833,8005,7865,170,2380,5000,5410,10,1,2895569,228,-7.41,0.30,12,0.04,-1065.00,26389.00,15300,20240131,-48.43,7750,20241114,1.81,15300,-48.43,20240131,7750,1.81,20241114,15300,-48.43,20240131,7750,1.81,20241114,0.00,N,084670,5000,169 억,,9183,N,N,0,N,00,N
20241128,150750,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7910,-50,5,-0.63,9384880,1187,97.94,8120,8120,7880,10340,5580,7960,7906.39,0.32,0,-2,8113,8036,7973,7896,7833,8005,7865,170,2380,5000,5410,10,1,2895569,229,-7.43,0.30,12,0.04,-1065.00,26389.00,15300,20240131,-48.30,7750,20241114,2.06,15300,-48.30,20240131,7750,2.06,20241114,15300,-48.30,20240131,7750,2.06,20241114,0.00,N,084670,5000,169 억,,9183,N,N,0,N,00,N
20241128,140748,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7940,-20,5,-0.25,842730,106,8.75,8120,8120,7930,10340,5580,7960,7950.28,0.32,0,-2,8113,8036,7973,7896,7833,8005,7865,170,2380,5000,5410,10,1,2895569,230,-7.46,0.30,12,0.00,-1065.00,26389.00,15300,20240131,-48.10,7750,20241114,2.45,15300,-48.10,20240131,7750,2.45,20241114,15300,-48.10,20240131,7750,2.45,20241114,0.00,N,084670,5000,169 억,,9183,N,N,0,N,00,N
20241128,130745,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7940,-20,5,-0.25,834790,105,8.66,8120,8120,7930,10340,5580,7960,7950.38,0.32,0,-2,8113,8036,7973,7896,7833,8005,7865,170,2380,5000,5410,10,1,2895569,230,-7.46,0.30,12,0.00,-1065.00,26389.00,15300,20240131,-48.10,7750,20241114,2.45,15300,-48.10,20240131,7750,2.45,20241114,15300,-48.10,20240131,7750,2.45,20241114,0.00,N,084670,5000,169 억,,9183,N,N,0,N,00,N
20241128,120749,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7930,-30,5,-0.38,818920,103,8.50,8120,8120,7930,10340,5580,7960,7950.68,0.32,0,-1,8113,8036,7973,7896,7833,8005,7865,170,2380,5000,5410,10,1,2895569,230,-7.45,0.30,12,0.00,-1065.00,26389.00,15300,20240131,-48.17,7750,20241114,2.32,15300,-48.17,20240131,7750,2.32,20241114,15300,-48.17,20240131,7750,2.32,20241114,0.00,N,084670,5000,169 억,,9183,N,N,0,N,00,N
20241128,110751,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7960,0,3,0.00,462040,58,4.79,8120,8120,7940,10340,5580,7960,7966.21,0.32,0,-1,8113,8036,7973,7896,7833,8005,7865,170,2380,5000,5410,10,1,2895569,230,-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,,9183,N,N,0,N,00,N
20241128,100749,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7960,0,3,0.00,199370,25,2.06,8120,8120,7940,10340,5580,7960,7974.80,0.32,0,-1,8113,8036,7973,7896,7833,8005,7865,170,2380,5000,5410,10,1,2895569,230,-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,,9183,N,N,0,N,00,N
20241128,090746,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7960,0,3,0.00,79760,10,0.83,8120,8120,7960,10340,5580,7960,7976.00,0.32,0,0,8113,8036,7973,7896,7833,8005,7865,170,2380,5000,5410,10,1,2895569,230,-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,,9183,N,N,0,N,00,N
20241127,160729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7960,0,3,0.00,9666130,1212,128.53,7980,8050,7910,10340,5580,7960,7975.35,0.32,0,0,8033,7996,7963,7926,7893,7995,7925,170,2380,5000,5410,10,1,2895569,230,-7.47,0.30,12,0.04,-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,,9183,N,N,0,N,00,N
20241127,150742,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7930,-30,5,-0.38,9650220,1210,128.31,7980,8050,7910,10340,5580,7960,7975.39,0.32,0,0,8033,7996,7963,7926,7893,7995,7925,170,2380,5000,5410,10,1,2895569,230,-7.45,0.30,12,0.04,-1065.00,26389.00,15300,20240131,-48.17,7750,20241114,2.32,15300,-48.17,20240131,7750,2.32,20241114,15300,-48.17,20240131,7750,2.32,20241114,0.00,N,084670,5000,169 억,,9183,N,N,0,N,00,N
