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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001380/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
20241121,160118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4020,15,2,0.37,35099669140,8414996,57.91,4005,4355,3985,5200,2805,4005,4171.45,1.41,0,401106,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1808,8.95,1.28,12,18.71,449.00,3138.00,4355,20241121,-7.69,1377,20231116,191.94,4355,-7.69,20241121,1395,188.17,20240126,4355,-7.69,20241121,1395,188.17,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,150119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4025,20,2,0.50,33590233445,8041209,55.34,4005,4355,3985,5200,2805,4005,4177.33,1.41,0,426323,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1810,8.96,1.28,12,17.88,449.00,3138.00,4355,20241121,-7.58,1377,20231116,192.30,4355,-7.58,20241121,1395,188.53,20240126,4355,-7.58,20241121,1395,188.53,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,140119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4035,30,2,0.75,32204090785,7697405,52.97,4005,4355,3985,5200,2805,4005,4183.84,1.41,0,405645,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1814,8.99,1.29,12,17.12,449.00,3138.00,4355,20241121,-7.35,1377,20231116,193.03,4355,-7.35,20241121,1395,189.25,20240126,4355,-7.35,20241121,1395,189.25,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,130120,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4065,60,2,1.50,29377534385,6999230,48.17,4005,4355,3995,5200,2805,4005,4197.34,1.41,0,237583,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1828,9.05,1.30,12,15.57,449.00,3138.00,4355,20241121,-6.66,1377,20231116,195.21,4355,-6.66,20241121,1395,191.40,20240126,4355,-6.66,20241121,1395,191.40,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,120118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4195,190,2,4.74,26975452565,6415848,44.15,4005,4355,3995,5200,2805,4005,4204.60,1.41,0,154062,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1886,9.34,1.34,12,14.27,449.00,3138.00,4355,20241121,-3.67,1377,20231116,204.65,4355,-3.67,20241121,1395,200.72,20240126,4355,-3.67,20241121,1395,200.72,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,110119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4185,180,2,4.49,25380639705,6034035,41.53,4005,4355,3995,5200,2805,4005,4206.36,1.41,0,130701,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1882,9.32,1.33,12,13.42,449.00,3138.00,4355,20241121,-3.90,1377,20231116,203.92,4355,-3.90,20241121,1395,200.00,20240126,4355,-3.90,20241121,1395,200.00,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,100119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4205,200,2,4.99,21442533470,5086411,35.01,4005,4355,3995,5200,2805,4005,4215.79,1.41,0,92126,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1891,9.37,1.34,12,11.31,449.00,3138.00,4355,20241121,-3.44,1377,20231116,205.37,4355,-3.44,20241121,1395,201.43,20240126,4355,-3.44,20241121,1395,201.43,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241121,090118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4015,10,2,0.25,543836645,135264,0.93,4005,4085,4000,5200,2805,4005,4020.94,1.41,0,17171,4441,4222,3961,3742,3481,4332,3852,225,1195,500,2400,5,1,44964143,1805,8.94,1.28,12,0.30,449.00,3138.00,4180,20241120,-3.95,1377,20231116,191.58,4180,-3.95,20241120,1395,187.81,20240126,4180,-3.95,20241120,1395,187.81,20240126,4.35,N,001380,500,224 억,,633415,N,N,6,N,00,N
