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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000120/price/prices-20241201.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
20241203,160102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,84400,2400,2,2.93,4659547100,55240,132.57,83000,85100,82100,106600,57400,82000,84351.84,14.13,0,-2877,84133,83066,82433,81366,80733,82750,81050,1141,24600,5000,62320,100,1,22812344,19254,8.57,0.50,12,0.24,9854.00,170304.00,148600,20240202,-43.20,76800,20241115,9.90,148600,-43.20,20240202,76800,9.90,20241115,148600,-43.20,20240202,76800,9.90,20241115,0.33,N,000120,5000,1140 억,,3222934,N,N,23,N,00,N
20241203,150102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,84900,2900,2,3.54,4192145800,49710,119.30,83000,85100,82100,106600,57400,82000,84333.12,14.13,0,-2742,84133,83066,82433,81366,80733,82750,81050,1141,24600,5000,62320,100,1,22812344,19368,8.62,0.50,12,0.22,9854.00,170304.00,148600,20240202,-42.87,76800,20241115,10.55,148600,-42.87,20240202,76800,10.55,20241115,148600,-42.87,20240202,76800,10.55,20241115,0.33,N,000120,5000,1140 억,,3222934,N,N,9,N,00,N
20241203,140102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,84700,2700,2,3.29,3625025400,43030,103.27,83000,85100,82100,106600,57400,82000,84245.34,14.13,0,-1016,84133,83066,82433,81366,80733,82750,81050,1141,24600,5000,62320,100,1,22812344,19322,8.60,0.50,12,0.19,9854.00,170304.00,148600,20240202,-43.00,76800,20241115,10.29,148600,-43.00,20240202,76800,10.29,20241115,148600,-43.00,20240202,76800,10.29,20241115,0.33,N,000120,5000,1140 억,,3222934,N,N,9,N,00,N
20241203,130102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,84400,2400,2,2.93,3116403500,37029,88.86,83000,85100,82100,106600,57400,82000,84162.50,14.13,0,1794,84133,83066,82433,81366,80733,82750,81050,1141,24600,5000,62320,100,1,22812344,19254,8.57,0.50,12,0.16,9854.00,170304.00,148600,20240202,-43.20,76800,20241115,9.90,148600,-43.20,20240202,76800,9.90,20241115,148600,-43.20,20240202,76800,9.90,20241115,0.33,N,000120,5000,1140 억,,3222934,N,N,9,N,00,N
20241203,120102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,84700,2700,2,3.29,2526728700,30080,72.19,83000,85000,82100,106600,57400,82000,84001.82,14.13,0,2159,84133,83066,82433,81366,80733,82750,81050,1141,24600,5000,62320,100,1,22812344,19322,8.60,0.50,12,0.13,9854.00,170304.00,148600,20240202,-43.00,76800,20241115,10.29,148600,-43.00,20240202,76800,10.29,20241115,148600,-43.00,20240202,76800,10.29,20241115,0.33,N,000120,5000,1140 억,,3222934,N,N,9,N,00,N
20241203,110102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,84500,2500,2,3.05,1833866500,21908,52.58,83000,84900,82100,106600,57400,82000,83709.41,14.13,0,2003,84133,83066,82433,81366,80733,82750,81050,1141,24600,5000,62320,100,1,22812344,19276,8.58,0.50,12,0.10,9854.00,170304.00,148600,20240202,-43.14,76800,20241115,10.03,148600,-43.14,20240202,76800,10.03,20241115,148600,-43.14,20240202,76800,10.03,20241115,0.33,N,000120,5000,1140 억,,3222934,N,N,9,N,00,N
20241203,100102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,83500,1500,2,1.83,763147100,9202,22.08,83000,83600,82100,106600,57400,82000,82935.08,14.13,0,103,84133,83066,82433,81366,80733,82750,81050,1141,24600,5000,62320,100,1,22812344,19048,8.47,0.49,12,0.04,9854.00,170304.00,148600,20240202,-43.81,76800,20241115,8.72,148600,-43.81,20240202,76800,8.72,20241115,148600,-43.81,20240202,76800,8.72,20241115,0.33,N,000120,5000,1140 억,,3222934,N,N,9,N,00,N
