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
005430/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
20241121,160205,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53300,-800,5,-1.48,272997900,5085,60.77,54000,54500,53200,70300,37900,54100,53686.90,4.75,0,-436,56033,55066,53833,52866,51633,55550,53350,158,16200,5000,37870,100,1,3166355,1688,5.37,0.48,12,0.16,9924.00,110164.00,79000,20240710,-32.53,42000,20231115,26.90,79000,-32.53,20240710,46900,13.65,20240909,79000,-32.53,20240710,43600,22.25,20231127,3.22,N,005430,5000,158 억,,150265,N,N,0,N,00,N
20241121,150208,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53600,-500,5,-0.92,264732000,4930,58.91,54000,54500,53200,70300,37900,54100,53698.17,4.75,0,-367,56033,55066,53833,52866,51633,55550,53350,158,16200,5000,37870,100,1,3166355,1697,5.40,0.49,12,0.16,9924.00,110164.00,79000,20240710,-32.15,42000,20231115,27.62,79000,-32.15,20240710,46900,14.29,20240909,79000,-32.15,20240710,43600,22.94,20231127,3.22,N,005430,5000,158 억,,150265,N,N,0,N,00,N
20241121,140209,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53600,-500,5,-0.92,225274000,4191,50.08,54000,54500,53500,70300,37900,54100,53751.85,4.75,0,-190,56033,55066,53833,52866,51633,55550,53350,158,16200,5000,37870,100,1,3166355,1697,5.40,0.49,12,0.13,9924.00,110164.00,79000,20240710,-32.15,42000,20231115,27.62,79000,-32.15,20240710,46900,14.29,20240909,79000,-32.15,20240710,43600,22.94,20231127,3.22,N,005430,5000,158 억,,150265,N,N,0,N,00,N
20241121,130208,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53600,-500,5,-0.92,202462500,3766,45.00,54000,54500,53500,70300,37900,54100,53760.62,4.75,0,-138,56033,55066,53833,52866,51633,55550,53350,158,16200,5000,37870,100,1,3166355,1697,5.40,0.49,12,0.12,9924.00,110164.00,79000,20240710,-32.15,42000,20231115,27.62,79000,-32.15,20240710,46900,14.29,20240909,79000,-32.15,20240710,43600,22.94,20231127,3.22,N,005430,5000,158 억,,150265,N,N,0,N,00,N
20241121,120207,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53500,-600,5,-1.11,170453300,3169,37.87,54000,54500,53500,70300,37900,54100,53787.72,4.75,0,46,56033,55066,53833,52866,51633,55550,53350,158,16200,5000,37870,100,1,3166355,1694,5.39,0.49,12,0.10,9924.00,110164.00,79000,20240710,-32.28,42000,20231115,27.38,79000,-32.28,20240710,46900,14.07,20240909,79000,-32.28,20240710,43600,22.71,20231127,3.22,N,005430,5000,158 억,,150265,N,N,0,N,00,N
20241121,110206,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53700,-400,5,-0.74,133976300,2489,29.74,54000,54500,53500,70300,37900,54100,53827.36,4.75,0,-42,56033,55066,53833,52866,51633,55550,53350,158,16200,5000,37870,100,1,3166355,1700,5.41,0.49,12,0.08,9924.00,110164.00,79000,20240710,-32.03,42000,20231115,27.86,79000,-32.03,20240710,46900,14.50,20240909,79000,-32.03,20240710,43600,23.17,20231127,3.22,N,005430,5000,158 억,,150265,N,N,0,N,00,N
20241121,100207,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53900,-200,5,-0.37,119170200,2214,26.46,54000,54500,53500,70300,37900,54100,53825.75,4.75,0,53,56033,55066,53833,52866,51633,55550,53350,158,16200,5000,37870,100,1,3166355,1707,5.43,0.49,12,0.07,9924.00,110164.00,79000,20240710,-31.77,42000,20231115,28.33,79000,-31.77,20240710,46900,14.93,20240909,79000,-31.77,20240710,43600,23.62,20231127,3.22,N,005430,5000,158 억,,150265,N,N,0,N,00,N
