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
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
20241121,160151,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2275,10,2,0.44,355674345,157285,79.92,2260,2285,2230,2940,1590,2265,2261.33,3.03,0,32850,2318,2291,2268,2241,2218,2280,2230,480,675,1000,1440,5,1,47971766,1091,7.36,0.76,12,0.33,309.00,2980.00,3845,20240729,-40.83,1860,20231114,22.31,3845,-40.83,20240729,1991,14.26,20240313,3845,-40.83,20240729,1938,17.39,20231121,3.87,N,004140,1000,479 억,,1453565,N,N,7,N,00,N
20241121,150154,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2275,10,2,0.44,324598510,143612,72.97,2260,2285,2230,2940,1590,2265,2260.25,3.03,0,29265,2318,2291,2268,2241,2218,2280,2230,480,675,1000,1440,5,1,47971766,1091,7.36,0.76,12,0.30,309.00,2980.00,3845,20240729,-40.83,1860,20231114,22.31,3845,-40.83,20240729,1991,14.26,20240313,3845,-40.83,20240729,1938,17.39,20231121,3.87,N,004140,1000,479 억,,1453565,N,N,7,N,00,N
20241121,140154,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2265,0,3,0.00,222637285,98771,50.18,2260,2275,2230,2940,1590,2265,2254.08,3.03,0,18857,2318,2291,2268,2241,2218,2280,2230,480,675,1000,1440,5,1,47971766,1087,7.33,0.76,12,0.21,309.00,2980.00,3845,20240729,-41.09,1860,20231114,21.77,3845,-41.09,20240729,1991,13.76,20240313,3845,-41.09,20240729,1938,16.87,20231121,3.87,N,004140,1000,479 억,,1453565,N,N,7,N,00,N
20241121,130154,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2270,5,2,0.22,185467815,82372,41.85,2260,2275,2230,2940,1590,2265,2251.59,3.03,0,15719,2318,2291,2268,2241,2218,2280,2230,480,675,1000,1440,5,1,47971766,1089,7.35,0.76,12,0.17,309.00,2980.00,3845,20240729,-40.96,1860,20231114,22.04,3845,-40.96,20240729,1991,14.01,20240313,3845,-40.96,20240729,1938,17.13,20231121,3.87,N,004140,1000,479 억,,1453565,N,N,7,N,00,N
20241121,120153,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2255,-10,5,-0.44,143131810,63626,32.33,2260,2265,2230,2940,1590,2265,2249.58,3.03,0,9008,2318,2291,2268,2241,2218,2280,2230,480,675,1000,1440,5,1,47971766,1082,7.30,0.76,12,0.13,309.00,2980.00,3845,20240729,-41.35,1860,20231114,21.24,3845,-41.35,20240729,1991,13.26,20240313,3845,-41.35,20240729,1938,16.36,20231121,3.87,N,004140,1000,479 억,,1453565,N,N,7,N,00,N
20241121,110153,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2255,-10,5,-0.44,113673110,50576,25.70,2260,2265,2230,2940,1590,2265,2247.57,3.03,0,6747,2318,2291,2268,2241,2218,2280,2230,480,675,1000,1440,5,1,47971766,1082,7.30,0.76,12,0.11,309.00,2980.00,3845,20240729,-41.35,1860,20231114,21.24,3845,-41.35,20240729,1991,13.26,20240313,3845,-41.35,20240729,1938,16.36,20231121,3.87,N,004140,1000,479 억,,1453565,N,N,7,N,00,N
20241121,100154,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2255,-10,5,-0.44,98876875,44006,22.36,2260,2265,2230,2940,1590,2265,2246.90,3.03,0,4715,2318,2291,2268,2241,2218,2280,2230,480,675,1000,1440,5,1,47971766,1082,7.30,0.76,12,0.09,309.00,2980.00,3845,20240729,-41.35,1860,20231114,21.24,3845,-41.35,20240729,1991,13.26,20240313,3845,-41.35,20240729,1938,16.36,20231121,3.87,N,004140,1000,479 억,,1453565,N,N,7,N,00,N
