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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001380/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
20241210,160118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2365,185,2,8.49,32837417045,13865345,141.32,2180,2530,2180,2830,1530,2180,2368.36,0.88,0,319239,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1063,5.27,0.75,12,30.84,449.00,3138.00,4355,20241121,-45.69,1395,20240126,69.53,4355,-45.69,20241121,1395,69.53,20240126,4355,-45.69,20241121,1395,69.53,20240126,4.19,N,001380,500,224 억,,396278,N,N,1,N,00,N
20241210,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2345,165,2,7.57,31991443595,13506447,137.66,2180,2530,2180,2830,1530,2180,2368.66,0.88,0,317197,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1054,5.22,0.75,12,30.04,449.00,3138.00,4355,20241121,-46.15,1395,20240126,68.10,4355,-46.15,20241121,1395,68.10,20240126,4355,-46.15,20241121,1395,68.10,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241210,140118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2365,185,2,8.49,30046931655,12679356,129.23,2180,2530,2180,2830,1530,2180,2369.81,0.88,0,357024,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1063,5.27,0.75,12,28.20,449.00,3138.00,4355,20241121,-45.69,1395,20240126,69.53,4355,-45.69,20241121,1395,69.53,20240126,4355,-45.69,20241121,1395,69.53,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241210,130118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2295,115,2,5.28,28075780325,11839925,120.67,2180,2530,2180,2830,1530,2180,2371.34,0.88,0,258405,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1032,5.11,0.73,12,26.33,449.00,3138.00,4355,20241121,-47.30,1395,20240126,64.52,4355,-47.30,20241121,1395,64.52,20240126,4355,-47.30,20241121,1395,64.52,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241210,120118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2360,180,2,8.26,24060210830,10098944,102.93,2180,2530,2180,2830,1530,2180,2382.52,0.88,0,369875,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1061,5.26,0.75,12,22.46,449.00,3138.00,4355,20241121,-45.81,1395,20240126,69.18,4355,-45.81,20241121,1395,69.18,20240126,4355,-45.81,20241121,1395,69.18,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241210,110118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2510,330,2,15.14,17926791655,7551438,76.97,2180,2530,2180,2830,1530,2180,2374.05,0.88,0,431993,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1129,5.59,0.80,12,16.79,449.00,3138.00,4355,20241121,-42.37,1395,20240126,79.93,4355,-42.37,20241121,1395,79.93,20240126,4355,-42.37,20241121,1395,79.93,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241210,100118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2255,75,2,3.44,4340225810,1947168,19.85,2180,2290,2180,2830,1530,2180,2229.09,0.88,0,154095,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,1014,5.02,0.72,12,4.33,449.00,3138.00,4355,20241121,-48.22,1395,20240126,61.65,4355,-48.22,20241121,1395,61.65,20240126,4355,-48.22,20241121,1395,61.65,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241210,090119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2195,15,2,0.69,318833450,145354,1.48,2180,2230,2180,2830,1530,2180,2193.85,0.88,0,39360,2500,2340,2225,2065,1950,2282,2007,225,650,500,1300,5,1,44964143,987,4.89,0.70,12,0.32,449.00,3138.00,4355,20241121,-49.60,1395,20240126,57.35,4355,-49.60,20241121,1395,57.35,20240126,4355,-49.60,20241121,1395,57.35,20240126,4.19,N,001380,500,224 억,,396278,N,N,0,N,00,N
20241209,160117,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2180,85,2,4.06,21854358730,9741587,138.51,2250,2385,2110,2720,1470,2095,2243.58,0.94,0,-17578,2641,2367,2196,1922,1751,2282,1837,225,625,500,1250,5,1,44964143,980,4.86,0.69,12,21.67,449.00,3138.00,4355,20241121,-49.94,1395,20240126,56.27,4355,-49.94,20241121,1395,56.27,20240126,4355,-49.94,20241121,1395,56.27,20240126,4.11,N,001380,500,224 억,,424152,N,N,0,N,00,N
20241209,150118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2200,105,2,5.01,21251523240,9467295,134.61,2250,2385,2110,2720,1470,2095,2244.87,0.94,0,-41889,2641,2367,2196,1922,1751,2282,1837,225,625,500,1250,5,1,44964143,989,4.90,0.70,12,21.06,449.00,3138.00,4355,20241121,-49.48,1395,20240126,57.71,4355,-49.48,20241121,1395,57.71,20240126,4355,-49.48,20241121,1395,57.71,20240126,4.11,N,001380,500,224 억,,424152,N,N,0,N,00,N