20241120,160118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,4005,270,2,7.23,57796727010,14451548,175.30,3715,4180,3700,4855,2615,3735,3999.66,1.00,0,186195,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1801,8.92,1.28,12,32.14,449.00,3138.00,4180,20241120,-4.19,1367,20231113,192.98,4180,-4.19,20241120,1395,187.10,20240126,4180,-4.19,20241120,1395,187.10,20240126,3.97,N,001380,500,224 억,,450795,N,N,6,N,00,N
20241120,150118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3950,215,2,5.76,56165480820,14040676,170.31,3715,4180,3700,4855,2615,3735,4000.53,1.00,0,163948,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1776,8.80,1.26,12,31.23,449.00,3138.00,4180,20241120,-5.50,1367,20231113,188.95,4180,-5.50,20241120,1395,183.15,20240126,4180,-5.50,20241120,1395,183.15,20240126,3.97,N,001380,500,224 억,,450795,N,N,0,N,00,N
20241120,140119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3985,250,2,6.69,53818969535,13452779,163.18,3715,4180,3700,4855,2615,3735,4000.93,1.00,0,108777,3881,3807,3671,3597,3461,3845,3635,225,1120,500,2240,5,1,44964143,1792,8.88,1.27,12,29.92,449.00,3138.00,4180,20241120,-4.67,1367,20231113,191.51,4180,-4.67,20241120,1395,185.66,20240126,4180,-4.67,20241120,1395,185.66,20240126,3.97,N,001380,500,224 억,,450795,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 20241121 160118 55 60.00 KOSPI 신고가 운수.장비 N N N Y 60 N 4020 15 2 0.37 35099669140 8414996 57.91 4005 4355 3985 5200 2805 4005 4171.45 1.41 0 401106 4441 4222 3961 3742 3481 4332 3852 225 1195 500 2400 5 1 44964143 1808 8.95 1.28 12 18.71 449.00 3138.00 4355 20241121 -7.69 1377 20231116 191.94 4355 -7.69 20241121 1395 188.17 20240126 4355 -7.69 20241121 1395 188.17 20240126 4.35 N 001380 500 224 억 633415 N N 6 N 00 N
3 20241121 150119 55 60.00 KOSPI 신고가 운수.장비 N N N Y 60 N 4025 20 2 0.50 33590233445 8041209 55.34 4005 4355 3985 5200 2805 4005 4177.33 1.41 0 426323 4441 4222 3961 3742 3481 4332 3852 225 1195 500 2400 5 1 44964143 1810 8.96 1.28 12 17.88 449.00 3138.00 4355 20241121 -7.58 1377 20231116 192.30 4355 -7.58 20241121 1395 188.53 20240126 4355 -7.58 20241121 1395 188.53 20240126 4.35 N 001380 500 224 억 633415 N N 6 N 00 N
4 20241121 140119 55 60.00 KOSPI 신고가 운수.장비 N N N Y 60 N 4035 30 2 0.75 32204090785 7697405 52.97 4005 4355 3985 5200 2805 4005 4183.84 1.41 0 405645 4441 4222 3961 3742 3481 4332 3852 225 1195 500 2400 5 1 44964143 1814 8.99 1.29 12 17.12 449.00 3138.00 4355 20241121 -7.35 1377 20231116 193.03 4355 -7.35 20241121 1395 189.25 20240126 4355 -7.35 20241121 1395 189.25 20240126 4.35 N 001380 500 224 억 633415 N N 6 N 00 N
5 20241121 130120 55 60.00 KOSPI 신고가 운수.장비 N N N Y 60 N 4065 60 2 1.50 29377534385 6999230 48.17 4005 4355 3995 5200 2805 4005 4197.34 1.41 0 237583 4441 4222 3961 3742 3481 4332 3852 225 1195 500 2400 5 1 44964143 1828 9.05 1.30 12 15.57 449.00 3138.00 4355 20241121 -6.66 1377 20231116 195.21 4355 -6.66 20241121 1395 191.40 20240126 4355 -6.66 20241121 1395 191.40 20240126 4.35 N 001380 500 224 억 633415 N N 6 N 00 N
