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
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
20241210,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3260,-15,5,-0.46,15582015,4755,4.99,3325,3375,3130,4255,2295,3275,3276.97,2.32,0,52,4465,3870,3330,2735,2195,3600,2465,38,980,500,2350,5,1,7600000,248,-296.36,0.83,12,0.06,-11.00,3915.00,5280,20231220,-38.26,2790,20241209,16.85,5100,-36.08,20240102,2790,16.85,20241209,5280,-38.26,20231220,2790,16.85,20241209,0.00,N,001420,500,38 억,,175997,N,N,0,N,00,N
20241210,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,25,2,0.76,14320080,4371,4.58,3325,3375,3130,4255,2295,3275,3276.16,2.32,0,56,4465,3870,3330,2735,2195,3600,2465,38,980,500,2350,5,1,7600000,251,-300.00,0.84,12,0.06,-11.00,3915.00,5280,20231220,-37.50,2790,20241209,18.28,5100,-35.29,20240102,2790,18.28,20241209,5280,-37.50,20231220,2790,18.28,20241209,0.00,N,001420,500,38 억,,175997,N,N,0,N,00,N
20241210,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3265,-10,5,-0.31,13059555,3985,4.18,3325,3375,3130,4255,2295,3275,3277.18,2.32,0,397,4465,3870,3330,2735,2195,3600,2465,38,980,500,2350,5,1,7600000,248,-296.82,0.83,12,0.05,-11.00,3915.00,5280,20231220,-38.16,2790,20241209,17.03,5100,-35.98,20240102,2790,17.03,20241209,5280,-38.16,20231220,2790,17.03,20241209,0.00,N,001420,500,38 억,,175997,N,N,0,N,00,N
20241210,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3285,10,2,0.31,12955075,3953,4.14,3325,3375,3130,4255,2295,3275,3277.28,2.32,0,428,4465,3870,3330,2735,2195,3600,2465,38,980,500,2350,5,1,7600000,250,-298.64,0.84,12,0.05,-11.00,3915.00,5280,20231220,-37.78,2790,20241209,17.74,5100,-35.59,20240102,2790,17.74,20241209,5280,-37.78,20231220,2790,17.74,20241209,0.00,N,001420,500,38 억,,175997,N,N,0,N,00,N
20241210,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3285,10,2,0.31,12411240,3787,3.97,3325,3375,3130,4255,2295,3275,3277.33,2.32,0,418,4465,3870,3330,2735,2195,3600,2465,38,980,500,2350,5,1,7600000,250,-298.64,0.84,12,0.05,-11.00,3915.00,5280,20231220,-37.78,2790,20241209,17.74,5100,-35.59,20240102,2790,17.74,20241209,5280,-37.78,20231220,2790,17.74,20241209,0.00,N,001420,500,38 억,,175997,N,N,0,N,00,N
20241210,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3285,10,2,0.31,10181005,3109,3.26,3325,3375,3130,4255,2295,3275,3274.69,2.32,0,418,4465,3870,3330,2735,2195,3600,2465,38,980,500,2350,5,1,7600000,250,-298.64,0.84,12,0.04,-11.00,3915.00,5280,20231220,-37.78,2790,20241209,17.74,5100,-35.59,20240102,2790,17.74,20241209,5280,-37.78,20231220,2790,17.74,20241209,0.00,N,001420,500,38 억,,175997,N,N,0,N,00,N
20241210,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3320,45,2,1.37,2306405,691,0.72,3325,3375,3245,4255,2295,3275,3337.78,2.32,0,-34,4465,3870,3330,2735,2195,3600,2465,38,980,500,2350,5,1,7600000,252,-301.82,0.85,12,0.01,-11.00,3915.00,5280,20231220,-37.12,2790,20241209,19.00,5100,-34.90,20240102,2790,19.00,20241209,5280,-37.12,20231220,2790,19.00,20241209,0.00,N,001420,500,38 억,,175997,N,N,0,N,00,N