20241121,090153,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2255,-10,5,-0.44,182945,81,0.04,2260,2260,2255,2940,1590,2265,2258.58,3.03,0,29,2318,2291,2268,2241,2218,2280,2230,480,675,1000,1440,5,1,47971766,1082,7.30,0.76,12,0.00,309.00,2980.00,3845,20240729,-41.35,1860,20231114,21.24,3845,-41.35,20240729,1991,13.26,20240313,3845,-41.35,20240729,1938,16.36,20231121,3.87,N,004140,1000,479 억,,1453565,N,N,7,N,00,N
20241120,160152,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2265,-20,5,-0.88,435059610,192351,28.58,2275,2295,2245,2970,1600,2285,2261.65,3.01,0,7436,2401,2342,2286,2227,2171,2372,2257,480,685,1000,1460,5,1,47971766,1087,7.33,0.76,12,0.40,309.00,2980.00,3845,20240729,-41.09,1860,20231114,21.77,3845,-41.09,20240729,1991,13.76,20240313,3845,-41.09,20240729,1926,17.60,20231120,3.85,N,004140,1000,479 억,,1445784,N,N,7,N,00,N
20241120,150153,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2265,-20,5,-0.88,410018030,181298,26.94,2275,2295,2245,2970,1600,2285,2261.41,3.01,0,4130,2401,2342,2286,2227,2171,2372,2257,480,685,1000,1460,5,1,47971766,1087,7.33,0.76,12,0.38,309.00,2980.00,3845,20240729,-41.09,1860,20231114,21.77,3845,-41.09,20240729,1991,13.76,20240313,3845,-41.09,20240729,1926,17.60,20231120,3.85,N,004140,1000,479 억,,1445784,N,N,0,N,00,N
20241120,140155,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2260,-25,5,-1.09,351897450,155607,23.12,2275,2295,2245,2970,1600,2285,2261.26,3.01,0,-3379,2401,2342,2286,2227,2171,2372,2257,480,685,1000,1460,5,1,47971766,1084,7.31,0.76,12,0.32,309.00,2980.00,3845,20240729,-41.22,1860,20231114,21.51,3845,-41.22,20240729,1991,13.51,20240313,3845,-41.22,20240729,1926,17.34,20231120,3.85,N,004140,1000,479 억,,1445784,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 160151 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2275 10 2 0.44 355674345 157285 79.92 2260 2285 2230 2940 1590 2265 2261.33 3.03 0 32850 2318 2291 2268 2241 2218 2280 2230 480 675 1000 1440 5 1 47971766 1091 7.36 0.76 12 0.33 309.00 2980.00 3845 20240729 -40.83 1860 20231114 22.31 3845 -40.83 20240729 1991 14.26 20240313 3845 -40.83 20240729 1938 17.39 20231121 3.87 N 004140 1000 479 억 1453565 N N 7 N 00 N
3 20241121 150154 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2275 10 2 0.44 324598510 143612 72.97 2260 2285 2230 2940 1590 2265 2260.25 3.03 0 29265 2318 2291 2268 2241 2218 2280 2230 480 675 1000 1440 5 1 47971766 1091 7.36 0.76 12 0.30 309.00 2980.00 3845 20240729 -40.83 1860 20231114 22.31 3845 -40.83 20240729 1991 14.26 20240313 3845 -40.83 20240729 1938 17.39 20231121 3.87 N 004140 1000 479 억 1453565 N N 7 N 00 N
4 20241121 140154 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2265 0 3 0.00 222637285 98771 50.18 2260 2275 2230 2940 1590 2265 2254.08 3.03 0 18857 2318 2291 2268 2241 2218 2280 2230 480 675 1000 1440 5 1 47971766 1087 7.33 0.76 12 0.21 309.00 2980.00 3845 20240729 -41.09 1860 20231114 21.77 3845 -41.09 20240729 1991 13.76 20240313 3845 -41.09 20240729 1938 16.87 20231121 3.87 N 004140 1000 479 억 1453565 N N 7 N 00 N
5 20241121 130154 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2270 5 2 0.22 185467815 82372 41.85 2260 2275 2230 2940 1590 2265 2251.59 3.03 0 15719 2318 2291 2268 2241 2218 2280 2230 480 675 1000 1440 5 1 47971766 1089 7.35 0.76 12 0.17 309.00 2980.00 3845 20240729 -40.96 1860 20231114 22.04 3845 -40.96 20240729 1991 14.01 20240313 3845 -40.96 20240729 1938 17.13 20231121 3.87 N 004140 1000 479 억 1453565 N N 7 N 00 N