20241121,090207,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,54000,-100,5,-0.18,647900,12,0.14,54000,54000,53900,70300,37900,54100,53991.67,4.75,0,-4,56033,55066,53833,52866,51633,55550,53350,158,16200,5000,37870,100,1,3166355,1710,5.44,0.49,12,0.00,9924.00,110164.00,79000,20240710,-31.65,42000,20231115,28.57,79000,-31.65,20240710,46900,15.14,20240909,79000,-31.65,20240710,43600,23.85,20231127,3.22,N,005430,5000,158 억,,150265,N,N,0,N,00,N
20241120,160206,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,54100,1200,2,2.27,449488800,8358,174.05,52600,54800,52600,68700,37100,52900,53782.64,4.69,0,1657,54166,53532,53066,52432,51966,53300,52200,158,15800,5000,37030,100,1,3166355,1713,5.45,0.49,12,0.26,9924.00,110164.00,79000,20240710,-31.52,40450,20231113,33.75,79000,-31.52,20240710,46900,15.35,20240909,79000,-31.52,20240710,43600,24.08,20231127,3.24,N,005430,5000,158 억,,148534,N,N,0,N,00,N
20241120,150208,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53800,900,2,1.70,427846700,7957,165.70,52600,54800,52600,68700,37100,52900,53773.14,4.69,0,1514,54166,53532,53066,52432,51966,53300,52200,158,15800,5000,37030,100,1,3166355,1703,5.42,0.49,12,0.25,9924.00,110164.00,79000,20240710,-31.90,40450,20231113,33.00,79000,-31.90,20240710,46900,14.71,20240909,79000,-31.90,20240710,43600,23.39,20231127,3.24,N,005430,5000,158 억,,148534,N,N,0,N,00,N
20241120,140209,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,54300,1400,2,2.65,257730700,4831,100.60,52600,54300,52600,68700,37100,52900,53352.16,4.69,0,1830,54166,53532,53066,52432,51966,53300,52200,158,15800,5000,37030,100,1,3166355,1719,5.47,0.49,12,0.15,9924.00,110164.00,79000,20240710,-31.27,40450,20231113,34.24,79000,-31.27,20240710,46900,15.78,20240909,79000,-31.27,20240710,43600,24.54,20231127,3.24,N,005430,5000,158 억,,148534,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 160205 55 60.00 KOSPI 운수.창고 N N N Y 60 N 53300 -800 5 -1.48 272997900 5085 60.77 54000 54500 53200 70300 37900 54100 53686.90 4.75 0 -436 56033 55066 53833 52866 51633 55550 53350 158 16200 5000 37870 100 1 3166355 1688 5.37 0.48 12 0.16 9924.00 110164.00 79000 20240710 -32.53 42000 20231115 26.90 79000 -32.53 20240710 46900 13.65 20240909 79000 -32.53 20240710 43600 22.25 20231127 3.22 N 005430 5000 158 억 150265 N N 0 N 00 N
3 20241121 150208 55 60.00 KOSPI 운수.창고 N N N Y 60 N 53600 -500 5 -0.92 264732000 4930 58.91 54000 54500 53200 70300 37900 54100 53698.17 4.75 0 -367 56033 55066 53833 52866 51633 55550 53350 158 16200 5000 37870 100 1 3166355 1697 5.40 0.49 12 0.16 9924.00 110164.00 79000 20240710 -32.15 42000 20231115 27.62 79000 -32.15 20240710 46900 14.29 20240909 79000 -32.15 20240710 43600 22.94 20231127 3.22 N 005430 5000 158 억 150265 N N 0 N 00 N
4 20241121 140209 55 60.00 KOSPI 운수.창고 N N N Y 60 N 53600 -500 5 -0.92 225274000 4191 50.08 54000 54500 53500 70300 37900 54100 53751.85 4.75 0 -190 56033 55066 53833 52866 51633 55550 53350 158 16200 5000 37870 100 1 3166355 1697 5.40 0.49 12 0.13 9924.00 110164.00 79000 20240710 -32.15 42000 20231115 27.62 79000 -32.15 20240710 46900 14.29 20240909 79000 -32.15 20240710 43600 22.94 20231127 3.22 N 005430 5000 158 억 150265 N N 0 N 00 N
