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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004140/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
20241118,160150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2240,25,2,1.13,426066405,190888,60.70,2200,2290,2200,2875,1555,2215,2231.98,3.24,0,2053,2291,2252,2176,2137,2061,2272,2157,480,660,1000,1410,5,1,47971766,1075,7.25,0.75,12,0.40,309.00,2980.00,3845,20240729,-41.74,1860,20231114,20.43,3845,-41.74,20240729,1991,12.51,20240313,3845,-41.74,20240729,1926,16.30,20231120,3.91,N,004140,1000,479 억,,1553737,N,N,26,N,00,N
20241118,150150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2225,10,2,0.45,385327870,172564,54.88,2200,2290,2200,2875,1555,2215,2232.96,3.24,0,-987,2291,2252,2176,2137,2061,2272,2157,480,660,1000,1410,5,1,47971766,1067,7.20,0.75,12,0.36,309.00,2980.00,3845,20240729,-42.13,1860,20231114,19.62,3845,-42.13,20240729,1991,11.75,20240313,3845,-42.13,20240729,1926,15.52,20231120,3.91,N,004140,1000,479 억,,1553737,N,N,0,N,00,N
20241118,140150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2215,0,3,0.00,318636820,142553,45.33,2200,2290,2200,2875,1555,2215,2235.22,3.24,0,-10944,2291,2252,2176,2137,2061,2272,2157,480,660,1000,1410,5,1,47971766,1063,7.17,0.74,12,0.30,309.00,2980.00,3845,20240729,-42.39,1860,20231114,19.09,3845,-42.39,20240729,1991,11.25,20240313,3845,-42.39,20240729,1926,15.01,20231120,3.91,N,004140,1000,479 억,,1553737,N,N,0,N,00,N
20241118,130150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2230,15,2,0.68,277734110,124132,39.48,2200,2290,2200,2875,1555,2215,2237.41,3.24,0,-10264,2291,2252,2176,2137,2061,2272,2157,480,660,1000,1410,5,1,47971766,1070,7.22,0.75,12,0.26,309.00,2980.00,3845,20240729,-42.00,1860,20231114,19.89,3845,-42.00,20240729,1991,12.00,20240313,3845,-42.00,20240729,1926,15.78,20231120,3.91,N,004140,1000,479 억,,1553737,N,N,0,N,00,N
20241118,120151,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2235,20,2,0.90,221532340,98925,31.46,2200,2290,2200,2875,1555,2215,2239.40,3.24,0,-6280,2291,2252,2176,2137,2061,2272,2157,480,660,1000,1410,5,1,47971766,1072,7.23,0.75,12,0.21,309.00,2980.00,3845,20240729,-41.87,1860,20231114,20.16,3845,-41.87,20240729,1991,12.26,20240313,3845,-41.87,20240729,1926,16.04,20231120,3.91,N,004140,1000,479 억,,1553737,N,N,0,N,00,N
20241118,110150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2240,25,2,1.13,199262280,88969,28.29,2200,2290,2200,2875,1555,2215,2239.68,3.24,0,-7704,2291,2252,2176,2137,2061,2272,2157,480,660,1000,1410,5,1,47971766,1075,7.25,0.75,12,0.19,309.00,2980.00,3845,20240729,-41.74,1860,20231114,20.43,3845,-41.74,20240729,1991,12.51,20240313,3845,-41.74,20240729,1926,16.30,20231120,3.91,N,004140,1000,479 억,,1553737,N,N,0,N,00,N
20241118,100150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2245,30,2,1.35,167688640,74883,23.81,2200,2290,2200,2875,1555,2215,2239.34,3.24,0,-1871,2291,2252,2176,2137,2061,2272,2157,480,660,1000,1410,5,1,47971766,1077,7.27,0.75,12,0.16,309.00,2980.00,3845,20240729,-41.61,1860,20231114,20.70,3845,-41.61,20240729,1991,12.76,20240313,3845,-41.61,20240729,1926,16.56,20231120,3.91,N,004140,1000,479 억,,1553737,N,N,0,N,00,N
