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
020560/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
20241203,160339,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10440,440,2,4.40,5035239400,480922,94.03,10090,10730,10030,13000,7000,10000,10469.97,14.16,86575,85468,11053,10526,10233,9706,9413,10380,9560,3721,3000,5000,7400,10,1,74411764,7769,6.82,1.14,12,0.65,1531.00,9138.00,14610,20240214,-28.54,8780,20240805,18.91,14610,-28.54,20240214,8780,18.91,20240805,14610,-28.54,20240214,8780,18.91,20240805,0.16,N,020560,5000,3720 억,,5267836,N,N,695,N,00,N
20241203,150342,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10480,480,2,4.80,4852835840,463483,90.62,10090,10730,10030,13000,7000,10000,10470.36,14.15,83464,81995,11053,10526,10233,9706,9413,10380,9560,3721,3000,5000,7400,10,1,74411764,7798,6.85,1.15,12,0.62,1531.00,9138.00,14610,20240214,-28.27,8780,20240805,19.36,14610,-28.27,20240214,8780,19.36,20240805,14610,-28.27,20240214,8780,19.36,20240805,0.16,N,020560,5000,3720 억,,5264725,N,N,883,N,00,N
20241203,140335,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10530,530,2,5.30,4662460540,445411,87.08,10090,10730,10030,13000,7000,10000,10467.77,14.15,82181,80671,11053,10526,10233,9706,9413,10380,9560,3721,3000,5000,7400,10,1,74411764,7836,6.88,1.15,12,0.60,1531.00,9138.00,14610,20240214,-27.93,8780,20240805,19.93,14610,-27.93,20240214,8780,19.93,20240805,14610,-27.93,20240214,8780,19.93,20240805,0.16,N,020560,5000,3720 억,,5263442,N,N,883,N,00,N
20241203,130334,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10490,490,2,4.90,4364274710,417053,81.54,10090,10730,10030,13000,7000,10000,10464.56,14.14,79797,78252,11053,10526,10233,9706,9413,10380,9560,3721,3000,5000,7400,10,1,74411764,7806,6.85,1.15,12,0.56,1531.00,9138.00,14610,20240214,-28.20,8780,20240805,19.48,14610,-28.20,20240214,8780,19.48,20240805,14610,-28.20,20240214,8780,19.48,20240805,0.16,N,020560,5000,3720 억,,5261058,N,N,883,N,00,N
20241203,120345,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10680,680,2,6.80,4002868470,382869,74.86,10090,10730,10030,13000,7000,10000,10454.93,14.15,81545,79905,11053,10526,10233,9706,9413,10380,9560,3721,3000,5000,7400,10,1,74411764,7947,6.98,1.17,12,0.51,1531.00,9138.00,14610,20240214,-26.90,8780,20240805,21.64,14610,-26.90,20240214,8780,21.64,20240805,14610,-26.90,20240214,8780,21.64,20240805,0.16,N,020560,5000,3720 억,,5262806,N,N,883,N,00,N
20241203,110332,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10560,560,2,5.60,2917602500,281035,54.95,10090,10610,10030,13000,7000,10000,10381.63,14.11,66447,64896,11053,10526,10233,9706,9413,10380,9560,3721,3000,5000,7400,10,1,74411764,7858,6.90,1.16,12,0.38,1531.00,9138.00,14610,20240214,-27.72,8780,20240805,20.27,14610,-27.72,20240214,8780,20.27,20240805,14610,-27.72,20240214,8780,20.27,20240805,0.16,N,020560,5000,3720 억,,5247708,N,N,883,N,00,N
20241203,100325,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10480,480,2,4.80,1849027160,178773,34.95,10090,10610,10030,13000,7000,10000,10342.88,14.04,41266,39259,11053,10526,10233,9706,9413,10380,9560,3721,3000,5000,7400,10,1,74411764,7798,6.85,1.15,12,0.24,1531.00,9138.00,14610,20240214,-28.27,8780,20240805,19.36,14610,-28.27,20240214,8780,19.36,20240805,14610,-28.27,20240214,8780,19.36,20240805,0.16,N,020560,5000,3720 억,,5222527,N,N,883,N,00,N
