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
001420/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
20241203,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,35,2,1.04,7058300,2082,9.12,3370,3425,3370,4380,2360,3370,3390.15,2.31,0,-20,3630,3500,3435,3305,3240,3467,3272,38,1010,500,2420,5,1,7600000,259,-309.55,0.87,12,0.03,-11.00,3915.00,5280,20231220,-35.51,3295,20240806,3.34,5100,-33.24,20240102,3295,3.34,20240806,5280,-35.51,20231220,3295,3.34,20240806,0.00,N,001420,500,38 억,,175726,N,N,0,N,00,N
20241203,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,35,2,1.04,5808665,1715,7.52,3370,3425,3370,4380,2360,3370,3386.98,2.31,0,-19,3630,3500,3435,3305,3240,3467,3272,38,1010,500,2420,5,1,7600000,259,-309.55,0.87,12,0.02,-11.00,3915.00,5280,20231220,-35.51,3295,20240806,3.34,5100,-33.24,20240102,3295,3.34,20240806,5280,-35.51,20231220,3295,3.34,20240806,0.00,N,001420,500,38 억,,175726,N,N,0,N,00,N
20241203,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,40,2,1.19,5716690,1688,7.40,3370,3425,3370,4380,2360,3370,3386.66,2.31,0,-19,3630,3500,3435,3305,3240,3467,3272,38,1010,500,2420,5,1,7600000,259,-310.00,0.87,12,0.02,-11.00,3915.00,5280,20231220,-35.42,3295,20240806,3.49,5100,-33.14,20240102,3295,3.49,20240806,5280,-35.42,20231220,3295,3.49,20240806,0.00,N,001420,500,38 억,,175726,N,N,0,N,00,N
20241203,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,40,2,1.19,4912660,1450,6.35,3370,3425,3370,4380,2360,3370,3388.04,2.31,0,-18,3630,3500,3435,3305,3240,3467,3272,38,1010,500,2420,5,1,7600000,259,-310.00,0.87,12,0.02,-11.00,3915.00,5280,20231220,-35.42,3295,20240806,3.49,5100,-33.14,20240102,3295,3.49,20240806,5280,-35.42,20231220,3295,3.49,20240806,0.00,N,001420,500,38 억,,175726,N,N,0,N,00,N
20241203,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3380,10,2,0.30,4230660,1250,5.48,3370,3425,3370,4380,2360,3370,3384.53,2.31,0,-11,3630,3500,3435,3305,3240,3467,3272,38,1010,500,2420,5,1,7600000,257,-307.27,0.86,12,0.02,-11.00,3915.00,5280,20231220,-35.98,3295,20240806,2.58,5100,-33.73,20240102,3295,2.58,20240806,5280,-35.98,20231220,3295,2.58,20240806,0.00,N,001420,500,38 억,,175726,N,N,0,N,00,N
20241203,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3425,55,2,1.63,2831595,837,3.67,3370,3425,3370,4380,2360,3370,3383.03,2.31,0,-20,3630,3500,3435,3305,3240,3467,3272,38,1010,500,2420,5,1,7600000,260,-311.36,0.87,12,0.01,-11.00,3915.00,5280,20231220,-35.13,3295,20240806,3.95,5100,-32.84,20240102,3295,3.95,20240806,5280,-35.13,20231220,3295,3.95,20240806,0.00,N,001420,500,38 억,,175726,N,N,0,N,00,N
20241203,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3425,55,2,1.63,2742600,811,3.55,3370,3425,3370,4380,2360,3370,3381.75,2.31,0,-20,3630,3500,3435,3305,3240,3467,3272,38,1010,500,2420,5,1,7600000,260,-311.36,0.87,12,0.01,-11.00,3915.00,5280,20231220,-35.13,3295,20240806,3.95,5100,-32.84,20240102,3295,3.95,20240806,5280,-35.13,20231220,3295,3.95,20240806,0.00,N,001420,500,38 억,,175726,N,N,0,N,00,N