20241118,090149,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2205,-10,5,-0.45,10438215,4742,1.51,2200,2210,2200,2875,1555,2215,2201.22,3.24,0,1686,2291,2252,2176,2137,2061,2272,2157,480,660,1000,1410,5,1,47971766,1058,7.14,0.74,12,0.01,309.00,2980.00,3845,20240729,-42.65,1860,20231114,18.55,3845,-42.65,20240729,1991,10.75,20240313,3845,-42.65,20240729,1926,14.49,20231120,3.91,N,004140,1000,479 억,,1553737,N,N,0,N,00,N
20241115,160151,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2215,70,2,3.26,669458410,310269,112.64,2145,2215,2100,2785,1505,2145,2157.52,3.09,0,74765,2248,2196,2168,2116,2088,2182,2102,480,640,1000,1370,5,1,47971766,1063,7.17,0.74,12,0.65,309.00,2980.00,3845,20240729,-42.39,1860,20231114,19.09,3845,-42.39,20240729,1991,11.25,20240313,3845,-42.39,20240729,1905,16.27,20231116,4.07,N,004140,1000,479 억,,1481418,N,N,0,N,00,N
20241115,150155,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2210,65,2,3.03,639622340,296762,107.74,2145,2215,2100,2785,1505,2145,2155.34,3.09,0,78099,2248,2196,2168,2116,2088,2182,2102,480,640,1000,1370,5,1,47971766,1060,7.15,0.74,12,0.62,309.00,2980.00,3845,20240729,-42.52,1860,20231114,18.82,3845,-42.52,20240729,1991,11.00,20240313,3845,-42.52,20240729,1905,16.01,20231116,4.07,N,004140,1000,479 억,,1481418,N,N,0,N,00,N
20241115,140154,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2205,60,2,2.80,599151435,278428,101.08,2145,2205,2100,2785,1505,2145,2151.91,3.09,0,79420,2248,2196,2168,2116,2088,2182,2102,480,640,1000,1370,5,1,47971766,1058,7.14,0.74,12,0.58,309.00,2980.00,3845,20240729,-42.65,1860,20231114,18.55,3845,-42.65,20240729,1991,10.75,20240313,3845,-42.65,20240729,1905,15.75,20231116,4.07,N,004140,1000,479 억,,1481418,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 20241118 160150 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2240 25 2 1.13 426066405 190888 60.70 2200 2290 2200 2875 1555 2215 2231.98 3.24 0 2053 2291 2252 2176 2137 2061 2272 2157 480 660 1000 1410 5 1 47971766 1075 7.25 0.75 12 0.40 309.00 2980.00 3845 20240729 -41.74 1860 20231114 20.43 3845 -41.74 20240729 1991 12.51 20240313 3845 -41.74 20240729 1926 16.30 20231120 3.91 N 004140 1000 479 억 1553737 N N 26 N 00 N
3 20241118 150150 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2225 10 2 0.45 385327870 172564 54.88 2200 2290 2200 2875 1555 2215 2232.96 3.24 0 -987 2291 2252 2176 2137 2061 2272 2157 480 660 1000 1410 5 1 47971766 1067 7.20 0.75 12 0.36 309.00 2980.00 3845 20240729 -42.13 1860 20231114 19.62 3845 -42.13 20240729 1991 11.75 20240313 3845 -42.13 20240729 1926 15.52 20231120 3.91 N 004140 1000 479 억 1553737 N N 0 N 00 N
4 20241118 140150 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2215 0 3 0.00 318636820 142553 45.33 2200 2290 2200 2875 1555 2215 2235.22 3.24 0 -10944 2291 2252 2176 2137 2061 2272 2157 480 660 1000 1410 5 1 47971766 1063 7.17 0.74 12 0.30 309.00 2980.00 3845 20240729 -42.39 1860 20231114 19.09 3845 -42.39 20240729 1991 11.25 20240313 3845 -42.39 20240729 1926 15.01 20231120 3.91 N 004140 1000 479 억 1553737 N N 0 N 00 N
5 20241118 130150 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2230 15 2 0.68 277734110 124132 39.48 2200 2290 2200 2875 1555 2215 2237.41 3.24 0 -10264 2291 2252 2176 2137 2061 2272 2157 480 660 1000 1410 5 1 47971766 1070 7.22 0.75 12 0.26 309.00 2980.00 3845 20240729 -42.00 1860 20231114 19.89 3845 -42.00 20240729 1991 12.00 20240313 3845 -42.00 20240729 1926 15.78 20231120 3.91 N 004140 1000 479 억 1553737 N N 0 N 00 N
