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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000120/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
20241125,160102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80000,600,2,0.76,3607320500,44996,131.61,80200,80800,79400,103200,55600,79400,80169.81,14.14,0,-841,80933,80166,79533,78766,78133,80550,79150,1141,23800,5000,60340,100,1,22812344,18250,8.12,0.47,12,0.20,9854.00,170304.00,148600,20240202,-46.16,76800,20241115,4.17,148600,-46.16,20240202,76800,4.17,20241115,148600,-46.16,20240202,76800,4.17,20241115,0.35,N,000120,5000,1140 억,,3225019,N,N,16,N,00,N
20241125,150102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80200,800,2,1.01,2372478300,29573,86.50,80200,80800,79400,103200,55600,79400,80224.47,14.14,0,1595,80933,80166,79533,78766,78133,80550,79150,1141,23800,5000,60340,100,1,22812344,18295,8.14,0.47,12,0.13,9854.00,170304.00,148600,20240202,-46.03,76800,20241115,4.43,148600,-46.03,20240202,76800,4.43,20241115,148600,-46.03,20240202,76800,4.43,20241115,0.35,N,000120,5000,1140 억,,3225019,N,N,46,N,00,N
20241125,140103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80300,900,2,1.13,1770853600,22083,64.59,80200,80800,79400,103200,55600,79400,80190.81,14.14,0,2542,80933,80166,79533,78766,78133,80550,79150,1141,23800,5000,60340,100,1,22812344,18318,8.15,0.47,12,0.10,9854.00,170304.00,148600,20240202,-45.96,76800,20241115,4.56,148600,-45.96,20240202,76800,4.56,20241115,148600,-45.96,20240202,76800,4.56,20241115,0.35,N,000120,5000,1140 억,,3225019,N,N,46,N,00,N
20241125,130103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80200,800,2,1.01,1394308300,17402,50.90,80200,80600,79400,103200,55600,79400,80123.45,14.14,0,2937,80933,80166,79533,78766,78133,80550,79150,1141,23800,5000,60340,100,1,22812344,18295,8.14,0.47,12,0.08,9854.00,170304.00,148600,20240202,-46.03,76800,20241115,4.43,148600,-46.03,20240202,76800,4.43,20241115,148600,-46.03,20240202,76800,4.43,20241115,0.35,N,000120,5000,1140 억,,3225019,N,N,46,N,00,N
20241125,120102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80300,900,2,1.13,1143843700,14279,41.76,80200,80600,79400,103200,55600,79400,80106.71,14.14,0,2848,80933,80166,79533,78766,78133,80550,79150,1141,23800,5000,60340,100,1,22812344,18318,8.15,0.47,12,0.06,9854.00,170304.00,148600,20240202,-45.96,76800,20241115,4.56,148600,-45.96,20240202,76800,4.56,20241115,148600,-45.96,20240202,76800,4.56,20241115,0.35,N,000120,5000,1140 억,,3225019,N,N,46,N,00,N
20241125,110102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80400,1000,2,1.26,855852600,10690,31.27,80200,80600,79400,103200,55600,79400,80061.05,14.14,0,2882,80933,80166,79533,78766,78133,80550,79150,1141,23800,5000,60340,100,1,22812344,18341,8.16,0.47,12,0.05,9854.00,170304.00,148600,20240202,-45.90,76800,20241115,4.69,148600,-45.90,20240202,76800,4.69,20241115,148600,-45.90,20240202,76800,4.69,20241115,0.35,N,000120,5000,1140 억,,3225019,N,N,46,N,00,N
20241125,100102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,80000,600,2,0.76,307603000,3858,11.28,80200,80200,79400,103200,55600,79400,79731.21,14.14,0,870,80933,80166,79533,78766,78133,80550,79150,1141,23800,5000,60340,100,1,22812344,18250,8.12,0.47,12,0.02,9854.00,170304.00,148600,20240202,-46.16,76800,20241115,4.17,148600,-46.16,20240202,76800,4.17,20241115,148600,-46.16,20240202,76800,4.17,20241115,0.35,N,000120,5000,1140 억,,3225019,N,N,46,N,00,N
