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
001620/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
20241210,160123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,471,22,2,4.90,58084997,125914,87.67,449,471,448,583,315,449,461.31,0.27,0,-3403,471,460,450,439,429,455,434,556,134,500,310,1,1,111293031,524,6.93,0.27,12,0.11,68.00,1726.00,666,20240517,-29.28,440,20241209,7.05,666,-29.28,20240517,440,7.05,20241209,666,-29.28,20240517,440,7.05,20241209,0.06,N,001620,500,556 억,,304966,N,N,3,N,00,N
20241210,150122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,461,12,2,2.67,48966560,106389,74.08,449,468,448,583,315,449,460.26,0.27,0,-3829,471,460,450,439,429,455,434,556,134,500,310,1,1,111293031,513,6.78,0.27,12,0.10,68.00,1726.00,666,20240517,-30.78,440,20241209,4.77,666,-30.78,20240517,440,4.77,20241209,666,-30.78,20240517,440,4.77,20241209,0.06,N,001620,500,556 억,,304966,N,N,0,N,00,N
20241210,140123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,463,14,2,3.12,46492995,101042,70.35,449,468,448,583,315,449,460.14,0.27,0,-4157,471,460,450,439,429,455,434,556,134,500,310,1,1,111293031,515,6.81,0.27,12,0.09,68.00,1726.00,666,20240517,-30.48,440,20241209,5.23,666,-30.48,20240517,440,5.23,20241209,666,-30.48,20240517,440,5.23,20241209,0.06,N,001620,500,556 억,,304966,N,N,0,N,00,N
20241210,130122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,463,14,2,3.12,37469014,81730,56.91,449,467,448,583,315,449,458.45,0.27,0,-4691,471,460,450,439,429,455,434,556,134,500,310,1,1,111293031,515,6.81,0.27,12,0.07,68.00,1726.00,666,20240517,-30.48,440,20241209,5.23,666,-30.48,20240517,440,5.23,20241209,666,-30.48,20240517,440,5.23,20241209,0.06,N,001620,500,556 억,,304966,N,N,0,N,00,N
20241210,120122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,465,16,2,3.56,31642197,69172,48.16,449,466,448,583,315,449,457.44,0.27,0,-4160,471,460,450,439,429,455,434,556,134,500,310,1,1,111293031,518,6.84,0.27,12,0.06,68.00,1726.00,666,20240517,-30.18,440,20241209,5.68,666,-30.18,20240517,440,5.68,20241209,666,-30.18,20240517,440,5.68,20241209,0.06,N,001620,500,556 억,,304966,N,N,0,N,00,N
20241210,110122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,461,12,2,2.67,29834484,65264,45.44,449,466,448,583,315,449,457.14,0.27,0,-4039,471,460,450,439,429,455,434,556,134,500,310,1,1,111293031,513,6.78,0.27,12,0.06,68.00,1726.00,666,20240517,-30.78,440,20241209,4.77,666,-30.78,20240517,440,4.77,20241209,666,-30.78,20240517,440,4.77,20241209,0.06,N,001620,500,556 억,,304966,N,N,0,N,00,N
20241210,100122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,457,8,2,1.78,16078070,35418,24.66,449,462,448,583,315,449,453.95,0.27,0,-4102,471,460,450,439,429,455,434,556,134,500,310,1,1,111293031,509,6.72,0.26,12,0.03,68.00,1726.00,666,20240517,-31.38,440,20241209,3.86,666,-31.38,20240517,440,3.86,20241209,666,-31.38,20240517,440,3.86,20241209,0.06,N,001620,500,556 억,,304966,N,N,0,N,00,N