20241209,140118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2200,105,2,5.01,19146538415,8518735,121.12,2250,2385,2110,2720,1470,2095,2247.74,0.94,0,-69062,2641,2367,2196,1922,1751,2282,1837,225,625,500,1250,5,1,44964143,989,4.90,0.70,12,18.95,449.00,3138.00,4355,20241121,-49.48,1395,20240126,57.71,4355,-49.48,20241121,1395,57.71,20240126,4355,-49.48,20241121,1395,57.71,20240126,4.11,N,001380,500,224 억,,424152,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 20241210 160118 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2365 185 2 8.49 32837417045 13865345 141.32 2180 2530 2180 2830 1530 2180 2368.36 0.88 0 319239 2500 2340 2225 2065 1950 2282 2007 225 650 500 1300 5 1 44964143 1063 5.27 0.75 12 30.84 449.00 3138.00 4355 20241121 -45.69 1395 20240126 69.53 4355 -45.69 20241121 1395 69.53 20240126 4355 -45.69 20241121 1395 69.53 20240126 4.19 N 001380 500 224 억 396278 N N 1 N 00 N
3 20241210 150118 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2345 165 2 7.57 31991443595 13506447 137.66 2180 2530 2180 2830 1530 2180 2368.66 0.88 0 317197 2500 2340 2225 2065 1950 2282 2007 225 650 500 1300 5 1 44964143 1054 5.22 0.75 12 30.04 449.00 3138.00 4355 20241121 -46.15 1395 20240126 68.10 4355 -46.15 20241121 1395 68.10 20240126 4355 -46.15 20241121 1395 68.10 20240126 4.19 N 001380 500 224 억 396278 N N 0 N 00 N
4 20241210 140118 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2365 185 2 8.49 30046931655 12679356 129.23 2180 2530 2180 2830 1530 2180 2369.81 0.88 0 357024 2500 2340 2225 2065 1950 2282 2007 225 650 500 1300 5 1 44964143 1063 5.27 0.75 12 28.20 449.00 3138.00 4355 20241121 -45.69 1395 20240126 69.53 4355 -45.69 20241121 1395 69.53 20240126 4355 -45.69 20241121 1395 69.53 20240126 4.19 N 001380 500 224 억 396278 N N 0 N 00 N
5 20241210 130118 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2295 115 2 5.28 28075780325 11839925 120.67 2180 2530 2180 2830 1530 2180 2371.34 0.88 0 258405 2500 2340 2225 2065 1950 2282 2007 225 650 500 1300 5 1 44964143 1032 5.11 0.73 12 26.33 449.00 3138.00 4355 20241121 -47.30 1395 20240126 64.52 4355 -47.30 20241121 1395 64.52 20240126 4355 -47.30 20241121 1395 64.52 20240126 4.19 N 001380 500 224 억 396278 N N 0 N 00 N
6 20241210 120118 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2360 180 2 8.26 24060210830 10098944 102.93 2180 2530 2180 2830 1530 2180 2382.52 0.88 0 369875 2500 2340 2225 2065 1950 2282 2007 225 650 500 1300 5 1 44964143 1061 5.26 0.75 12 22.46 449.00 3138.00 4355 20241121 -45.81 1395 20240126 69.18 4355 -45.81 20241121 1395 69.18 20240126 4355 -45.81 20241121 1395 69.18 20240126 4.19 N 001380 500 224 억 396278 N N 0 N 00 N
7 20241210 110118 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2510 330 2 15.14 17926791655 7551438 76.97 2180 2530 2180 2830 1530 2180 2374.05 0.88 0 431993 2500 2340 2225 2065 1950 2282 2007 225 650 500 1300 5 1 44964143 1129 5.59 0.80 12 16.79 449.00 3138.00 4355 20241121 -42.37 1395 20240126 79.93 4355 -42.37 20241121 1395 79.93 20240126 4355 -42.37 20241121 1395 79.93 20240126 4.19 N 001380 500 224 억 396278 N N 0 N 00 N
8 20241210 100118 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2255 75 2 3.44 4340225810 1947168 19.85 2180 2290 2180 2830 1530 2180 2229.09 0.88 0 154095 2500 2340 2225 2065 1950 2282 2007 225 650 500 1300 5 1 44964143 1014 5.02 0.72 12 4.33 449.00 3138.00 4355 20241121 -48.22 1395 20240126 61.65 4355 -48.22 20241121 1395 61.65 20240126 4355 -48.22 20241121 1395 61.65 20240126 4.19 N 001380 500 224 억 396278 N N 0 N 00 N
9 20241210 090119 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2195 15 2 0.69 318833450 145354 1.48 2180 2230 2180 2830 1530 2180 2193.85 0.88 0 39360 2500 2340 2225 2065 1950 2282 2007 225 650 500 1300 5 1 44964143 987 4.89 0.70 12 0.32 449.00 3138.00 4355 20241121 -49.60 1395 20240126 57.35 4355 -49.60 20241121 1395 57.35 20240126 4355 -49.60 20241121 1395 57.35 20240126 4.19 N 001380 500 224 억 396278 N N 0 N 00 N
10 20241209 160117 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2180 85 2 4.06 21854358730 9741587 138.51 2250 2385 2110 2720 1470 2095 2243.58 0.94 0 -17578 2641 2367 2196 1922 1751 2282 1837 225 625 500 1250 5 1 44964143 980 4.86 0.69 12 21.67 449.00 3138.00 4355 20241121 -49.94 1395 20240126 56.27 4355 -49.94 20241121 1395 56.27 20240126 4355 -49.94 20241121 1395 56.27 20240126 4.11 N 001380 500 224 억 424152 N N 0 N 00 N
11 20241209 150118 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2200 105 2 5.01 21251523240 9467295 134.61 2250 2385 2110 2720 1470 2095 2244.87 0.94 0 -41889 2641 2367 2196 1922 1751 2282 1837 225 625 500 1250 5 1 44964143 989 4.90 0.70 12 21.06 449.00 3138.00 4355 20241121 -49.48 1395 20240126 57.71 4355 -49.48 20241121 1395 57.71 20240126 4355 -49.48 20241121 1395 57.71 20240126 4.11 N 001380 500 224 억 424152 N N 0 N 00 N
12 20241209 140118 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2200 105 2 5.01 19146538415 8518735 121.12 2250 2385 2110 2720 1470 2095 2247.74 0.94 0 -69062 2641 2367 2196 1922 1751 2282 1837 225 625 500 1250 5 1 44964143 989 4.90 0.70 12 18.95 449.00 3138.00 4355 20241121 -49.48 1395 20240126 57.71 4355 -49.48 20241121 1395 57.71 20240126 4355 -49.48 20241121 1395 57.71 20240126 4.11 N 001380 500 224 억 424152 N N 0 N 00 N