20241203,090325,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10110,110,2,1.10,83026730,8232,1.61,10090,10110,10030,13000,7000,10000,10085.85,13.93,1112,-1465,11053,10526,10233,9706,9413,10380,9560,3721,3000,5000,7400,10,1,74411764,7523,6.60,1.11,12,0.01,1531.00,9138.00,14610,20240214,-30.80,8780,20240805,15.15,14610,-30.80,20240214,8780,15.15,20240805,14610,-30.80,20240214,8780,15.15,20240805,0.16,N,020560,5000,3720 억,,5182373,N,N,883,N,00,N
20241202,160315,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10000,-740,5,-6.89,5187184500,511229,39.23,10740,10760,9940,13960,7520,10740,10146.62,13.93,2020,741,11933,11336,10943,10346,9953,11140,10150,3721,3220,5000,7940,10,1,74411764,7441,6.53,1.09,12,0.69,1531.00,9138.00,14610,20240214,-31.55,8780,20240805,13.90,14610,-31.55,20240214,8780,13.90,20240805,14610,-31.55,20240214,8780,13.90,20240805,0.17,N,020560,5000,3720 억,,5182329,N,N,883,N,00,N
20241202,150339,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10010,-730,5,-6.80,4964123810,488923,37.52,10740,10760,9940,13960,7520,10740,10153.16,13.95,10212,6865,11933,11336,10943,10346,9953,11140,10150,3721,3220,5000,7940,10,1,74411764,7449,6.54,1.10,12,0.66,1531.00,9138.00,14610,20240214,-31.49,8780,20240805,14.01,14610,-31.49,20240214,8780,14.01,20240805,14610,-31.49,20240214,8780,14.01,20240805,0.17,N,020560,5000,3720 억,,5190521,N,N,2064,N,00,N
20241202,140327,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10030,-710,5,-6.61,4574802110,450011,34.53,10740,10760,9940,13960,7520,10740,10165.96,13.97,17187,14109,11933,11336,10943,10346,9953,11140,10150,3721,3220,5000,7940,10,1,74411764,7463,6.55,1.10,12,0.60,1531.00,9138.00,14610,20240214,-31.35,8780,20240805,14.24,14610,-31.35,20240214,8780,14.24,20240805,14610,-31.35,20240214,8780,14.24,20240805,0.17,N,020560,5000,3720 억,,5197496,N,N,2064,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 160339 57 100.00 KOSPI 운수.창고 N N N N N 10440 440 2 4.40 5035239400 480922 94.03 10090 10730 10030 13000 7000 10000 10469.97 14.16 86575 85468 11053 10526 10233 9706 9413 10380 9560 3721 3000 5000 7400 10 1 74411764 7769 6.82 1.14 12 0.65 1531.00 9138.00 14610 20240214 -28.54 8780 20240805 18.91 14610 -28.54 20240214 8780 18.91 20240805 14610 -28.54 20240214 8780 18.91 20240805 0.16 N 020560 5000 3720 억 5267836 N N 695 N 00 N
3 20241203 150342 57 100.00 KOSPI 운수.창고 N N N N N 10480 480 2 4.80 4852835840 463483 90.62 10090 10730 10030 13000 7000 10000 10470.36 14.15 83464 81995 11053 10526 10233 9706 9413 10380 9560 3721 3000 5000 7400 10 1 74411764 7798 6.85 1.15 12 0.62 1531.00 9138.00 14610 20240214 -28.27 8780 20240805 19.36 14610 -28.27 20240214 8780 19.36 20240805 14610 -28.27 20240214 8780 19.36 20240805 0.16 N 020560 5000 3720 억 5264725 N N 883 N 00 N
4 20241203 140335 57 100.00 KOSPI 운수.창고 N N N N N 10530 530 2 5.30 4662460540 445411 87.08 10090 10730 10030 13000 7000 10000 10467.77 14.15 82181 80671 11053 10526 10233 9706 9413 10380 9560 3721 3000 5000 7400 10 1 74411764 7836 6.88 1.15 12 0.60 1531.00 9138.00 14610 20240214 -27.93 8780 20240805 19.93 14610 -27.93 20240214 8780 19.93 20240805 14610 -27.93 20240214 8780 19.93 20240805 0.16 N 020560 5000 3720 억 5263442 N N 883 N 00 N
