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
001420/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
20241125,160120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,-60,5,-1.54,10237980,2677,146.28,3890,3890,3810,5050,2725,3890,3824.42,2.31,0,-26,4026,3957,3911,3842,3796,3992,3877,38,1160,500,2800,5,1,7600000,291,-348.18,0.98,12,0.04,-11.00,3915.00,5280,20231220,-27.46,3295,20240806,16.24,5100,-24.90,20240102,3295,16.24,20240806,5280,-27.46,20231220,3295,16.24,20240806,0.00,N,001420,500,38 억,,175775,N,N,0,N,00,N
20241125,150121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,-60,5,-1.54,8047440,2105,115.03,3890,3890,3810,5050,2725,3890,3823.01,2.31,0,-26,4026,3957,3911,3842,3796,3992,3877,38,1160,500,2800,5,1,7600000,291,-348.18,0.98,12,0.03,-11.00,3915.00,5280,20231220,-27.46,3295,20240806,16.24,5100,-24.90,20240102,3295,16.24,20240806,5280,-27.46,20231220,3295,16.24,20240806,0.00,N,001420,500,38 억,,175775,N,N,0,N,00,N
20241125,140122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,-60,5,-1.54,7848280,2053,112.19,3890,3890,3810,5050,2725,3890,3822.83,2.31,0,-26,4026,3957,3911,3842,3796,3992,3877,38,1160,500,2800,5,1,7600000,291,-348.18,0.98,12,0.03,-11.00,3915.00,5280,20231220,-27.46,3295,20240806,16.24,5100,-24.90,20240102,3295,16.24,20240806,5280,-27.46,20231220,3295,16.24,20240806,0.00,N,001420,500,38 억,,175775,N,N,0,N,00,N
20241125,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,-60,5,-1.54,7848280,2053,112.19,3890,3890,3810,5050,2725,3890,3822.83,2.31,0,-26,4026,3957,3911,3842,3796,3992,3877,38,1160,500,2800,5,1,7600000,291,-348.18,0.98,12,0.03,-11.00,3915.00,5280,20231220,-27.46,3295,20240806,16.24,5100,-24.90,20240102,3295,16.24,20240806,5280,-27.46,20231220,3295,16.24,20240806,0.00,N,001420,500,38 억,,175775,N,N,0,N,00,N
20241125,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,-60,5,-1.54,7733380,2023,110.55,3890,3890,3810,5050,2725,3890,3822.73,2.31,0,-26,4026,3957,3911,3842,3796,3992,3877,38,1160,500,2800,5,1,7600000,291,-348.18,0.98,12,0.03,-11.00,3915.00,5280,20231220,-27.46,3295,20240806,16.24,5100,-24.90,20240102,3295,16.24,20240806,5280,-27.46,20231220,3295,16.24,20240806,0.00,N,001420,500,38 억,,175775,N,N,0,N,00,N
20241125,110121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,-60,5,-1.54,7733380,2023,110.55,3890,3890,3810,5050,2725,3890,3822.73,2.31,0,-26,4026,3957,3911,3842,3796,3992,3877,38,1160,500,2800,5,1,7600000,291,-348.18,0.98,12,0.03,-11.00,3915.00,5280,20231220,-27.46,3295,20240806,16.24,5100,-24.90,20240102,3295,16.24,20240806,5280,-27.46,20231220,3295,16.24,20240806,0.00,N,001420,500,38 억,,175775,N,N,0,N,00,N
20241125,100120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3815,-75,5,-1.93,6764355,1769,96.67,3890,3890,3810,5050,2725,3890,3823.83,2.31,0,-26,4026,3957,3911,3842,3796,3992,3877,38,1160,500,2800,5,1,7600000,290,-346.82,0.97,12,0.02,-11.00,3915.00,5280,20231220,-27.75,3295,20240806,15.78,5100,-25.20,20240102,3295,15.78,20240806,5280,-27.75,20231220,3295,15.78,20240806,0.00,N,001420,500,38 억,,175775,N,N,0,N,00,N