20241203,090102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82900,900,2,1.10,50387200,608,1.46,83000,83000,82800,106600,57400,82000,82908.03,14.13,0,76,84133,83066,82433,81366,80733,82750,81050,1141,24600,5000,62320,100,1,22812344,18911,8.41,0.49,12,0.00,9854.00,170304.00,148600,20240202,-44.21,76800,20241115,7.94,148600,-44.21,20240202,76800,7.94,20241115,148600,-44.21,20240202,76800,7.94,20241115,0.33,N,000120,5000,1140 억,,3222934,N,N,9,N,00,N
20241202,160102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82000,100,2,0.12,3434978700,41620,121.24,82700,83500,81800,106400,57400,81900,82533.21,14.13,0,-3157,83833,82866,82233,81266,80633,82550,80950,1141,24500,5000,62240,100,1,22812344,18706,8.32,0.48,12,0.18,9854.00,170304.00,148600,20240202,-44.82,76800,20241115,6.77,148600,-44.82,20240202,76800,6.77,20241115,148600,-44.82,20240202,76800,6.77,20241115,0.35,N,000120,5000,1140 억,,3222472,N,N,9,N,00,N
20241202,150102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82700,800,2,0.98,3032294600,36720,106.96,82700,83500,81800,106400,57400,81900,82580.33,14.13,0,-3713,83833,82866,82233,81266,80633,82550,80950,1141,24500,5000,62240,100,1,22812344,18866,8.39,0.49,12,0.16,9854.00,170304.00,148600,20240202,-44.35,76800,20241115,7.68,148600,-44.35,20240202,76800,7.68,20241115,148600,-44.35,20240202,76800,7.68,20241115,0.35,N,000120,5000,1140 억,,3222472,N,N,146,N,00,N
20241202,140102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,82800,900,2,1.10,2398153500,29041,84.60,82700,83500,81800,106400,57400,81900,82580.10,14.13,0,-2368,83833,82866,82233,81266,80633,82550,80950,1141,24500,5000,62240,100,1,22812344,18889,8.40,0.49,12,0.13,9854.00,170304.00,148600,20240202,-44.28,76800,20241115,7.81,148600,-44.28,20240202,76800,7.81,20241115,148600,-44.28,20240202,76800,7.81,20241115,0.35,N,000120,5000,1140 억,,3222472,N,N,146,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 20241203 160102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 84400 2400 2 2.93 4659547100 55240 132.57 83000 85100 82100 106600 57400 82000 84351.84 14.13 0 -2877 84133 83066 82433 81366 80733 82750 81050 1141 24600 5000 62320 100 1 22812344 19254 8.57 0.50 12 0.24 9854.00 170304.00 148600 20240202 -43.20 76800 20241115 9.90 148600 -43.20 20240202 76800 9.90 20241115 148600 -43.20 20240202 76800 9.90 20241115 0.33 N 000120 5000 1140 억 3222934 N N 23 N 00 N
3 20241203 150102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 84900 2900 2 3.54 4192145800 49710 119.30 83000 85100 82100 106600 57400 82000 84333.12 14.13 0 -2742 84133 83066 82433 81366 80733 82750 81050 1141 24600 5000 62320 100 1 22812344 19368 8.62 0.50 12 0.22 9854.00 170304.00 148600 20240202 -42.87 76800 20241115 10.55 148600 -42.87 20240202 76800 10.55 20241115 148600 -42.87 20240202 76800 10.55 20241115 0.33 N 000120 5000 1140 억 3222934 N N 9 N 00 N
4 20241203 140102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 84700 2700 2 3.29 3625025400 43030 103.27 83000 85100 82100 106600 57400 82000 84245.34 14.13 0 -1016 84133 83066 82433 81366 80733 82750 81050 1141 24600 5000 62320 100 1 22812344 19322 8.60 0.50 12 0.19 9854.00 170304.00 148600 20240202 -43.00 76800 20241115 10.29 148600 -43.00 20240202 76800 10.29 20241115 148600 -43.00 20240202 76800 10.29 20241115 0.33 N 000120 5000 1140 억 3222934 N N 9 N 00 N