6 20241118 120151 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2235 20 2 0.90 221532340 98925 31.46 2200 2290 2200 2875 1555 2215 2239.40 3.24 0 -6280 2291 2252 2176 2137 2061 2272 2157 480 660 1000 1410 5 1 47971766 1072 7.23 0.75 12 0.21 309.00 2980.00 3845 20240729 -41.87 1860 20231114 20.16 3845 -41.87 20240729 1991 12.26 20240313 3845 -41.87 20240729 1926 16.04 20231120 3.91 N 004140 1000 479 억 1553737 N N 0 N 00 N
7 20241118 110150 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2240 25 2 1.13 199262280 88969 28.29 2200 2290 2200 2875 1555 2215 2239.68 3.24 0 -7704 2291 2252 2176 2137 2061 2272 2157 480 660 1000 1410 5 1 47971766 1075 7.25 0.75 12 0.19 309.00 2980.00 3845 20240729 -41.74 1860 20231114 20.43 3845 -41.74 20240729 1991 12.51 20240313 3845 -41.74 20240729 1926 16.30 20231120 3.91 N 004140 1000 479 억 1553737 N N 0 N 00 N
8 20241118 100150 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2245 30 2 1.35 167688640 74883 23.81 2200 2290 2200 2875 1555 2215 2239.34 3.24 0 -1871 2291 2252 2176 2137 2061 2272 2157 480 660 1000 1410 5 1 47971766 1077 7.27 0.75 12 0.16 309.00 2980.00 3845 20240729 -41.61 1860 20231114 20.70 3845 -41.61 20240729 1991 12.76 20240313 3845 -41.61 20240729 1926 16.56 20231120 3.91 N 004140 1000 479 억 1553737 N N 0 N 00 N
9 20241118 090149 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2205 -10 5 -0.45 10438215 4742 1.51 2200 2210 2200 2875 1555 2215 2201.22 3.24 0 1686 2291 2252 2176 2137 2061 2272 2157 480 660 1000 1410 5 1 47971766 1058 7.14 0.74 12 0.01 309.00 2980.00 3845 20240729 -42.65 1860 20231114 18.55 3845 -42.65 20240729 1991 10.75 20240313 3845 -42.65 20240729 1926 14.49 20231120 3.91 N 004140 1000 479 억 1553737 N N 0 N 00 N
10 20241115 160151 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2215 70 2 3.26 669458410 310269 112.64 2145 2215 2100 2785 1505 2145 2157.52 3.09 0 74765 2248 2196 2168 2116 2088 2182 2102 480 640 1000 1370 5 1 47971766 1063 7.17 0.74 12 0.65 309.00 2980.00 3845 20240729 -42.39 1860 20231114 19.09 3845 -42.39 20240729 1991 11.25 20240313 3845 -42.39 20240729 1905 16.27 20231116 4.07 N 004140 1000 479 억 1481418 N N 0 N 00 N
11 20241115 150155 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2210 65 2 3.03 639622340 296762 107.74 2145 2215 2100 2785 1505 2145 2155.34 3.09 0 78099 2248 2196 2168 2116 2088 2182 2102 480 640 1000 1370 5 1 47971766 1060 7.15 0.74 12 0.62 309.00 2980.00 3845 20240729 -42.52 1860 20231114 18.82 3845 -42.52 20240729 1991 11.00 20240313 3845 -42.52 20240729 1905 16.01 20231116 4.07 N 004140 1000 479 억 1481418 N N 0 N 00 N
12 20241115 140154 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2205 60 2 2.80 599151435 278428 101.08 2145 2205 2100 2785 1505 2145 2151.91 3.09 0 79420 2248 2196 2168 2116 2088 2182 2102 480 640 1000 1370 5 1 47971766 1058 7.14 0.74 12 0.58 309.00 2980.00 3845 20240729 -42.65 1860 20231114 18.55 3845 -42.65 20240729 1991 10.75 20240313 3845 -42.65 20240729 1905 15.75 20231116 4.07 N 004140 1000 479 억 1481418 N N 0 N 00 N