20241125,090102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79500,100,2,0.13,25082500,313,0.92,80200,80200,79500,103200,55600,79400,80135.78,14.14,0,163,80933,80166,79533,78766,78133,80550,79150,1141,23800,5000,60340,100,1,22812344,18136,8.07,0.47,12,0.00,9854.00,170304.00,148600,20240202,-46.50,76800,20241115,3.52,148600,-46.50,20240202,76800,3.52,20241115,148600,-46.50,20240202,76800,3.52,20241115,0.35,N,000120,5000,1140 억,,3225019,N,N,46,N,00,N
20241122,160103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79400,200,2,0.25,2702947600,34027,76.53,79300,80300,78900,102900,55500,79200,79435.41,14.12,0,5595,82400,80800,80000,78400,77600,80400,78000,1141,23700,5000,60190,100,1,22812344,18113,8.06,0.47,12,0.15,9854.00,170304.00,148600,20240202,-46.57,76800,20241115,3.39,148600,-46.57,20240202,76800,3.39,20241115,148600,-46.57,20240202,76800,3.39,20241115,0.35,N,000120,5000,1140 억,,3220455,N,N,46,N,00,N
20241122,150102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79300,100,2,0.13,2556861500,32186,72.39,79300,80300,78900,102900,55500,79200,79440.18,14.12,0,4951,82400,80800,80000,78400,77600,80400,78000,1141,23700,5000,60190,100,1,22812344,18090,8.05,0.47,12,0.14,9854.00,170304.00,148600,20240202,-46.64,76800,20241115,3.26,148600,-46.64,20240202,76800,3.26,20241115,148600,-46.64,20240202,76800,3.26,20241115,0.35,N,000120,5000,1140 억,,3220455,N,N,11,N,00,N
20241122,140102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79300,100,2,0.13,2197989300,27654,62.20,79300,80300,78900,102900,55500,79200,79481.79,14.12,0,3615,82400,80800,80000,78400,77600,80400,78000,1141,23700,5000,60190,100,1,22812344,18090,8.05,0.47,12,0.12,9854.00,170304.00,148600,20240202,-46.64,76800,20241115,3.26,148600,-46.64,20240202,76800,3.26,20241115,148600,-46.64,20240202,76800,3.26,20241115,0.35,N,000120,5000,1140 억,,3220455,N,N,11,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 20241125 160102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 80000 600 2 0.76 3607320500 44996 131.61 80200 80800 79400 103200 55600 79400 80169.81 14.14 0 -841 80933 80166 79533 78766 78133 80550 79150 1141 23800 5000 60340 100 1 22812344 18250 8.12 0.47 12 0.20 9854.00 170304.00 148600 20240202 -46.16 76800 20241115 4.17 148600 -46.16 20240202 76800 4.17 20241115 148600 -46.16 20240202 76800 4.17 20241115 0.35 N 000120 5000 1140 억 3225019 N N 16 N 00 N
3 20241125 150102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 80200 800 2 1.01 2372478300 29573 86.50 80200 80800 79400 103200 55600 79400 80224.47 14.14 0 1595 80933 80166 79533 78766 78133 80550 79150 1141 23800 5000 60340 100 1 22812344 18295 8.14 0.47 12 0.13 9854.00 170304.00 148600 20240202 -46.03 76800 20241115 4.43 148600 -46.03 20240202 76800 4.43 20241115 148600 -46.03 20240202 76800 4.43 20241115 0.35 N 000120 5000 1140 억 3225019 N N 46 N 00 N
4 20241125 140103 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 80300 900 2 1.13 1770853600 22083 64.59 80200 80800 79400 103200 55600 79400 80190.81 14.14 0 2542 80933 80166 79533 78766 78133 80550 79150 1141 23800 5000 60340 100 1 22812344 18318 8.15 0.47 12 0.10 9854.00 170304.00 148600 20240202 -45.96 76800 20241115 4.56 148600 -45.96 20240202 76800 4.56 20241115 148600 -45.96 20240202 76800 4.56 20241115 0.35 N 000120 5000 1140 억 3225019 N N 46 N 00 N
5 20241125 130103 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 80200 800 2 1.01 1394308300 17402 50.90 80200 80600 79400 103200 55600 79400 80123.45 14.14 0 2937 80933 80166 79533 78766 78133 80550 79150 1141 23800 5000 60340 100 1 22812344 18295 8.14 0.47 12 0.08 9854.00 170304.00 148600 20240202 -46.03 76800 20241115 4.43 148600 -46.03 20240202 76800 4.43 20241115 148600 -46.03 20240202 76800 4.43 20241115 0.35 N 000120 5000 1140 억 3225019 N N 46 N 00 N