6 20241121 120118 55 60.00 KOSPI 신고가 운수.장비 N N N Y 60 N 4195 190 2 4.74 26975452565 6415848 44.15 4005 4355 3995 5200 2805 4005 4204.60 1.41 0 154062 4441 4222 3961 3742 3481 4332 3852 225 1195 500 2400 5 1 44964143 1886 9.34 1.34 12 14.27 449.00 3138.00 4355 20241121 -3.67 1377 20231116 204.65 4355 -3.67 20241121 1395 200.72 20240126 4355 -3.67 20241121 1395 200.72 20240126 4.35 N 001380 500 224 억 633415 N N 6 N 00 N
7 20241121 110119 55 60.00 KOSPI 신고가 운수.장비 N N N Y 60 N 4185 180 2 4.49 25380639705 6034035 41.53 4005 4355 3995 5200 2805 4005 4206.36 1.41 0 130701 4441 4222 3961 3742 3481 4332 3852 225 1195 500 2400 5 1 44964143 1882 9.32 1.33 12 13.42 449.00 3138.00 4355 20241121 -3.90 1377 20231116 203.92 4355 -3.90 20241121 1395 200.00 20240126 4355 -3.90 20241121 1395 200.00 20240126 4.35 N 001380 500 224 억 633415 N N 6 N 00 N
8 20241121 100119 55 60.00 KOSPI 신고가 운수.장비 N N N Y 60 N 4205 200 2 4.99 21442533470 5086411 35.01 4005 4355 3995 5200 2805 4005 4215.79 1.41 0 92126 4441 4222 3961 3742 3481 4332 3852 225 1195 500 2400 5 1 44964143 1891 9.37 1.34 12 11.31 449.00 3138.00 4355 20241121 -3.44 1377 20231116 205.37 4355 -3.44 20241121 1395 201.43 20240126 4355 -3.44 20241121 1395 201.43 20240126 4.35 N 001380 500 224 억 633415 N N 6 N 00 N
9 20241121 090118 55 60.00 KOSPI 운수.장비 N N N Y 60 N 4015 10 2 0.25 543836645 135264 0.93 4005 4085 4000 5200 2805 4005 4020.94 1.41 0 17171 4441 4222 3961 3742 3481 4332 3852 225 1195 500 2400 5 1 44964143 1805 8.94 1.28 12 0.30 449.00 3138.00 4180 20241120 -3.95 1377 20231116 191.58 4180 -3.95 20241120 1395 187.81 20240126 4180 -3.95 20241120 1395 187.81 20240126 4.35 N 001380 500 224 억 633415 N N 6 N 00 N
10 20241120 160118 55 60.00 KOSPI 신고가 운수.장비 N N N Y 60 N 4005 270 2 7.23 57796727010 14451548 175.30 3715 4180 3700 4855 2615 3735 3999.66 1.00 0 186195 3881 3807 3671 3597 3461 3845 3635 225 1120 500 2240 5 1 44964143 1801 8.92 1.28 12 32.14 449.00 3138.00 4180 20241120 -4.19 1367 20231113 192.98 4180 -4.19 20241120 1395 187.10 20240126 4180 -4.19 20241120 1395 187.10 20240126 3.97 N 001380 500 224 억 450795 N N 6 N 00 N
11 20241120 150118 55 60.00 KOSPI 신고가 운수.장비 N N N Y 60 N 3950 215 2 5.76 56165480820 14040676 170.31 3715 4180 3700 4855 2615 3735 4000.53 1.00 0 163948 3881 3807 3671 3597 3461 3845 3635 225 1120 500 2240 5 1 44964143 1776 8.80 1.26 12 31.23 449.00 3138.00 4180 20241120 -5.50 1367 20231113 188.95 4180 -5.50 20241120 1395 183.15 20240126 4180 -5.50 20241120 1395 183.15 20240126 3.97 N 001380 500 224 억 450795 N N 0 N 00 N
12 20241120 140119 55 60.00 KOSPI 신고가 운수.장비 N N N Y 60 N 3985 250 2 6.69 53818969535 13452779 163.18 3715 4180 3700 4855 2615 3735 4000.93 1.00 0 108777 3881 3807 3671 3597 3461 3845 3635 225 1120 500 2240 5 1 44964143 1792 8.88 1.27 12 29.92 449.00 3138.00 4180 20241120 -4.67 1367 20231113 191.51 4180 -4.67 20241120 1395 185.66 20240126 4180 -4.67 20241120 1395 185.66 20240126 3.97 N 001380 500 224 억 450795 N N 0 N 00 N