20241203,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,30,2,0.89,579670,172,0.75,3370,3400,3370,4380,2360,3370,3370.17,2.31,0,-20,3630,3500,3435,3305,3240,3467,3272,38,1010,500,2420,5,1,7600000,258,-309.09,0.87,12,0.00,-11.00,3915.00,5280,20231220,-35.61,3295,20240806,3.19,5100,-33.33,20240102,3295,3.19,20240806,5280,-35.61,20231220,3295,3.19,20240806,0.00,N,001420,500,38 억,,175726,N,N,0,N,00,N
20241202,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3370,-235,5,-6.52,77806870,22477,496.84,3535,3565,3370,4685,2525,3605,3461.99,2.31,0,-28,3861,3732,3666,3537,3471,3700,3505,38,1080,500,2590,5,1,7600000,256,-306.36,0.86,12,0.30,-11.00,3915.00,5280,20231220,-36.17,3295,20240806,2.28,5100,-33.92,20240102,3295,2.28,20240806,5280,-36.17,20231220,3295,2.28,20240806,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
20241202,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3450,-155,5,-4.30,69912695,20151,445.42,3535,3565,3410,4685,2525,3605,3469.44,2.31,0,301,3861,3732,3666,3537,3471,3700,3505,38,1080,500,2590,5,1,7600000,262,-313.64,0.88,12,0.27,-11.00,3915.00,5280,20231220,-34.66,3295,20240806,4.70,5100,-32.35,20240102,3295,4.70,20240806,5280,-34.66,20231220,3295,4.70,20240806,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
20241202,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3495,-110,5,-3.05,54600695,15675,346.49,3535,3565,3410,4685,2525,3605,3483.30,2.31,0,1,3861,3732,3666,3537,3471,3700,3505,38,1080,500,2590,5,1,7600000,266,-317.73,0.89,12,0.21,-11.00,3915.00,5280,20231220,-33.81,3295,20240806,6.07,5100,-31.47,20240102,3295,6.07,20240806,5280,-33.81,20231220,3295,6.07,20240806,0.00,N,001420,500,38 억,,175754,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 20241203 160119 57 100.00 KOSPI 운수.장비 N N N N N 3405 35 2 1.04 7058300 2082 9.12 3370 3425 3370 4380 2360 3370 3390.15 2.31 0 -20 3630 3500 3435 3305 3240 3467 3272 38 1010 500 2420 5 1 7600000 259 -309.55 0.87 12 0.03 -11.00 3915.00 5280 20231220 -35.51 3295 20240806 3.34 5100 -33.24 20240102 3295 3.34 20240806 5280 -35.51 20231220 3295 3.34 20240806 0.00 N 001420 500 38 억 175726 N N 0 N 00 N
3 20241203 150119 57 100.00 KOSPI 운수.장비 N N N N N 3405 35 2 1.04 5808665 1715 7.52 3370 3425 3370 4380 2360 3370 3386.98 2.31 0 -19 3630 3500 3435 3305 3240 3467 3272 38 1010 500 2420 5 1 7600000 259 -309.55 0.87 12 0.02 -11.00 3915.00 5280 20231220 -35.51 3295 20240806 3.34 5100 -33.24 20240102 3295 3.34 20240806 5280 -35.51 20231220 3295 3.34 20240806 0.00 N 001420 500 38 억 175726 N N 0 N 00 N
4 20241203 140119 57 100.00 KOSPI 운수.장비 N N N N N 3410 40 2 1.19 5716690 1688 7.40 3370 3425 3370 4380 2360 3370 3386.66 2.31 0 -19 3630 3500 3435 3305 3240 3467 3272 38 1010 500 2420 5 1 7600000 259 -310.00 0.87 12 0.02 -11.00 3915.00 5280 20231220 -35.42 3295 20240806 3.49 5100 -33.14 20240102 3295 3.49 20240806 5280 -35.42 20231220 3295 3.49 20240806 0.00 N 001420 500 38 억 175726 N N 0 N 00 N