20241210,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3320,45,2,1.37,9970,3,0.00,3325,3325,3320,4255,2295,3275,3323.33,2.32,0,0,4465,3870,3330,2735,2195,3600,2465,38,980,500,2350,5,1,7600000,252,-301.82,0.85,12,0.00,-11.00,3915.00,5280,20231220,-37.12,2790,20241209,19.00,5100,-34.90,20240102,2790,19.00,20241209,5280,-37.12,20231220,2790,19.00,20241209,0.00,N,001420,500,38 억,,175997,N,N,0,N,00,N
20241209,160118,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3275,-155,5,-4.52,306099430,95029,2944.81,3400,3925,2790,4455,2405,3430,3221.11,2.31,0,274,3666,3547,3421,3302,3176,3485,3240,38,1025,500,2460,5,1,7600000,249,-297.73,0.84,12,1.25,-11.00,3915.00,5280,20231220,-37.97,2790,20241209,17.38,5100,-35.78,20240102,2790,17.38,20241209,5280,-37.97,20231220,2790,17.38,20241209,0.00,N,001420,500,38 억,,175728,N,N,0,N,00,N
20241209,150118,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3255,-175,5,-5.10,302543645,93933,2910.85,3400,3925,2790,4455,2405,3430,3220.85,2.31,0,274,3666,3547,3421,3302,3176,3485,3240,38,1025,500,2460,5,1,7600000,247,-295.91,0.83,12,1.24,-11.00,3915.00,5280,20231220,-38.35,2790,20241209,16.67,5100,-36.18,20240102,2790,16.67,20241209,5280,-38.35,20231220,2790,16.67,20241209,0.00,N,001420,500,38 억,,175728,N,N,0,N,00,N
20241209,140119,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3260,-170,5,-4.96,300279075,93240,2889.37,3400,3925,2790,4455,2405,3430,3220.50,2.31,0,381,3666,3547,3421,3302,3176,3485,3240,38,1025,500,2460,5,1,7600000,248,-296.36,0.83,12,1.23,-11.00,3915.00,5280,20231220,-38.26,2790,20241209,16.85,5100,-36.08,20240102,2790,16.85,20241209,5280,-38.26,20231220,2790,16.85,20241209,0.00,N,001420,500,38 억,,175728,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 160119 57 100.00 KOSPI 운수.장비 N N N N N 3260 -15 5 -0.46 15582015 4755 4.99 3325 3375 3130 4255 2295 3275 3276.97 2.32 0 52 4465 3870 3330 2735 2195 3600 2465 38 980 500 2350 5 1 7600000 248 -296.36 0.83 12 0.06 -11.00 3915.00 5280 20231220 -38.26 2790 20241209 16.85 5100 -36.08 20240102 2790 16.85 20241209 5280 -38.26 20231220 2790 16.85 20241209 0.00 N 001420 500 38 억 175997 N N 0 N 00 N
3 20241210 150119 57 100.00 KOSPI 운수.장비 N N N N N 3300 25 2 0.76 14320080 4371 4.58 3325 3375 3130 4255 2295 3275 3276.16 2.32 0 56 4465 3870 3330 2735 2195 3600 2465 38 980 500 2350 5 1 7600000 251 -300.00 0.84 12 0.06 -11.00 3915.00 5280 20231220 -37.50 2790 20241209 18.28 5100 -35.29 20240102 2790 18.28 20241209 5280 -37.50 20231220 2790 18.28 20241209 0.00 N 001420 500 38 억 175997 N N 0 N 00 N
4 20241210 140119 57 100.00 KOSPI 운수.장비 N N N N N 3265 -10 5 -0.31 13059555 3985 4.18 3325 3375 3130 4255 2295 3275 3277.18 2.32 0 397 4465 3870 3330 2735 2195 3600 2465 38 980 500 2350 5 1 7600000 248 -296.82 0.83 12 0.05 -11.00 3915.00 5280 20231220 -38.16 2790 20241209 17.03 5100 -35.98 20240102 2790 17.03 20241209 5280 -38.16 20231220 2790 17.03 20241209 0.00 N 001420 500 38 억 175997 N N 0 N 00 N
5 20241210 130118 57 100.00 KOSPI 운수.장비 N N N N N 3285 10 2 0.31 12955075 3953 4.14 3325 3375 3130 4255 2295 3275 3277.28 2.32 0 428 4465 3870 3330 2735 2195 3600 2465 38 980 500 2350 5 1 7600000 250 -298.64 0.84 12 0.05 -11.00 3915.00 5280 20231220 -37.78 2790 20241209 17.74 5100 -35.59 20240102 2790 17.74 20241209 5280 -37.78 20231220 2790 17.74 20241209 0.00 N 001420 500 38 억 175997 N N 0 N 00 N