20241125,090120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3890,0,3,0.00,23340,6,0.33,3890,3890,3890,5050,2725,3890,3890.00,2.31,0,0,4026,3957,3911,3842,3796,3992,3877,38,1160,500,2800,5,1,7600000,296,-353.64,0.99,12,0.00,-11.00,3915.00,5280,20231220,-26.33,3295,20240806,18.06,5100,-23.73,20240102,3295,18.06,20240806,5280,-26.33,20231220,3295,18.06,20240806,0.00,N,001420,500,38 억,,175775,N,N,0,N,00,N
20241122,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3890,-10,5,-0.26,7142035,1830,91.27,3865,3980,3865,5070,2730,3900,3902.75,2.31,0,-12,3960,3930,3870,3840,3780,3945,3855,38,1170,500,2800,5,1,7600000,296,-353.64,0.99,12,0.02,-11.00,3915.00,5280,20231220,-26.33,3295,20240806,18.06,5100,-23.73,20240102,3295,18.06,20240806,5280,-26.33,20231220,3295,18.06,20240806,0.00,N,001420,500,38 억,,175792,N,N,0,N,00,N
20241122,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3895,-5,5,-0.13,7044760,1805,90.02,3865,3980,3865,5070,2730,3900,3902.91,2.31,0,-16,3960,3930,3870,3840,3780,3945,3855,38,1170,500,2800,5,1,7600000,296,-354.09,0.99,12,0.02,-11.00,3915.00,5280,20231220,-26.23,3295,20240806,18.21,5100,-23.63,20240102,3295,18.21,20240806,5280,-26.23,20231220,3295,18.21,20240806,0.00,N,001420,500,38 억,,175792,N,N,0,N,00,N
20241122,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3895,-5,5,-0.13,5685405,1456,72.62,3865,3980,3865,5070,2730,3900,3904.81,2.31,0,-16,3960,3930,3870,3840,3780,3945,3855,38,1170,500,2800,5,1,7600000,296,-354.09,0.99,12,0.02,-11.00,3915.00,5280,20231220,-26.23,3295,20240806,18.21,5100,-23.63,20240102,3295,18.21,20240806,5280,-26.23,20231220,3295,18.21,20240806,0.00,N,001420,500,38 억,,175792,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 20241125 160120 57 100.00 KOSPI 운수.장비 N N N N N 3830 -60 5 -1.54 10237980 2677 146.28 3890 3890 3810 5050 2725 3890 3824.42 2.31 0 -26 4026 3957 3911 3842 3796 3992 3877 38 1160 500 2800 5 1 7600000 291 -348.18 0.98 12 0.04 -11.00 3915.00 5280 20231220 -27.46 3295 20240806 16.24 5100 -24.90 20240102 3295 16.24 20240806 5280 -27.46 20231220 3295 16.24 20240806 0.00 N 001420 500 38 억 175775 N N 0 N 00 N
3 20241125 150121 57 100.00 KOSPI 운수.장비 N N N N N 3830 -60 5 -1.54 8047440 2105 115.03 3890 3890 3810 5050 2725 3890 3823.01 2.31 0 -26 4026 3957 3911 3842 3796 3992 3877 38 1160 500 2800 5 1 7600000 291 -348.18 0.98 12 0.03 -11.00 3915.00 5280 20231220 -27.46 3295 20240806 16.24 5100 -24.90 20240102 3295 16.24 20240806 5280 -27.46 20231220 3295 16.24 20240806 0.00 N 001420 500 38 억 175775 N N 0 N 00 N
4 20241125 140122 57 100.00 KOSPI 운수.장비 N N N N N 3830 -60 5 -1.54 7848280 2053 112.19 3890 3890 3810 5050 2725 3890 3822.83 2.31 0 -26 4026 3957 3911 3842 3796 3992 3877 38 1160 500 2800 5 1 7600000 291 -348.18 0.98 12 0.03 -11.00 3915.00 5280 20231220 -27.46 3295 20240806 16.24 5100 -24.90 20240102 3295 16.24 20240806 5280 -27.46 20231220 3295 16.24 20240806 0.00 N 001420 500 38 억 175775 N N 0 N 00 N