5 20241203 130119 57 100.00 KOSPI 운수.장비 N N N N N 3410 40 2 1.19 4912660 1450 6.35 3370 3425 3370 4380 2360 3370 3388.04 2.31 0 -18 3630 3500 3435 3305 3240 3467 3272 38 1010 500 2420 5 1 7600000 259 -310.00 0.87 12 0.02 -11.00 3915.00 5280 20231220 -35.42 3295 20240806 3.49 5100 -33.14 20240102 3295 3.49 20240806 5280 -35.42 20231220 3295 3.49 20240806 0.00 N 001420 500 38 억 175726 N N 0 N 00 N
6 20241203 120121 57 100.00 KOSPI 운수.장비 N N N N N 3380 10 2 0.30 4230660 1250 5.48 3370 3425 3370 4380 2360 3370 3384.53 2.31 0 -11 3630 3500 3435 3305 3240 3467 3272 38 1010 500 2420 5 1 7600000 257 -307.27 0.86 12 0.02 -11.00 3915.00 5280 20231220 -35.98 3295 20240806 2.58 5100 -33.73 20240102 3295 2.58 20240806 5280 -35.98 20231220 3295 2.58 20240806 0.00 N 001420 500 38 억 175726 N N 0 N 00 N
7 20241203 110118 57 100.00 KOSPI 운수.장비 N N N N N 3425 55 2 1.63 2831595 837 3.67 3370 3425 3370 4380 2360 3370 3383.03 2.31 0 -20 3630 3500 3435 3305 3240 3467 3272 38 1010 500 2420 5 1 7600000 260 -311.36 0.87 12 0.01 -11.00 3915.00 5280 20231220 -35.13 3295 20240806 3.95 5100 -32.84 20240102 3295 3.95 20240806 5280 -35.13 20231220 3295 3.95 20240806 0.00 N 001420 500 38 억 175726 N N 0 N 00 N
8 20241203 100117 57 100.00 KOSPI 운수.장비 N N N N N 3425 55 2 1.63 2742600 811 3.55 3370 3425 3370 4380 2360 3370 3381.75 2.31 0 -20 3630 3500 3435 3305 3240 3467 3272 38 1010 500 2420 5 1 7600000 260 -311.36 0.87 12 0.01 -11.00 3915.00 5280 20231220 -35.13 3295 20240806 3.95 5100 -32.84 20240102 3295 3.95 20240806 5280 -35.13 20231220 3295 3.95 20240806 0.00 N 001420 500 38 억 175726 N N 0 N 00 N
9 20241203 090118 57 100.00 KOSPI 운수.장비 N N N N N 3400 30 2 0.89 579670 172 0.75 3370 3400 3370 4380 2360 3370 3370.17 2.31 0 -20 3630 3500 3435 3305 3240 3467 3272 38 1010 500 2420 5 1 7600000 258 -309.09 0.87 12 0.00 -11.00 3915.00 5280 20231220 -35.61 3295 20240806 3.19 5100 -33.33 20240102 3295 3.19 20240806 5280 -35.61 20231220 3295 3.19 20240806 0.00 N 001420 500 38 억 175726 N N 0 N 00 N
10 20241202 160117 57 100.00 KOSPI 운수.장비 N N N N N 3370 -235 5 -6.52 77806870 22477 496.84 3535 3565 3370 4685 2525 3605 3461.99 2.31 0 -28 3861 3732 3666 3537 3471 3700 3505 38 1080 500 2590 5 1 7600000 256 -306.36 0.86 12 0.30 -11.00 3915.00 5280 20231220 -36.17 3295 20240806 2.28 5100 -33.92 20240102 3295 2.28 20240806 5280 -36.17 20231220 3295 2.28 20240806 0.00 N 001420 500 38 억 175754 N N 0 N 00 N
11 20241202 150118 57 100.00 KOSPI 운수.장비 N N N N N 3450 -155 5 -4.30 69912695 20151 445.42 3535 3565 3410 4685 2525 3605 3469.44 2.31 0 301 3861 3732 3666 3537 3471 3700 3505 38 1080 500 2590 5 1 7600000 262 -313.64 0.88 12 0.27 -11.00 3915.00 5280 20231220 -34.66 3295 20240806 4.70 5100 -32.35 20240102 3295 4.70 20240806 5280 -34.66 20231220 3295 4.70 20240806 0.00 N 001420 500 38 억 175754 N N 0 N 00 N
12 20241202 140117 57 100.00 KOSPI 운수.장비 N N N N N 3495 -110 5 -3.05 54600695 15675 346.49 3535 3565 3410 4685 2525 3605 3483.30 2.31 0 1 3861 3732 3666 3537 3471 3700 3505 38 1080 500 2590 5 1 7600000 266 -317.73 0.89 12 0.21 -11.00 3915.00 5280 20231220 -33.81 3295 20240806 6.07 5100 -31.47 20240102 3295 6.07 20240806 5280 -33.81 20231220 3295 6.07 20240806 0.00 N 001420 500 38 억 175754 N N 0 N 00 N