6 20241125 120102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 80300 900 2 1.13 1143843700 14279 41.76 80200 80600 79400 103200 55600 79400 80106.71 14.14 0 2848 80933 80166 79533 78766 78133 80550 79150 1141 23800 5000 60340 100 1 22812344 18318 8.15 0.47 12 0.06 9854.00 170304.00 148600 20240202 -45.96 76800 20241115 4.56 148600 -45.96 20240202 76800 4.56 20241115 148600 -45.96 20240202 76800 4.56 20241115 0.35 N 000120 5000 1140 억 3225019 N N 46 N 00 N
7 20241125 110102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 80400 1000 2 1.26 855852600 10690 31.27 80200 80600 79400 103200 55600 79400 80061.05 14.14 0 2882 80933 80166 79533 78766 78133 80550 79150 1141 23800 5000 60340 100 1 22812344 18341 8.16 0.47 12 0.05 9854.00 170304.00 148600 20240202 -45.90 76800 20241115 4.69 148600 -45.90 20240202 76800 4.69 20241115 148600 -45.90 20240202 76800 4.69 20241115 0.35 N 000120 5000 1140 억 3225019 N N 46 N 00 N
8 20241125 100102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 80000 600 2 0.76 307603000 3858 11.28 80200 80200 79400 103200 55600 79400 79731.21 14.14 0 870 80933 80166 79533 78766 78133 80550 79150 1141 23800 5000 60340 100 1 22812344 18250 8.12 0.47 12 0.02 9854.00 170304.00 148600 20240202 -46.16 76800 20241115 4.17 148600 -46.16 20240202 76800 4.17 20241115 148600 -46.16 20240202 76800 4.17 20241115 0.35 N 000120 5000 1140 억 3225019 N N 46 N 00 N
9 20241125 090102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 79500 100 2 0.13 25082500 313 0.92 80200 80200 79500 103200 55600 79400 80135.78 14.14 0 163 80933 80166 79533 78766 78133 80550 79150 1141 23800 5000 60340 100 1 22812344 18136 8.07 0.47 12 0.00 9854.00 170304.00 148600 20240202 -46.50 76800 20241115 3.52 148600 -46.50 20240202 76800 3.52 20241115 148600 -46.50 20240202 76800 3.52 20241115 0.35 N 000120 5000 1140 억 3225019 N N 46 N 00 N
10 20241122 160103 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 79400 200 2 0.25 2702947600 34027 76.53 79300 80300 78900 102900 55500 79200 79435.41 14.12 0 5595 82400 80800 80000 78400 77600 80400 78000 1141 23700 5000 60190 100 1 22812344 18113 8.06 0.47 12 0.15 9854.00 170304.00 148600 20240202 -46.57 76800 20241115 3.39 148600 -46.57 20240202 76800 3.39 20241115 148600 -46.57 20240202 76800 3.39 20241115 0.35 N 000120 5000 1140 억 3220455 N N 46 N 00 N
11 20241122 150102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 79300 100 2 0.13 2556861500 32186 72.39 79300 80300 78900 102900 55500 79200 79440.18 14.12 0 4951 82400 80800 80000 78400 77600 80400 78000 1141 23700 5000 60190 100 1 22812344 18090 8.05 0.47 12 0.14 9854.00 170304.00 148600 20240202 -46.64 76800 20241115 3.26 148600 -46.64 20240202 76800 3.26 20241115 148600 -46.64 20240202 76800 3.26 20241115 0.35 N 000120 5000 1140 억 3220455 N N 11 N 00 N
12 20241122 140102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 79300 100 2 0.13 2197989300 27654 62.20 79300 80300 78900 102900 55500 79200 79481.79 14.12 0 3615 82400 80800 80000 78400 77600 80400 78000 1141 23700 5000 60190 100 1 22812344 18090 8.05 0.47 12 0.12 9854.00 170304.00 148600 20240202 -46.64 76800 20241115 3.26 148600 -46.64 20240202 76800 3.26 20241115 148600 -46.64 20240202 76800 3.26 20241115 0.35 N 000120 5000 1140 억 3220455 N N 11 N 00 N