5 20241203 130334 57 100.00 KOSPI 운수.창고 N N N N N 10490 490 2 4.90 4364274710 417053 81.54 10090 10730 10030 13000 7000 10000 10464.56 14.14 79797 78252 11053 10526 10233 9706 9413 10380 9560 3721 3000 5000 7400 10 1 74411764 7806 6.85 1.15 12 0.56 1531.00 9138.00 14610 20240214 -28.20 8780 20240805 19.48 14610 -28.20 20240214 8780 19.48 20240805 14610 -28.20 20240214 8780 19.48 20240805 0.16 N 020560 5000 3720 억 5261058 N N 883 N 00 N
6 20241203 120345 57 100.00 KOSPI 운수.창고 N N N N N 10680 680 2 6.80 4002868470 382869 74.86 10090 10730 10030 13000 7000 10000 10454.93 14.15 81545 79905 11053 10526 10233 9706 9413 10380 9560 3721 3000 5000 7400 10 1 74411764 7947 6.98 1.17 12 0.51 1531.00 9138.00 14610 20240214 -26.90 8780 20240805 21.64 14610 -26.90 20240214 8780 21.64 20240805 14610 -26.90 20240214 8780 21.64 20240805 0.16 N 020560 5000 3720 억 5262806 N N 883 N 00 N
7 20241203 110332 57 100.00 KOSPI 운수.창고 N N N N N 10560 560 2 5.60 2917602500 281035 54.95 10090 10610 10030 13000 7000 10000 10381.63 14.11 66447 64896 11053 10526 10233 9706 9413 10380 9560 3721 3000 5000 7400 10 1 74411764 7858 6.90 1.16 12 0.38 1531.00 9138.00 14610 20240214 -27.72 8780 20240805 20.27 14610 -27.72 20240214 8780 20.27 20240805 14610 -27.72 20240214 8780 20.27 20240805 0.16 N 020560 5000 3720 억 5247708 N N 883 N 00 N
8 20241203 100325 57 100.00 KOSPI 운수.창고 N N N N N 10480 480 2 4.80 1849027160 178773 34.95 10090 10610 10030 13000 7000 10000 10342.88 14.04 41266 39259 11053 10526 10233 9706 9413 10380 9560 3721 3000 5000 7400 10 1 74411764 7798 6.85 1.15 12 0.24 1531.00 9138.00 14610 20240214 -28.27 8780 20240805 19.36 14610 -28.27 20240214 8780 19.36 20240805 14610 -28.27 20240214 8780 19.36 20240805 0.16 N 020560 5000 3720 억 5222527 N N 883 N 00 N
9 20241203 090325 57 100.00 KOSPI 운수.창고 N N N N N 10110 110 2 1.10 83026730 8232 1.61 10090 10110 10030 13000 7000 10000 10085.85 13.93 1112 -1465 11053 10526 10233 9706 9413 10380 9560 3721 3000 5000 7400 10 1 74411764 7523 6.60 1.11 12 0.01 1531.00 9138.00 14610 20240214 -30.80 8780 20240805 15.15 14610 -30.80 20240214 8780 15.15 20240805 14610 -30.80 20240214 8780 15.15 20240805 0.16 N 020560 5000 3720 억 5182373 N N 883 N 00 N
10 20241202 160315 57 100.00 KOSPI 운수.창고 N N N N N 10000 -740 5 -6.89 5187184500 511229 39.23 10740 10760 9940 13960 7520 10740 10146.62 13.93 2020 741 11933 11336 10943 10346 9953 11140 10150 3721 3220 5000 7940 10 1 74411764 7441 6.53 1.09 12 0.69 1531.00 9138.00 14610 20240214 -31.55 8780 20240805 13.90 14610 -31.55 20240214 8780 13.90 20240805 14610 -31.55 20240214 8780 13.90 20240805 0.17 N 020560 5000 3720 억 5182329 N N 883 N 00 N
11 20241202 150339 57 100.00 KOSPI 운수.창고 N N N N N 10010 -730 5 -6.80 4964123810 488923 37.52 10740 10760 9940 13960 7520 10740 10153.16 13.95 10212 6865 11933 11336 10943 10346 9953 11140 10150 3721 3220 5000 7940 10 1 74411764 7449 6.54 1.10 12 0.66 1531.00 9138.00 14610 20240214 -31.49 8780 20240805 14.01 14610 -31.49 20240214 8780 14.01 20240805 14610 -31.49 20240214 8780 14.01 20240805 0.17 N 020560 5000 3720 억 5190521 N N 2064 N 00 N
12 20241202 140327 57 100.00 KOSPI 운수.창고 N N N N N 10030 -710 5 -6.61 4574802110 450011 34.53 10740 10760 9940 13960 7520 10740 10165.96 13.97 17187 14109 11933 11336 10943 10346 9953 11140 10150 3721 3220 5000 7940 10 1 74411764 7463 6.55 1.10 12 0.60 1531.00 9138.00 14610 20240214 -31.35 8780 20240805 14.24 14610 -31.35 20240214 8780 14.24 20240805 14610 -31.35 20240214 8780 14.24 20240805 0.17 N 020560 5000 3720 억 5197496 N N 2064 N 00 N