5 20241121 130208 55 60.00 KOSPI 운수.창고 N N N Y 60 N 53600 -500 5 -0.92 202462500 3766 45.00 54000 54500 53500 70300 37900 54100 53760.62 4.75 0 -138 56033 55066 53833 52866 51633 55550 53350 158 16200 5000 37870 100 1 3166355 1697 5.40 0.49 12 0.12 9924.00 110164.00 79000 20240710 -32.15 42000 20231115 27.62 79000 -32.15 20240710 46900 14.29 20240909 79000 -32.15 20240710 43600 22.94 20231127 3.22 N 005430 5000 158 억 150265 N N 0 N 00 N
6 20241121 120207 55 60.00 KOSPI 운수.창고 N N N Y 60 N 53500 -600 5 -1.11 170453300 3169 37.87 54000 54500 53500 70300 37900 54100 53787.72 4.75 0 46 56033 55066 53833 52866 51633 55550 53350 158 16200 5000 37870 100 1 3166355 1694 5.39 0.49 12 0.10 9924.00 110164.00 79000 20240710 -32.28 42000 20231115 27.38 79000 -32.28 20240710 46900 14.07 20240909 79000 -32.28 20240710 43600 22.71 20231127 3.22 N 005430 5000 158 억 150265 N N 0 N 00 N
7 20241121 110206 55 60.00 KOSPI 운수.창고 N N N Y 60 N 53700 -400 5 -0.74 133976300 2489 29.74 54000 54500 53500 70300 37900 54100 53827.36 4.75 0 -42 56033 55066 53833 52866 51633 55550 53350 158 16200 5000 37870 100 1 3166355 1700 5.41 0.49 12 0.08 9924.00 110164.00 79000 20240710 -32.03 42000 20231115 27.86 79000 -32.03 20240710 46900 14.50 20240909 79000 -32.03 20240710 43600 23.17 20231127 3.22 N 005430 5000 158 억 150265 N N 0 N 00 N
8 20241121 100207 55 60.00 KOSPI 운수.창고 N N N Y 60 N 53900 -200 5 -0.37 119170200 2214 26.46 54000 54500 53500 70300 37900 54100 53825.75 4.75 0 53 56033 55066 53833 52866 51633 55550 53350 158 16200 5000 37870 100 1 3166355 1707 5.43 0.49 12 0.07 9924.00 110164.00 79000 20240710 -31.77 42000 20231115 28.33 79000 -31.77 20240710 46900 14.93 20240909 79000 -31.77 20240710 43600 23.62 20231127 3.22 N 005430 5000 158 억 150265 N N 0 N 00 N
9 20241121 090207 55 60.00 KOSPI 운수.창고 N N N Y 60 N 54000 -100 5 -0.18 647900 12 0.14 54000 54000 53900 70300 37900 54100 53991.67 4.75 0 -4 56033 55066 53833 52866 51633 55550 53350 158 16200 5000 37870 100 1 3166355 1710 5.44 0.49 12 0.00 9924.00 110164.00 79000 20240710 -31.65 42000 20231115 28.57 79000 -31.65 20240710 46900 15.14 20240909 79000 -31.65 20240710 43600 23.85 20231127 3.22 N 005430 5000 158 억 150265 N N 0 N 00 N
10 20241120 160206 55 60.00 KOSPI 운수.창고 N N N Y 60 N 54100 1200 2 2.27 449488800 8358 174.05 52600 54800 52600 68700 37100 52900 53782.64 4.69 0 1657 54166 53532 53066 52432 51966 53300 52200 158 15800 5000 37030 100 1 3166355 1713 5.45 0.49 12 0.26 9924.00 110164.00 79000 20240710 -31.52 40450 20231113 33.75 79000 -31.52 20240710 46900 15.35 20240909 79000 -31.52 20240710 43600 24.08 20231127 3.24 N 005430 5000 158 억 148534 N N 0 N 00 N
11 20241120 150208 55 60.00 KOSPI 운수.창고 N N N Y 60 N 53800 900 2 1.70 427846700 7957 165.70 52600 54800 52600 68700 37100 52900 53773.14 4.69 0 1514 54166 53532 53066 52432 51966 53300 52200 158 15800 5000 37030 100 1 3166355 1703 5.42 0.49 12 0.25 9924.00 110164.00 79000 20240710 -31.90 40450 20231113 33.00 79000 -31.90 20240710 46900 14.71 20240909 79000 -31.90 20240710 43600 23.39 20231127 3.24 N 005430 5000 158 억 148534 N N 0 N 00 N
12 20241120 140209 55 60.00 KOSPI 운수.창고 N N N Y 60 N 54300 1400 2 2.65 257730700 4831 100.60 52600 54300 52600 68700 37100 52900 53352.16 4.69 0 1830 54166 53532 53066 52432 51966 53300 52200 158 15800 5000 37030 100 1 3166355 1719 5.47 0.49 12 0.15 9924.00 110164.00 79000 20240710 -31.27 40450 20231113 34.24 79000 -31.27 20240710 46900 15.78 20240909 79000 -31.27 20240710 43600 24.54 20231127 3.24 N 005430 5000 158 억 148534 N N 0 N 00 N