20241210,090123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,449,0,3,0.00,338097,753,0.52,449,449,449,583,315,449,449.00,0.27,0,0,471,460,450,439,429,455,434,556,134,500,310,1,1,111293031,500,6.60,0.26,12,0.00,68.00,1726.00,666,20240517,-32.58,440,20241209,2.05,666,-32.58,20240517,440,2.05,20241209,666,-32.58,20240517,440,2.05,20241209,0.06,N,001620,500,556 억,,304966,N,N,0,N,00,N
20241209,160122,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,449,-18,5,-3.85,63763163,143623,104.15,461,461,440,607,327,467,443.63,0.28,0,-1600,502,484,465,447,428,475,438,556,140,500,320,1,1,111293031,500,6.60,0.26,12,0.13,68.00,1726.00,666,20240517,-32.58,440,20241209,2.05,666,-32.58,20240517,440,2.05,20241209,666,-32.58,20240517,440,2.05,20241209,0.06,N,001620,500,556 억,,306419,N,N,0,N,00,N
20241209,150122,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,441,-26,5,-5.57,61173591,137782,99.92,461,461,440,607,327,467,443.65,0.28,0,-1552,502,484,465,447,428,475,438,556,140,500,320,1,1,111293031,491,6.49,0.26,12,0.12,68.00,1726.00,666,20240517,-33.78,440,20241209,0.23,666,-33.78,20240517,440,0.23,20241209,666,-33.78,20240517,440,0.23,20241209,0.06,N,001620,500,556 억,,306419,N,N,0,N,00,N
20241209,140122,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,446,-21,5,-4.50,59270450,133483,96.80,461,461,440,607,327,467,443.68,0.28,0,-1535,502,484,465,447,428,475,438,556,140,500,320,1,1,111293031,496,6.56,0.26,12,0.12,68.00,1726.00,666,20240517,-33.03,440,20241209,1.36,666,-33.03,20240517,440,1.36,20241209,666,-33.03,20240517,440,1.36,20241209,0.06,N,001620,500,556 억,,306419,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 160123 57 100.00 KOSPI 운수.장비 N N N N N 471 22 2 4.90 58084997 125914 87.67 449 471 448 583 315 449 461.31 0.27 0 -3403 471 460 450 439 429 455 434 556 134 500 310 1 1 111293031 524 6.93 0.27 12 0.11 68.00 1726.00 666 20240517 -29.28 440 20241209 7.05 666 -29.28 20240517 440 7.05 20241209 666 -29.28 20240517 440 7.05 20241209 0.06 N 001620 500 556 억 304966 N N 3 N 00 N
3 20241210 150122 57 100.00 KOSPI 운수.장비 N N N N N 461 12 2 2.67 48966560 106389 74.08 449 468 448 583 315 449 460.26 0.27 0 -3829 471 460 450 439 429 455 434 556 134 500 310 1 1 111293031 513 6.78 0.27 12 0.10 68.00 1726.00 666 20240517 -30.78 440 20241209 4.77 666 -30.78 20240517 440 4.77 20241209 666 -30.78 20240517 440 4.77 20241209 0.06 N 001620 500 556 억 304966 N N 0 N 00 N
4 20241210 140123 57 100.00 KOSPI 운수.장비 N N N N N 463 14 2 3.12 46492995 101042 70.35 449 468 448 583 315 449 460.14 0.27 0 -4157 471 460 450 439 429 455 434 556 134 500 310 1 1 111293031 515 6.81 0.27 12 0.09 68.00 1726.00 666 20240517 -30.48 440 20241209 5.23 666 -30.48 20240517 440 5.23 20241209 666 -30.48 20240517 440 5.23 20241209 0.06 N 001620 500 556 억 304966 N N 0 N 00 N
