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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160159,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2310,-15,5,-0.65,353725860,152921,32.19,2335,2350,2285,3020,1630,2325,2313.13,3.56,0,18792,2465,2395,2360,2290,2255,2377,2272,480,695,1000,1480,5,1,47971766,1108,7.48,0.78,12,0.32,309.00,2980.00,3845,20240729,-39.92,1938,20231121,19.20,3845,-39.92,20240729,1991,16.02,20240313,3845,-39.92,20240729,1991,16.02,20240313,3.72,N,004140,1000,479 억,,1706287,N,N,5,N,00,N
20241128,150202,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2320,-5,5,-0.22,330462875,142860,30.07,2335,2350,2285,3020,1630,2325,2313.19,3.56,0,15417,2465,2395,2360,2290,2255,2377,2272,480,695,1000,1480,5,1,47971766,1113,7.51,0.78,12,0.30,309.00,2980.00,3845,20240729,-39.66,1938,20231121,19.71,3845,-39.66,20240729,1991,16.52,20240313,3845,-39.66,20240729,1991,16.52,20240313,3.72,N,004140,1000,479 억,,1706287,N,N,0,N,00,N
20241128,140201,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2305,-20,5,-0.86,237435905,102438,21.56,2335,2350,2295,3020,1630,2325,2317.85,3.56,0,1703,2465,2395,2360,2290,2255,2377,2272,480,695,1000,1480,5,1,47971766,1106,7.46,0.77,12,0.21,309.00,2980.00,3845,20240729,-40.05,1938,20231121,18.94,3845,-40.05,20240729,1991,15.77,20240313,3845,-40.05,20240729,1991,15.77,20240313,3.72,N,004140,1000,479 억,,1706287,N,N,0,N,00,N
20241128,130200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2315,-10,5,-0.43,207221020,89319,18.80,2335,2350,2305,3020,1630,2325,2320.01,3.56,0,-216,2465,2395,2360,2290,2255,2377,2272,480,695,1000,1480,5,1,47971766,1111,7.49,0.78,12,0.19,309.00,2980.00,3845,20240729,-39.79,1938,20231121,19.45,3845,-39.79,20240729,1991,16.27,20240313,3845,-39.79,20240729,1991,16.27,20240313,3.72,N,004140,1000,479 억,,1706287,N,N,0,N,00,N
20241128,120201,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2315,-10,5,-0.43,163259925,70277,14.79,2335,2350,2310,3020,1630,2325,2323.09,3.56,0,-2843,2465,2395,2360,2290,2255,2377,2272,480,695,1000,1480,5,1,47971766,1111,7.49,0.78,12,0.15,309.00,2980.00,3845,20240729,-39.79,1938,20231121,19.45,3845,-39.79,20240729,1991,16.27,20240313,3845,-39.79,20240729,1991,16.27,20240313,3.72,N,004140,1000,479 억,,1706287,N,N,0,N,00,N
20241128,110200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2330,5,2,0.22,132069880,56808,11.96,2335,2350,2310,3020,1630,2325,2324.85,3.56,0,2629,2465,2395,2360,2290,2255,2377,2272,480,695,1000,1480,5,1,47971766,1118,7.54,0.78,12,0.12,309.00,2980.00,3845,20240729,-39.40,1938,20231121,20.23,3845,-39.40,20240729,1991,17.03,20240313,3845,-39.40,20240729,1991,17.03,20240313,3.72,N,004140,1000,479 억,,1706287,N,N,0,N,00,N
20241128,100200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2330,5,2,0.22,109010930,46895,9.87,2335,2350,2310,3020,1630,2325,2324.57,3.56,0,5084,2465,2395,2360,2290,2255,2377,2272,480,695,1000,1480,5,1,47971766,1118,7.54,0.78,12,0.10,309.00,2980.00,3845,20240729,-39.40,1938,20231121,20.23,3845,-39.40,20240729,1991,17.03,20240313,3845,-39.40,20240729,1991,17.03,20240313,3.72,N,004140,1000,479 억,,1706287,N,N,0,N,00,N