5 20241125 130121 57 100.00 KOSPI 운수.장비 N N N N N 3830 -60 5 -1.54 7848280 2053 112.19 3890 3890 3810 5050 2725 3890 3822.83 2.31 0 -26 4026 3957 3911 3842 3796 3992 3877 38 1160 500 2800 5 1 7600000 291 -348.18 0.98 12 0.03 -11.00 3915.00 5280 20231220 -27.46 3295 20240806 16.24 5100 -24.90 20240102 3295 16.24 20240806 5280 -27.46 20231220 3295 16.24 20240806 0.00 N 001420 500 38 억 175775 N N 0 N 00 N
6 20241125 120121 57 100.00 KOSPI 운수.장비 N N N N N 3830 -60 5 -1.54 7733380 2023 110.55 3890 3890 3810 5050 2725 3890 3822.73 2.31 0 -26 4026 3957 3911 3842 3796 3992 3877 38 1160 500 2800 5 1 7600000 291 -348.18 0.98 12 0.03 -11.00 3915.00 5280 20231220 -27.46 3295 20240806 16.24 5100 -24.90 20240102 3295 16.24 20240806 5280 -27.46 20231220 3295 16.24 20240806 0.00 N 001420 500 38 억 175775 N N 0 N 00 N
7 20241125 110121 57 100.00 KOSPI 운수.장비 N N N N N 3830 -60 5 -1.54 7733380 2023 110.55 3890 3890 3810 5050 2725 3890 3822.73 2.31 0 -26 4026 3957 3911 3842 3796 3992 3877 38 1160 500 2800 5 1 7600000 291 -348.18 0.98 12 0.03 -11.00 3915.00 5280 20231220 -27.46 3295 20240806 16.24 5100 -24.90 20240102 3295 16.24 20240806 5280 -27.46 20231220 3295 16.24 20240806 0.00 N 001420 500 38 억 175775 N N 0 N 00 N
8 20241125 100120 57 100.00 KOSPI 운수.장비 N N N N N 3815 -75 5 -1.93 6764355 1769 96.67 3890 3890 3810 5050 2725 3890 3823.83 2.31 0 -26 4026 3957 3911 3842 3796 3992 3877 38 1160 500 2800 5 1 7600000 290 -346.82 0.97 12 0.02 -11.00 3915.00 5280 20231220 -27.75 3295 20240806 15.78 5100 -25.20 20240102 3295 15.78 20240806 5280 -27.75 20231220 3295 15.78 20240806 0.00 N 001420 500 38 억 175775 N N 0 N 00 N
9 20241125 090120 57 100.00 KOSPI 운수.장비 N N N N N 3890 0 3 0.00 23340 6 0.33 3890 3890 3890 5050 2725 3890 3890.00 2.31 0 0 4026 3957 3911 3842 3796 3992 3877 38 1160 500 2800 5 1 7600000 296 -353.64 0.99 12 0.00 -11.00 3915.00 5280 20231220 -26.33 3295 20240806 18.06 5100 -23.73 20240102 3295 18.06 20240806 5280 -26.33 20231220 3295 18.06 20240806 0.00 N 001420 500 38 억 175775 N N 0 N 00 N
10 20241122 160119 57 100.00 KOSPI 운수.장비 N N N N N 3890 -10 5 -0.26 7142035 1830 91.27 3865 3980 3865 5070 2730 3900 3902.75 2.31 0 -12 3960 3930 3870 3840 3780 3945 3855 38 1170 500 2800 5 1 7600000 296 -353.64 0.99 12 0.02 -11.00 3915.00 5280 20231220 -26.33 3295 20240806 18.06 5100 -23.73 20240102 3295 18.06 20240806 5280 -26.33 20231220 3295 18.06 20240806 0.00 N 001420 500 38 억 175792 N N 0 N 00 N
11 20241122 150118 57 100.00 KOSPI 운수.장비 N N N N N 3895 -5 5 -0.13 7044760 1805 90.02 3865 3980 3865 5070 2730 3900 3902.91 2.31 0 -16 3960 3930 3870 3840 3780 3945 3855 38 1170 500 2800 5 1 7600000 296 -354.09 0.99 12 0.02 -11.00 3915.00 5280 20231220 -26.23 3295 20240806 18.21 5100 -23.63 20240102 3295 18.21 20240806 5280 -26.23 20231220 3295 18.21 20240806 0.00 N 001420 500 38 억 175792 N N 0 N 00 N
12 20241122 140120 57 100.00 KOSPI 운수.장비 N N N N N 3895 -5 5 -0.13 5685405 1456 72.62 3865 3980 3865 5070 2730 3900 3904.81 2.31 0 -16 3960 3930 3870 3840 3780 3945 3855 38 1170 500 2800 5 1 7600000 296 -354.09 0.99 12 0.02 -11.00 3915.00 5280 20231220 -26.23 3295 20240806 18.21 5100 -23.63 20240102 3295 18.21 20240806 5280 -26.23 20231220 3295 18.21 20240806 0.00 N 001420 500 38 억 175792 N N 0 N 00 N