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
002320/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
20241203,160131,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18950,60,2,0.32,137115500,7236,52.61,18900,19050,18900,24550,13230,18890,18949.07,5.47,0,-333,19096,18992,18896,18792,18696,18945,18745,747,5660,5000,13970,10,1,14947628,2833,10.84,0.20,12,0.05,1748.00,95708.00,27300,20240130,-30.59,17000,20240805,11.47,27300,-30.59,20240130,17000,11.47,20240805,27300,-30.59,20240130,17000,11.47,20240805,0.83,N,002320,5000,747 억,,818107,N,N,13,N,00,N
20241203,150131,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18980,90,2,0.48,127597120,6734,48.96,18900,19050,18900,24550,13230,18890,18948.19,5.47,0,-496,19096,18992,18896,18792,18696,18945,18745,747,5660,5000,13970,10,1,14947628,2837,10.86,0.20,12,0.05,1748.00,95708.00,27300,20240130,-30.48,17000,20240805,11.65,27300,-30.48,20240130,17000,11.65,20240805,27300,-30.48,20240130,17000,11.65,20240805,0.83,N,002320,5000,747 억,,818107,N,N,3,N,00,N
20241203,140131,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18980,90,2,0.48,103366790,5457,39.68,18900,19050,18900,24550,13230,18890,18942.05,5.47,0,-452,19096,18992,18896,18792,18696,18945,18745,747,5660,5000,13970,10,1,14947628,2837,10.86,0.20,12,0.04,1748.00,95708.00,27300,20240130,-30.48,17000,20240805,11.65,27300,-30.48,20240130,17000,11.65,20240805,27300,-30.48,20240130,17000,11.65,20240805,0.83,N,002320,5000,747 억,,818107,N,N,3,N,00,N
20241203,130131,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18990,100,2,0.53,100708470,5317,38.66,18900,19050,18900,24550,13230,18890,18940.84,5.47,0,-477,19096,18992,18896,18792,18696,18945,18745,747,5660,5000,13970,10,1,14947628,2839,10.86,0.20,12,0.04,1748.00,95708.00,27300,20240130,-30.44,17000,20240805,11.71,27300,-30.44,20240130,17000,11.71,20240805,27300,-30.44,20240130,17000,11.71,20240805,0.83,N,002320,5000,747 억,,818107,N,N,3,N,00,N
20241203,120134,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,19000,110,2,0.58,76088130,4021,29.24,18900,19050,18900,24550,13230,18890,18922.69,5.47,0,118,19096,18992,18896,18792,18696,18945,18745,747,5660,5000,13970,10,1,14947628,2840,10.87,0.20,12,0.03,1748.00,95708.00,27300,20240130,-30.40,17000,20240805,11.76,27300,-30.40,20240130,17000,11.76,20240805,27300,-30.40,20240130,17000,11.76,20240805,0.83,N,002320,5000,747 억,,818107,N,N,3,N,00,N
20241203,110129,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18910,20,2,0.11,51038930,2699,19.62,18900,19050,18900,24550,13230,18890,18910.31,5.47,0,153,19096,18992,18896,18792,18696,18945,18745,747,5660,5000,13970,10,1,14947628,2827,10.82,0.20,12,0.02,1748.00,95708.00,27300,20240130,-30.73,17000,20240805,11.24,27300,-30.73,20240130,17000,11.24,20240805,27300,-30.73,20240130,17000,11.24,20240805,0.83,N,002320,5000,747 억,,818107,N,N,3,N,00,N
20241203,100128,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18900,10,2,0.05,48050540,2541,18.47,18900,19050,18900,24550,13230,18890,18910.09,5.47,0,173,19096,18992,18896,18792,18696,18945,18745,747,5660,5000,13970,10,1,14947628,2825,10.81,0.20,12,0.02,1748.00,95708.00,27300,20240130,-30.77,17000,20240805,11.18,27300,-30.77,20240130,17000,11.18,20240805,27300,-30.77,20240130,17000,11.18,20240805,0.83,N,002320,5000,747 억,,818107,N,N,3,N,00,N