5 20241203 130102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 84400 2400 2 2.93 3116403500 37029 88.86 83000 85100 82100 106600 57400 82000 84162.50 14.13 0 1794 84133 83066 82433 81366 80733 82750 81050 1141 24600 5000 62320 100 1 22812344 19254 8.57 0.50 12 0.16 9854.00 170304.00 148600 20240202 -43.20 76800 20241115 9.90 148600 -43.20 20240202 76800 9.90 20241115 148600 -43.20 20240202 76800 9.90 20241115 0.33 N 000120 5000 1140 억 3222934 N N 9 N 00 N
6 20241203 120102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 84700 2700 2 3.29 2526728700 30080 72.19 83000 85000 82100 106600 57400 82000 84001.82 14.13 0 2159 84133 83066 82433 81366 80733 82750 81050 1141 24600 5000 62320 100 1 22812344 19322 8.60 0.50 12 0.13 9854.00 170304.00 148600 20240202 -43.00 76800 20241115 10.29 148600 -43.00 20240202 76800 10.29 20241115 148600 -43.00 20240202 76800 10.29 20241115 0.33 N 000120 5000 1140 억 3222934 N N 9 N 00 N
7 20241203 110102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 84500 2500 2 3.05 1833866500 21908 52.58 83000 84900 82100 106600 57400 82000 83709.41 14.13 0 2003 84133 83066 82433 81366 80733 82750 81050 1141 24600 5000 62320 100 1 22812344 19276 8.58 0.50 12 0.10 9854.00 170304.00 148600 20240202 -43.14 76800 20241115 10.03 148600 -43.14 20240202 76800 10.03 20241115 148600 -43.14 20240202 76800 10.03 20241115 0.33 N 000120 5000 1140 억 3222934 N N 9 N 00 N
8 20241203 100102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 83500 1500 2 1.83 763147100 9202 22.08 83000 83600 82100 106600 57400 82000 82935.08 14.13 0 103 84133 83066 82433 81366 80733 82750 81050 1141 24600 5000 62320 100 1 22812344 19048 8.47 0.49 12 0.04 9854.00 170304.00 148600 20240202 -43.81 76800 20241115 8.72 148600 -43.81 20240202 76800 8.72 20241115 148600 -43.81 20240202 76800 8.72 20241115 0.33 N 000120 5000 1140 억 3222934 N N 9 N 00 N
9 20241203 090102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 82900 900 2 1.10 50387200 608 1.46 83000 83000 82800 106600 57400 82000 82908.03 14.13 0 76 84133 83066 82433 81366 80733 82750 81050 1141 24600 5000 62320 100 1 22812344 18911 8.41 0.49 12 0.00 9854.00 170304.00 148600 20240202 -44.21 76800 20241115 7.94 148600 -44.21 20240202 76800 7.94 20241115 148600 -44.21 20240202 76800 7.94 20241115 0.33 N 000120 5000 1140 억 3222934 N N 9 N 00 N
10 20241202 160102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 82000 100 2 0.12 3434978700 41620 121.24 82700 83500 81800 106400 57400 81900 82533.21 14.13 0 -3157 83833 82866 82233 81266 80633 82550 80950 1141 24500 5000 62240 100 1 22812344 18706 8.32 0.48 12 0.18 9854.00 170304.00 148600 20240202 -44.82 76800 20241115 6.77 148600 -44.82 20240202 76800 6.77 20241115 148600 -44.82 20240202 76800 6.77 20241115 0.35 N 000120 5000 1140 억 3222472 N N 9 N 00 N
11 20241202 150102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 82700 800 2 0.98 3032294600 36720 106.96 82700 83500 81800 106400 57400 81900 82580.33 14.13 0 -3713 83833 82866 82233 81266 80633 82550 80950 1141 24500 5000 62240 100 1 22812344 18866 8.39 0.49 12 0.16 9854.00 170304.00 148600 20240202 -44.35 76800 20241115 7.68 148600 -44.35 20240202 76800 7.68 20241115 148600 -44.35 20240202 76800 7.68 20241115 0.35 N 000120 5000 1140 억 3222472 N N 146 N 00 N
12 20241202 140102 55 30.00 KOSPI200 운수.창고 N N N Y 40 N 82800 900 2 1.10 2398153500 29041 84.60 82700 83500 81800 106400 57400 81900 82580.10 14.13 0 -2368 83833 82866 82233 81266 80633 82550 80950 1141 24500 5000 62240 100 1 22812344 18889 8.40 0.49 12 0.13 9854.00 170304.00 148600 20240202 -44.28 76800 20241115 7.81 148600 -44.28 20240202 76800 7.81 20241115 148600 -44.28 20240202 76800 7.81 20241115 0.35 N 000120 5000 1140 억 3222472 N N 146 N 00 N