20241127,140743,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,7930,-30,5,-0.38,7969660,998,105.83,7980,8050,7910,10340,5580,7960,7985.63,0.32,0,0,8033,7996,7963,7926,7893,7995,7925,170,2380,5000,5410,10,1,2895569,230,-7.45,0.30,12,0.03,-1065.00,26389.00,15300,20240131,-48.17,7750,20241114,2.32,15300,-48.17,20240131,7750,2.32,20241114,15300,-48.17,20240131,7750,2.32,20241114,0.00,N,084670,5000,169 억,,9183,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 160736 57 100.00 KOSPI 운수.창고 N N N N N 7890 -70 5 -0.88 10262710 1298 107.10 8120 8120 7880 10340 5580 7960 7906.56 0.32 0 -11 8113 8036 7973 7896 7833 8005 7865 170 2380 5000 5410 10 1 2895569 228 -7.41 0.30 12 0.04 -1065.00 26389.00 15300 20240131 -48.43 7750 20241114 1.81 15300 -48.43 20240131 7750 1.81 20241114 15300 -48.43 20240131 7750 1.81 20241114 0.00 N 084670 5000 169 억 9183 N N 0 N 00 N
3 20241128 150750 57 100.00 KOSPI 운수.창고 N N N N N 7910 -50 5 -0.63 9384880 1187 97.94 8120 8120 7880 10340 5580 7960 7906.39 0.32 0 -2 8113 8036 7973 7896 7833 8005 7865 170 2380 5000 5410 10 1 2895569 229 -7.43 0.30 12 0.04 -1065.00 26389.00 15300 20240131 -48.30 7750 20241114 2.06 15300 -48.30 20240131 7750 2.06 20241114 15300 -48.30 20240131 7750 2.06 20241114 0.00 N 084670 5000 169 억 9183 N N 0 N 00 N
4 20241128 140748 57 100.00 KOSPI 운수.창고 N N N N N 7940 -20 5 -0.25 842730 106 8.75 8120 8120 7930 10340 5580 7960 7950.28 0.32 0 -2 8113 8036 7973 7896 7833 8005 7865 170 2380 5000 5410 10 1 2895569 230 -7.46 0.30 12 0.00 -1065.00 26389.00 15300 20240131 -48.10 7750 20241114 2.45 15300 -48.10 20240131 7750 2.45 20241114 15300 -48.10 20240131 7750 2.45 20241114 0.00 N 084670 5000 169 억 9183 N N 0 N 00 N
5 20241128 130745 57 100.00 KOSPI 운수.창고 N N N N N 7940 -20 5 -0.25 834790 105 8.66 8120 8120 7930 10340 5580 7960 7950.38 0.32 0 -2 8113 8036 7973 7896 7833 8005 7865 170 2380 5000 5410 10 1 2895569 230 -7.46 0.30 12 0.00 -1065.00 26389.00 15300 20240131 -48.10 7750 20241114 2.45 15300 -48.10 20240131 7750 2.45 20241114 15300 -48.10 20240131 7750 2.45 20241114 0.00 N 084670 5000 169 억 9183 N N 0 N 00 N
6 20241128 120749 57 100.00 KOSPI 운수.창고 N N N N N 7930 -30 5 -0.38 818920 103 8.50 8120 8120 7930 10340 5580 7960 7950.68 0.32 0 -1 8113 8036 7973 7896 7833 8005 7865 170 2380 5000 5410 10 1 2895569 230 -7.45 0.30 12 0.00 -1065.00 26389.00 15300 20240131 -48.17 7750 20241114 2.32 15300 -48.17 20240131 7750 2.32 20241114 15300 -48.17 20240131 7750 2.32 20241114 0.00 N 084670 5000 169 억 9183 N N 0 N 00 N
7 20241128 110751 57 100.00 KOSPI 운수.창고 N N N N N 7960 0 3 0.00 462040 58 4.79 8120 8120 7940 10340 5580 7960 7966.21 0.32 0 -1 8113 8036 7973 7896 7833 8005 7865 170 2380 5000 5410 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 9183 N N 0 N 00 N
8 20241128 100749 57 100.00 KOSPI 운수.창고 N N N N N 7960 0 3 0.00 199370 25 2.06 8120 8120 7940 10340 5580 7960 7974.80 0.32 0 -1 8113 8036 7973 7896 7833 8005 7865 170 2380 5000 5410 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 9183 N N 0 N 00 N
9 20241128 090746 57 100.00 KOSPI 운수.창고 N N N N N 7960 0 3 0.00 79760 10 0.83 8120 8120 7960 10340 5580 7960 7976.00 0.32 0 0 8113 8036 7973 7896 7833 8005 7865 170 2380 5000 5410 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 9183 N N 0 N 00 N
10 20241127 160729 57 100.00 KOSPI 운수.창고 N N N N N 7960 0 3 0.00 9666130 1212 128.53 7980 8050 7910 10340 5580 7960 7975.35 0.32 0 0 8033 7996 7963 7926 7893 7995 7925 170 2380 5000 5410 10 1 2895569 230 -7.47 0.30 12 0.04 -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 9183 N N 0 N 00 N
11 20241127 150742 57 100.00 KOSPI 운수.창고 N N N N N 7930 -30 5 -0.38 9650220 1210 128.31 7980 8050 7910 10340 5580 7960 7975.39 0.32 0 0 8033 7996 7963 7926 7893 7995 7925 170 2380 5000 5410 10 1 2895569 230 -7.45 0.30 12 0.04 -1065.00 26389.00 15300 20240131 -48.17 7750 20241114 2.32 15300 -48.17 20240131 7750 2.32 20241114 15300 -48.17 20240131 7750 2.32 20241114 0.00 N 084670 5000 169 억 9183 N N 0 N 00 N
12 20241127 140743 57 100.00 KOSPI 운수.창고 N N N N N 7930 -30 5 -0.38 7969660 998 105.83 7980 8050 7910 10340 5580 7960 7985.63 0.32 0 0 8033 7996 7963 7926 7893 7995 7925 170 2380 5000 5410 10 1 2895569 230 -7.45 0.30 12 0.03 -1065.00 26389.00 15300 20240131 -48.17 7750 20241114 2.32 15300 -48.17 20240131 7750 2.32 20241114 15300 -48.17 20240131 7750 2.32 20241114 0.00 N 084670 5000 169 억 9183 N N 0 N 00 N