20241203,090129,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,19050,160,2,0.85,265050,14,0.10,18900,19050,18900,24550,13230,18890,18932.14,5.47,0,0,19096,18992,18896,18792,18696,18945,18745,747,5660,5000,13970,10,1,14947628,2848,10.90,0.20,12,0.00,1748.00,95708.00,27300,20240130,-30.22,17000,20240805,12.06,27300,-30.22,20240130,17000,12.06,20240805,27300,-30.22,20240130,17000,12.06,20240805,0.83,N,002320,5000,747 억,,818107,N,N,3,N,00,N
20241202,160126,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18890,-110,5,-0.58,259497810,13754,62.31,18940,19000,18800,24700,13300,19000,18867.08,5.48,0,-1873,19273,19136,19023,18886,18773,19080,18830,747,5700,5000,14060,10,1,14947628,2824,10.81,0.20,12,0.09,1748.00,95708.00,27300,20240130,-30.81,17000,20240805,11.12,27300,-30.81,20240130,17000,11.12,20240805,27300,-30.81,20240130,17000,11.12,20240805,0.85,N,002320,5000,747 억,,819821,N,N,3,N,00,N
20241202,150129,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18910,-90,5,-0.47,256002170,13569,61.48,18940,19000,18800,24700,13300,19000,18866.69,5.48,0,-1851,19273,19136,19023,18886,18773,19080,18830,747,5700,5000,14060,10,1,14947628,2827,10.82,0.20,12,0.09,1748.00,95708.00,27300,20240130,-30.73,17000,20240805,11.24,27300,-30.73,20240130,17000,11.24,20240805,27300,-30.73,20240130,17000,11.24,20240805,0.85,N,002320,5000,747 억,,819821,N,N,13,N,00,N
20241202,140127,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18940,-60,5,-0.32,209639750,11116,50.36,18940,19000,18800,24700,13300,19000,18859.28,5.48,0,-2199,19273,19136,19023,18886,18773,19080,18830,747,5700,5000,14060,10,1,14947628,2831,10.84,0.20,12,0.07,1748.00,95708.00,27300,20240130,-30.62,17000,20240805,11.41,27300,-30.62,20240130,17000,11.41,20240805,27300,-30.62,20240130,17000,11.41,20240805,0.85,N,002320,5000,747 억,,819821,N,N,13,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 160131 55 60.00 KOSPI 운수.창고 N N N Y 60 N 18950 60 2 0.32 137115500 7236 52.61 18900 19050 18900 24550 13230 18890 18949.07 5.47 0 -333 19096 18992 18896 18792 18696 18945 18745 747 5660 5000 13970 10 1 14947628 2833 10.84 0.20 12 0.05 1748.00 95708.00 27300 20240130 -30.59 17000 20240805 11.47 27300 -30.59 20240130 17000 11.47 20240805 27300 -30.59 20240130 17000 11.47 20240805 0.83 N 002320 5000 747 억 818107 N N 13 N 00 N
3 20241203 150131 55 60.00 KOSPI 운수.창고 N N N Y 60 N 18980 90 2 0.48 127597120 6734 48.96 18900 19050 18900 24550 13230 18890 18948.19 5.47 0 -496 19096 18992 18896 18792 18696 18945 18745 747 5660 5000 13970 10 1 14947628 2837 10.86 0.20 12 0.05 1748.00 95708.00 27300 20240130 -30.48 17000 20240805 11.65 27300 -30.48 20240130 17000 11.65 20240805 27300 -30.48 20240130 17000 11.65 20240805 0.83 N 002320 5000 747 억 818107 N N 3 N 00 N
4 20241203 140131 55 60.00 KOSPI 운수.창고 N N N Y 60 N 18980 90 2 0.48 103366790 5457 39.68 18900 19050 18900 24550 13230 18890 18942.05 5.47 0 -452 19096 18992 18896 18792 18696 18945 18745 747 5660 5000 13970 10 1 14947628 2837 10.86 0.20 12 0.04 1748.00 95708.00 27300 20240130 -30.48 17000 20240805 11.65 27300 -30.48 20240130 17000 11.65 20240805 27300 -30.48 20240130 17000 11.65 20240805 0.83 N 002320 5000 747 억 818107 N N 3 N 00 N
