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
002920/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
20241210,160138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1795,37,2,2.10,43773189,24240,26.68,1840,1840,1772,2285,1231,1758,1805.82,8.99,0,-1541,1860,1808,1777,1725,1694,1793,1710,130,527,500,1260,1,1,25947500,466,4.77,0.16,12,0.09,376.00,11510.00,3025,20240206,-40.66,1746,20241209,2.81,3025,-40.66,20240206,1746,2.81,20241209,3025,-40.66,20240206,1746,2.81,20241209,0.48,N,002920,500,129 억,,2333901,N,N,0,N,00,N
20241210,150137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1802,44,2,2.50,42065851,23291,25.64,1840,1840,1772,2285,1231,1758,1806.10,8.99,0,-1264,1860,1808,1777,1725,1694,1793,1710,130,527,500,1260,1,1,25947500,468,4.79,0.16,12,0.09,376.00,11510.00,3025,20240206,-40.43,1746,20241209,3.21,3025,-40.43,20240206,1746,3.21,20241209,3025,-40.43,20240206,1746,3.21,20241209,0.48,N,002920,500,129 억,,2333901,N,N,0,N,00,N
20241210,140137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1807,49,2,2.79,13925856,7766,8.55,1840,1840,1772,2285,1231,1758,1793.18,8.99,0,-1307,1860,1808,1777,1725,1694,1793,1710,130,527,500,1260,1,1,25947500,469,4.81,0.16,12,0.03,376.00,11510.00,3025,20240206,-40.26,1746,20241209,3.49,3025,-40.26,20240206,1746,3.49,20241209,3025,-40.26,20240206,1746,3.49,20241209,0.48,N,002920,500,129 억,,2333901,N,N,0,N,00,N
20241210,130137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1796,38,2,2.16,12300041,6867,7.56,1840,1840,1772,2285,1231,1758,1791.18,8.99,0,-969,1860,1808,1777,1725,1694,1793,1710,130,527,500,1260,1,1,25947500,466,4.78,0.16,12,0.03,376.00,11510.00,3025,20240206,-40.63,1746,20241209,2.86,3025,-40.63,20240206,1746,2.86,20241209,3025,-40.63,20240206,1746,2.86,20241209,0.48,N,002920,500,129 억,,2333901,N,N,0,N,00,N
20241210,120137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1794,36,2,2.05,11958821,6678,7.35,1840,1840,1772,2285,1231,1758,1790.78,8.99,0,-966,1860,1808,1777,1725,1694,1793,1710,130,527,500,1260,1,1,25947500,465,4.77,0.16,12,0.03,376.00,11510.00,3025,20240206,-40.69,1746,20241209,2.75,3025,-40.69,20240206,1746,2.75,20241209,3025,-40.69,20240206,1746,2.75,20241209,0.48,N,002920,500,129 억,,2333901,N,N,0,N,00,N
20241210,110137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1794,36,2,2.05,11694057,6531,7.19,1840,1840,1772,2285,1231,1758,1790.55,8.99,0,-986,1860,1808,1777,1725,1694,1793,1710,130,527,500,1260,1,1,25947500,465,4.77,0.16,12,0.03,376.00,11510.00,3025,20240206,-40.69,1746,20241209,2.75,3025,-40.69,20240206,1746,2.75,20241209,3025,-40.69,20240206,1746,2.75,20241209,0.48,N,002920,500,129 억,,2333901,N,N,0,N,00,N
20241210,100137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1778,20,2,1.14,9259533,5170,5.69,1840,1840,1772,2285,1231,1758,1791.01,8.99,0,206,1860,1808,1777,1725,1694,1793,1710,130,527,500,1260,1,1,25947500,461,4.73,0.15,12,0.02,376.00,11510.00,3025,20240206,-41.22,1746,20241209,1.83,3025,-41.22,20240206,1746,1.83,20241209,3025,-41.22,20240206,1746,1.83,20241209,0.48,N,002920,500,129 억,,2333901,N,N,0,N,00,N
20241210,090138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1840,82,2,4.66,2320240,1261,1.39,1840,1840,1840,2285,1231,1758,1840.00,8.99,0,0,1860,1808,1777,1725,1694,1793,1710,130,527,500,1260,1,1,25947500,477,4.89,0.16,12,0.00,376.00,11510.00,3025,20240206,-39.17,1746,20241209,5.38,3025,-39.17,20240206,1746,5.38,20241209,3025,-39.17,20240206,1746,5.38,20241209,0.48,N,002920,500,129 억,,2333901,N,N,0,N,00,N