6 20241210 120118 57 100.00 KOSPI 운수.장비 N N N N N 3285 10 2 0.31 12411240 3787 3.97 3325 3375 3130 4255 2295 3275 3277.33 2.32 0 418 4465 3870 3330 2735 2195 3600 2465 38 980 500 2350 5 1 7600000 250 -298.64 0.84 12 0.05 -11.00 3915.00 5280 20231220 -37.78 2790 20241209 17.74 5100 -35.59 20240102 2790 17.74 20241209 5280 -37.78 20231220 2790 17.74 20241209 0.00 N 001420 500 38 억 175997 N N 0 N 00 N
7 20241210 110118 57 100.00 KOSPI 운수.장비 N N N N N 3285 10 2 0.31 10181005 3109 3.26 3325 3375 3130 4255 2295 3275 3274.69 2.32 0 418 4465 3870 3330 2735 2195 3600 2465 38 980 500 2350 5 1 7600000 250 -298.64 0.84 12 0.04 -11.00 3915.00 5280 20231220 -37.78 2790 20241209 17.74 5100 -35.59 20240102 2790 17.74 20241209 5280 -37.78 20231220 2790 17.74 20241209 0.00 N 001420 500 38 억 175997 N N 0 N 00 N
8 20241210 100118 57 100.00 KOSPI 운수.장비 N N N N N 3320 45 2 1.37 2306405 691 0.72 3325 3375 3245 4255 2295 3275 3337.78 2.32 0 -34 4465 3870 3330 2735 2195 3600 2465 38 980 500 2350 5 1 7600000 252 -301.82 0.85 12 0.01 -11.00 3915.00 5280 20231220 -37.12 2790 20241209 19.00 5100 -34.90 20240102 2790 19.00 20241209 5280 -37.12 20231220 2790 19.00 20241209 0.00 N 001420 500 38 억 175997 N N 0 N 00 N
9 20241210 090119 57 100.00 KOSPI 운수.장비 N N N N N 3320 45 2 1.37 9970 3 0.00 3325 3325 3320 4255 2295 3275 3323.33 2.32 0 0 4465 3870 3330 2735 2195 3600 2465 38 980 500 2350 5 1 7600000 252 -301.82 0.85 12 0.00 -11.00 3915.00 5280 20231220 -37.12 2790 20241209 19.00 5100 -34.90 20240102 2790 19.00 20241209 5280 -37.12 20231220 2790 19.00 20241209 0.00 N 001420 500 38 억 175997 N N 0 N 00 N
10 20241209 160118 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3275 -155 5 -4.52 306099430 95029 2944.81 3400 3925 2790 4455 2405 3430 3221.11 2.31 0 274 3666 3547 3421 3302 3176 3485 3240 38 1025 500 2460 5 1 7600000 249 -297.73 0.84 12 1.25 -11.00 3915.00 5280 20231220 -37.97 2790 20241209 17.38 5100 -35.78 20240102 2790 17.38 20241209 5280 -37.97 20231220 2790 17.38 20241209 0.00 N 001420 500 38 억 175728 N N 0 N 00 N
11 20241209 150118 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3255 -175 5 -5.10 302543645 93933 2910.85 3400 3925 2790 4455 2405 3430 3220.85 2.31 0 274 3666 3547 3421 3302 3176 3485 3240 38 1025 500 2460 5 1 7600000 247 -295.91 0.83 12 1.24 -11.00 3915.00 5280 20231220 -38.35 2790 20241209 16.67 5100 -36.18 20240102 2790 16.67 20241209 5280 -38.35 20231220 2790 16.67 20241209 0.00 N 001420 500 38 억 175728 N N 0 N 00 N
12 20241209 140119 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3260 -170 5 -4.96 300279075 93240 2889.37 3400 3925 2790 4455 2405 3430 3220.50 2.31 0 381 3666 3547 3421 3302 3176 3485 3240 38 1025 500 2460 5 1 7600000 248 -296.36 0.83 12 1.23 -11.00 3915.00 5280 20231220 -38.26 2790 20241209 16.85 5100 -36.08 20240102 2790 16.85 20241209 5280 -38.26 20231220 2790 16.85 20241209 0.00 N 001420 500 38 억 175728 N N 0 N 00 N