5 20241203 130131 55 60.00 KOSPI 운수.창고 N N N Y 60 N 18990 100 2 0.53 100708470 5317 38.66 18900 19050 18900 24550 13230 18890 18940.84 5.47 0 -477 19096 18992 18896 18792 18696 18945 18745 747 5660 5000 13970 10 1 14947628 2839 10.86 0.20 12 0.04 1748.00 95708.00 27300 20240130 -30.44 17000 20240805 11.71 27300 -30.44 20240130 17000 11.71 20240805 27300 -30.44 20240130 17000 11.71 20240805 0.83 N 002320 5000 747 억 818107 N N 3 N 00 N
6 20241203 120134 55 60.00 KOSPI 운수.창고 N N N Y 60 N 19000 110 2 0.58 76088130 4021 29.24 18900 19050 18900 24550 13230 18890 18922.69 5.47 0 118 19096 18992 18896 18792 18696 18945 18745 747 5660 5000 13970 10 1 14947628 2840 10.87 0.20 12 0.03 1748.00 95708.00 27300 20240130 -30.40 17000 20240805 11.76 27300 -30.40 20240130 17000 11.76 20240805 27300 -30.40 20240130 17000 11.76 20240805 0.83 N 002320 5000 747 억 818107 N N 3 N 00 N
7 20241203 110129 55 60.00 KOSPI 운수.창고 N N N Y 60 N 18910 20 2 0.11 51038930 2699 19.62 18900 19050 18900 24550 13230 18890 18910.31 5.47 0 153 19096 18992 18896 18792 18696 18945 18745 747 5660 5000 13970 10 1 14947628 2827 10.82 0.20 12 0.02 1748.00 95708.00 27300 20240130 -30.73 17000 20240805 11.24 27300 -30.73 20240130 17000 11.24 20240805 27300 -30.73 20240130 17000 11.24 20240805 0.83 N 002320 5000 747 억 818107 N N 3 N 00 N
8 20241203 100128 55 60.00 KOSPI 운수.창고 N N N Y 60 N 18900 10 2 0.05 48050540 2541 18.47 18900 19050 18900 24550 13230 18890 18910.09 5.47 0 173 19096 18992 18896 18792 18696 18945 18745 747 5660 5000 13970 10 1 14947628 2825 10.81 0.20 12 0.02 1748.00 95708.00 27300 20240130 -30.77 17000 20240805 11.18 27300 -30.77 20240130 17000 11.18 20240805 27300 -30.77 20240130 17000 11.18 20240805 0.83 N 002320 5000 747 억 818107 N N 3 N 00 N
9 20241203 090129 55 60.00 KOSPI 운수.창고 N N N Y 60 N 19050 160 2 0.85 265050 14 0.10 18900 19050 18900 24550 13230 18890 18932.14 5.47 0 0 19096 18992 18896 18792 18696 18945 18745 747 5660 5000 13970 10 1 14947628 2848 10.90 0.20 12 0.00 1748.00 95708.00 27300 20240130 -30.22 17000 20240805 12.06 27300 -30.22 20240130 17000 12.06 20240805 27300 -30.22 20240130 17000 12.06 20240805 0.83 N 002320 5000 747 억 818107 N N 3 N 00 N
10 20241202 160126 55 60.00 KOSPI 운수.창고 N N N Y 60 N 18890 -110 5 -0.58 259497810 13754 62.31 18940 19000 18800 24700 13300 19000 18867.08 5.48 0 -1873 19273 19136 19023 18886 18773 19080 18830 747 5700 5000 14060 10 1 14947628 2824 10.81 0.20 12 0.09 1748.00 95708.00 27300 20240130 -30.81 17000 20240805 11.12 27300 -30.81 20240130 17000 11.12 20240805 27300 -30.81 20240130 17000 11.12 20240805 0.85 N 002320 5000 747 억 819821 N N 3 N 00 N
11 20241202 150129 55 60.00 KOSPI 운수.창고 N N N Y 60 N 18910 -90 5 -0.47 256002170 13569 61.48 18940 19000 18800 24700 13300 19000 18866.69 5.48 0 -1851 19273 19136 19023 18886 18773 19080 18830 747 5700 5000 14060 10 1 14947628 2827 10.82 0.20 12 0.09 1748.00 95708.00 27300 20240130 -30.73 17000 20240805 11.24 27300 -30.73 20240130 17000 11.24 20240805 27300 -30.73 20240130 17000 11.24 20240805 0.85 N 002320 5000 747 억 819821 N N 13 N 00 N
12 20241202 140127 55 60.00 KOSPI 운수.창고 N N N Y 60 N 18940 -60 5 -0.32 209639750 11116 50.36 18940 19000 18800 24700 13300 19000 18859.28 5.48 0 -2199 19273 19136 19023 18886 18773 19080 18830 747 5700 5000 14060 10 1 14947628 2831 10.84 0.20 12 0.07 1748.00 95708.00 27300 20240130 -30.62 17000 20240805 11.41 27300 -30.62 20240130 17000 11.41 20240805 27300 -30.62 20240130 17000 11.41 20240805 0.85 N 002320 5000 747 억 819821 N N 13 N 00 N