5 20241210 130122 57 100.00 KOSPI 운수.장비 N N N N N 463 14 2 3.12 37469014 81730 56.91 449 467 448 583 315 449 458.45 0.27 0 -4691 471 460 450 439 429 455 434 556 134 500 310 1 1 111293031 515 6.81 0.27 12 0.07 68.00 1726.00 666 20240517 -30.48 440 20241209 5.23 666 -30.48 20240517 440 5.23 20241209 666 -30.48 20240517 440 5.23 20241209 0.06 N 001620 500 556 억 304966 N N 0 N 00 N
6 20241210 120122 57 100.00 KOSPI 운수.장비 N N N N N 465 16 2 3.56 31642197 69172 48.16 449 466 448 583 315 449 457.44 0.27 0 -4160 471 460 450 439 429 455 434 556 134 500 310 1 1 111293031 518 6.84 0.27 12 0.06 68.00 1726.00 666 20240517 -30.18 440 20241209 5.68 666 -30.18 20240517 440 5.68 20241209 666 -30.18 20240517 440 5.68 20241209 0.06 N 001620 500 556 억 304966 N N 0 N 00 N
7 20241210 110122 57 100.00 KOSPI 운수.장비 N N N N N 461 12 2 2.67 29834484 65264 45.44 449 466 448 583 315 449 457.14 0.27 0 -4039 471 460 450 439 429 455 434 556 134 500 310 1 1 111293031 513 6.78 0.27 12 0.06 68.00 1726.00 666 20240517 -30.78 440 20241209 4.77 666 -30.78 20240517 440 4.77 20241209 666 -30.78 20240517 440 4.77 20241209 0.06 N 001620 500 556 억 304966 N N 0 N 00 N
8 20241210 100122 57 100.00 KOSPI 운수.장비 N N N N N 457 8 2 1.78 16078070 35418 24.66 449 462 448 583 315 449 453.95 0.27 0 -4102 471 460 450 439 429 455 434 556 134 500 310 1 1 111293031 509 6.72 0.26 12 0.03 68.00 1726.00 666 20240517 -31.38 440 20241209 3.86 666 -31.38 20240517 440 3.86 20241209 666 -31.38 20240517 440 3.86 20241209 0.06 N 001620 500 556 억 304966 N N 0 N 00 N
9 20241210 090123 57 100.00 KOSPI 운수.장비 N N N N N 449 0 3 0.00 338097 753 0.52 449 449 449 583 315 449 449.00 0.27 0 0 471 460 450 439 429 455 434 556 134 500 310 1 1 111293031 500 6.60 0.26 12 0.00 68.00 1726.00 666 20240517 -32.58 440 20241209 2.05 666 -32.58 20240517 440 2.05 20241209 666 -32.58 20240517 440 2.05 20241209 0.06 N 001620 500 556 억 304966 N N 0 N 00 N
10 20241209 160122 57 100.00 KOSPI 신저가 운수.장비 N N N N N 449 -18 5 -3.85 63763163 143623 104.15 461 461 440 607 327 467 443.63 0.28 0 -1600 502 484 465 447 428 475 438 556 140 500 320 1 1 111293031 500 6.60 0.26 12 0.13 68.00 1726.00 666 20240517 -32.58 440 20241209 2.05 666 -32.58 20240517 440 2.05 20241209 666 -32.58 20240517 440 2.05 20241209 0.06 N 001620 500 556 억 306419 N N 0 N 00 N
11 20241209 150122 57 100.00 KOSPI 신저가 운수.장비 N N N N N 441 -26 5 -5.57 61173591 137782 99.92 461 461 440 607 327 467 443.65 0.28 0 -1552 502 484 465 447 428 475 438 556 140 500 320 1 1 111293031 491 6.49 0.26 12 0.12 68.00 1726.00 666 20240517 -33.78 440 20241209 0.23 666 -33.78 20240517 440 0.23 20241209 666 -33.78 20240517 440 0.23 20241209 0.06 N 001620 500 556 억 306419 N N 0 N 00 N
12 20241209 140122 57 100.00 KOSPI 신저가 운수.장비 N N N N N 446 -21 5 -4.50 59270450 133483 96.80 461 461 440 607 327 467 443.68 0.28 0 -1535 502 484 465 447 428 475 438 556 140 500 320 1 1 111293031 496 6.56 0.26 12 0.12 68.00 1726.00 666 20240517 -33.03 440 20241209 1.36 666 -33.03 20240517 440 1.36 20241209 666 -33.03 20240517 440 1.36 20241209 0.06 N 001620 500 556 억 306419 N N 0 N 00 N