20241128,090200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2320,-5,5,-0.22,9632925,4143,0.87,2335,2335,2320,3020,1630,2325,2325.11,3.56,0,-3497,2465,2395,2360,2290,2255,2377,2272,480,695,1000,1480,5,1,47971766,1113,7.51,0.78,12,0.01,309.00,2980.00,3845,20240729,-39.66,1938,20231121,19.71,3845,-39.66,20240729,1991,16.52,20240313,3845,-39.66,20240729,1991,16.52,20240313,3.72,N,004140,1000,479 억,,1706287,N,N,0,N,00,N
20241127,160158,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2325,-60,5,-2.52,1121082605,473471,133.51,2380,2430,2325,3100,1670,2385,2367.80,3.59,0,4881,2438,2411,2383,2356,2328,2425,2370,480,715,1000,1520,5,1,47971766,1115,7.52,0.78,12,0.99,309.00,2980.00,3845,20240729,-39.53,1926,20231120,20.72,3845,-39.53,20240729,1991,16.78,20240313,3845,-39.53,20240729,1991,16.78,20240313,3.93,N,004140,1000,479 억,,1722078,N,N,2,N,00,N
20241127,150200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2345,-40,5,-1.68,993109555,418693,118.06,2380,2430,2345,3100,1670,2385,2371.93,3.59,0,-13570,2438,2411,2383,2356,2328,2425,2370,480,715,1000,1520,5,1,47971766,1125,7.59,0.79,12,0.87,309.00,2980.00,3845,20240729,-39.01,1926,20231120,21.75,3845,-39.01,20240729,1991,17.78,20240313,3845,-39.01,20240729,1991,17.78,20240313,3.93,N,004140,1000,479 억,,1722078,N,N,2,N,00,N
20241127,140200,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2355,-30,5,-1.26,863453305,363472,102.49,2380,2430,2350,3100,1670,2385,2375.57,3.59,0,-45397,2438,2411,2383,2356,2328,2425,2370,480,715,1000,1520,5,1,47971766,1130,7.62,0.79,12,0.76,309.00,2980.00,3845,20240729,-38.75,1926,20231120,22.27,3845,-38.75,20240729,1991,18.28,20240313,3845,-38.75,20240729,1991,18.28,20240313,3.93,N,004140,1000,479 억,,1722078,N,N,2,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 20241128 160159 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2310 -15 5 -0.65 353725860 152921 32.19 2335 2350 2285 3020 1630 2325 2313.13 3.56 0 18792 2465 2395 2360 2290 2255 2377 2272 480 695 1000 1480 5 1 47971766 1108 7.48 0.78 12 0.32 309.00 2980.00 3845 20240729 -39.92 1938 20231121 19.20 3845 -39.92 20240729 1991 16.02 20240313 3845 -39.92 20240729 1991 16.02 20240313 3.72 N 004140 1000 479 억 1706287 N N 5 N 00 N
3 20241128 150202 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2320 -5 5 -0.22 330462875 142860 30.07 2335 2350 2285 3020 1630 2325 2313.19 3.56 0 15417 2465 2395 2360 2290 2255 2377 2272 480 695 1000 1480 5 1 47971766 1113 7.51 0.78 12 0.30 309.00 2980.00 3845 20240729 -39.66 1938 20231121 19.71 3845 -39.66 20240729 1991 16.52 20240313 3845 -39.66 20240729 1991 16.52 20240313 3.72 N 004140 1000 479 억 1706287 N N 0 N 00 N
4 20241128 140201 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2305 -20 5 -0.86 237435905 102438 21.56 2335 2350 2295 3020 1630 2325 2317.85 3.56 0 1703 2465 2395 2360 2290 2255 2377 2272 480 695 1000 1480 5 1 47971766 1106 7.46 0.77 12 0.21 309.00 2980.00 3845 20240729 -40.05 1938 20231121 18.94 3845 -40.05 20240729 1991 15.77 20240313 3845 -40.05 20240729 1991 15.77 20240313 3.72 N 004140 1000 479 억 1706287 N N 0 N 00 N
5 20241128 130200 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2315 -10 5 -0.43 207221020 89319 18.80 2335 2350 2305 3020 1630 2325 2320.01 3.56 0 -216 2465 2395 2360 2290 2255 2377 2272 480 695 1000 1480 5 1 47971766 1111 7.49 0.78 12 0.19 309.00 2980.00 3845 20240729 -39.79 1938 20231121 19.45 3845 -39.79 20240729 1991 16.27 20240313 3845 -39.79 20240729 1991 16.27 20240313 3.72 N 004140 1000 479 억 1706287 N N 0 N 00 N