6 20241121 120153 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2255 -10 5 -0.44 143131810 63626 32.33 2260 2265 2230 2940 1590 2265 2249.58 3.03 0 9008 2318 2291 2268 2241 2218 2280 2230 480 675 1000 1440 5 1 47971766 1082 7.30 0.76 12 0.13 309.00 2980.00 3845 20240729 -41.35 1860 20231114 21.24 3845 -41.35 20240729 1991 13.26 20240313 3845 -41.35 20240729 1938 16.36 20231121 3.87 N 004140 1000 479 억 1453565 N N 7 N 00 N
7 20241121 110153 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2255 -10 5 -0.44 113673110 50576 25.70 2260 2265 2230 2940 1590 2265 2247.57 3.03 0 6747 2318 2291 2268 2241 2218 2280 2230 480 675 1000 1440 5 1 47971766 1082 7.30 0.76 12 0.11 309.00 2980.00 3845 20240729 -41.35 1860 20231114 21.24 3845 -41.35 20240729 1991 13.26 20240313 3845 -41.35 20240729 1938 16.36 20231121 3.87 N 004140 1000 479 억 1453565 N N 7 N 00 N
8 20241121 100154 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2255 -10 5 -0.44 98876875 44006 22.36 2260 2265 2230 2940 1590 2265 2246.90 3.03 0 4715 2318 2291 2268 2241 2218 2280 2230 480 675 1000 1440 5 1 47971766 1082 7.30 0.76 12 0.09 309.00 2980.00 3845 20240729 -41.35 1860 20231114 21.24 3845 -41.35 20240729 1991 13.26 20240313 3845 -41.35 20240729 1938 16.36 20231121 3.87 N 004140 1000 479 억 1453565 N N 7 N 00 N
9 20241121 090153 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2255 -10 5 -0.44 182945 81 0.04 2260 2260 2255 2940 1590 2265 2258.58 3.03 0 29 2318 2291 2268 2241 2218 2280 2230 480 675 1000 1440 5 1 47971766 1082 7.30 0.76 12 0.00 309.00 2980.00 3845 20240729 -41.35 1860 20231114 21.24 3845 -41.35 20240729 1991 13.26 20240313 3845 -41.35 20240729 1938 16.36 20231121 3.87 N 004140 1000 479 억 1453565 N N 7 N 00 N
10 20241120 160152 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2265 -20 5 -0.88 435059610 192351 28.58 2275 2295 2245 2970 1600 2285 2261.65 3.01 0 7436 2401 2342 2286 2227 2171 2372 2257 480 685 1000 1460 5 1 47971766 1087 7.33 0.76 12 0.40 309.00 2980.00 3845 20240729 -41.09 1860 20231114 21.77 3845 -41.09 20240729 1991 13.76 20240313 3845 -41.09 20240729 1926 17.60 20231120 3.85 N 004140 1000 479 억 1445784 N N 7 N 00 N
11 20241120 150153 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2265 -20 5 -0.88 410018030 181298 26.94 2275 2295 2245 2970 1600 2285 2261.41 3.01 0 4130 2401 2342 2286 2227 2171 2372 2257 480 685 1000 1460 5 1 47971766 1087 7.33 0.76 12 0.38 309.00 2980.00 3845 20240729 -41.09 1860 20231114 21.77 3845 -41.09 20240729 1991 13.76 20240313 3845 -41.09 20240729 1926 17.60 20231120 3.85 N 004140 1000 479 억 1445784 N N 0 N 00 N
12 20241120 140155 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2260 -25 5 -1.09 351897450 155607 23.12 2275 2295 2245 2970 1600 2285 2261.26 3.01 0 -3379 2401 2342 2286 2227 2171 2372 2257 480 685 1000 1460 5 1 47971766 1084 7.31 0.76 12 0.32 309.00 2980.00 3845 20240729 -41.22 1860 20231114 21.51 3845 -41.22 20240729 1991 13.51 20240313 3845 -41.22 20240729 1926 17.34 20231120 3.85 N 004140 1000 479 억 1445784 N N 0 N 00 N