6 20241128 120201 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2315 -10 5 -0.43 163259925 70277 14.79 2335 2350 2310 3020 1630 2325 2323.09 3.56 0 -2843 2465 2395 2360 2290 2255 2377 2272 480 695 1000 1480 5 1 47971766 1111 7.49 0.78 12 0.15 309.00 2980.00 3845 20240729 -39.79 1938 20231121 19.45 3845 -39.79 20240729 1991 16.27 20240313 3845 -39.79 20240729 1991 16.27 20240313 3.72 N 004140 1000 479 억 1706287 N N 0 N 00 N
7 20241128 110200 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2330 5 2 0.22 132069880 56808 11.96 2335 2350 2310 3020 1630 2325 2324.85 3.56 0 2629 2465 2395 2360 2290 2255 2377 2272 480 695 1000 1480 5 1 47971766 1118 7.54 0.78 12 0.12 309.00 2980.00 3845 20240729 -39.40 1938 20231121 20.23 3845 -39.40 20240729 1991 17.03 20240313 3845 -39.40 20240729 1991 17.03 20240313 3.72 N 004140 1000 479 억 1706287 N N 0 N 00 N
8 20241128 100200 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2330 5 2 0.22 109010930 46895 9.87 2335 2350 2310 3020 1630 2325 2324.57 3.56 0 5084 2465 2395 2360 2290 2255 2377 2272 480 695 1000 1480 5 1 47971766 1118 7.54 0.78 12 0.10 309.00 2980.00 3845 20240729 -39.40 1938 20231121 20.23 3845 -39.40 20240729 1991 17.03 20240313 3845 -39.40 20240729 1991 17.03 20240313 3.72 N 004140 1000 479 억 1706287 N N 0 N 00 N
9 20241128 090200 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2320 -5 5 -0.22 9632925 4143 0.87 2335 2335 2320 3020 1630 2325 2325.11 3.56 0 -3497 2465 2395 2360 2290 2255 2377 2272 480 695 1000 1480 5 1 47971766 1113 7.51 0.78 12 0.01 309.00 2980.00 3845 20240729 -39.66 1938 20231121 19.71 3845 -39.66 20240729 1991 16.52 20240313 3845 -39.66 20240729 1991 16.52 20240313 3.72 N 004140 1000 479 억 1706287 N N 0 N 00 N
10 20241127 160158 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2325 -60 5 -2.52 1121082605 473471 133.51 2380 2430 2325 3100 1670 2385 2367.80 3.59 0 4881 2438 2411 2383 2356 2328 2425 2370 480 715 1000 1520 5 1 47971766 1115 7.52 0.78 12 0.99 309.00 2980.00 3845 20240729 -39.53 1926 20231120 20.72 3845 -39.53 20240729 1991 16.78 20240313 3845 -39.53 20240729 1991 16.78 20240313 3.93 N 004140 1000 479 억 1722078 N N 2 N 00 N
11 20241127 150200 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2345 -40 5 -1.68 993109555 418693 118.06 2380 2430 2345 3100 1670 2385 2371.93 3.59 0 -13570 2438 2411 2383 2356 2328 2425 2370 480 715 1000 1520 5 1 47971766 1125 7.59 0.79 12 0.87 309.00 2980.00 3845 20240729 -39.01 1926 20231120 21.75 3845 -39.01 20240729 1991 17.78 20240313 3845 -39.01 20240729 1991 17.78 20240313 3.93 N 004140 1000 479 억 1722078 N N 2 N 00 N
12 20241127 140200 55 60.00 KOSPI 운수.창고 N N N Y 60 N 2355 -30 5 -1.26 863453305 363472 102.49 2380 2430 2350 3100 1670 2385 2375.57 3.59 0 -45397 2438 2411 2383 2356 2328 2425 2370 480 715 1000 1520 5 1 47971766 1130 7.62 0.79 12 0.76 309.00 2980.00 3845 20240729 -38.75 1926 20231120 22.27 3845 -38.75 20240729 1991 18.28 20240313 3845 -38.75 20240729 1991 18.28 20240313 3.93 N 004140 1000 479 억 1722078 N N 2 N 00 N