20241209,160136,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1758,-71,5,-3.88,160585338,90804,160.68,1829,1829,1746,2375,1281,1829,1768.48,8.99,0,460,1912,1870,1849,1807,1786,1860,1797,130,546,500,1310,1,1,25947500,456,4.68,0.15,12,0.35,376.00,11510.00,3025,20240206,-41.88,1746,20241209,0.69,3025,-41.88,20240206,1746,0.69,20241209,3025,-41.88,20240206,1746,0.69,20241209,0.48,N,002920,500,129 억,,2333478,N,N,0,N,00,N
20241209,150137,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1761,-68,5,-3.72,150208908,84913,150.25,1829,1829,1746,2375,1281,1829,1768.97,8.99,0,945,1912,1870,1849,1807,1786,1860,1797,130,546,500,1310,1,1,25947500,457,4.68,0.15,12,0.33,376.00,11510.00,3025,20240206,-41.79,1746,20241209,0.86,3025,-41.79,20240206,1746,0.86,20241209,3025,-41.79,20240206,1746,0.86,20241209,0.48,N,002920,500,129 억,,2333478,N,N,0,N,00,N
20241209,140138,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1762,-67,5,-3.66,84495354,47444,83.95,1829,1829,1762,2375,1281,1829,1780.95,8.99,0,-17,1912,1870,1849,1807,1786,1860,1797,130,546,500,1310,1,1,25947500,457,4.69,0.15,12,0.18,376.00,11510.00,3025,20240206,-41.75,1762,20241209,0.00,3025,-41.75,20240206,1762,0.00,20241209,3025,-41.75,20240206,1762,0.00,20241209,0.48,N,002920,500,129 억,,2333478,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 160138 57 100.00 KOSPI 운수.장비 N N N N N 1795 37 2 2.10 43773189 24240 26.68 1840 1840 1772 2285 1231 1758 1805.82 8.99 0 -1541 1860 1808 1777 1725 1694 1793 1710 130 527 500 1260 1 1 25947500 466 4.77 0.16 12 0.09 376.00 11510.00 3025 20240206 -40.66 1746 20241209 2.81 3025 -40.66 20240206 1746 2.81 20241209 3025 -40.66 20240206 1746 2.81 20241209 0.48 N 002920 500 129 억 2333901 N N 0 N 00 N
3 20241210 150137 57 100.00 KOSPI 운수.장비 N N N N N 1802 44 2 2.50 42065851 23291 25.64 1840 1840 1772 2285 1231 1758 1806.10 8.99 0 -1264 1860 1808 1777 1725 1694 1793 1710 130 527 500 1260 1 1 25947500 468 4.79 0.16 12 0.09 376.00 11510.00 3025 20240206 -40.43 1746 20241209 3.21 3025 -40.43 20240206 1746 3.21 20241209 3025 -40.43 20240206 1746 3.21 20241209 0.48 N 002920 500 129 억 2333901 N N 0 N 00 N
4 20241210 140137 57 100.00 KOSPI 운수.장비 N N N N N 1807 49 2 2.79 13925856 7766 8.55 1840 1840 1772 2285 1231 1758 1793.18 8.99 0 -1307 1860 1808 1777 1725 1694 1793 1710 130 527 500 1260 1 1 25947500 469 4.81 0.16 12 0.03 376.00 11510.00 3025 20240206 -40.26 1746 20241209 3.49 3025 -40.26 20240206 1746 3.49 20241209 3025 -40.26 20240206 1746 3.49 20241209 0.48 N 002920 500 129 억 2333901 N N 0 N 00 N
5 20241210 130137 57 100.00 KOSPI 운수.장비 N N N N N 1796 38 2 2.16 12300041 6867 7.56 1840 1840 1772 2285 1231 1758 1791.18 8.99 0 -969 1860 1808 1777 1725 1694 1793 1710 130 527 500 1260 1 1 25947500 466 4.78 0.16 12 0.03 376.00 11510.00 3025 20240206 -40.63 1746 20241209 2.86 3025 -40.63 20240206 1746 2.86 20241209 3025 -40.63 20240206 1746 2.86 20241209 0.48 N 002920 500 129 억 2333901 N N 0 N 00 N
6 20241210 120137 57 100.00 KOSPI 운수.장비 N N N N N 1794 36 2 2.05 11958821 6678 7.35 1840 1840 1772 2285 1231 1758 1790.78 8.99 0 -966 1860 1808 1777 1725 1694 1793 1710 130 527 500 1260 1 1 25947500 465 4.77 0.16 12 0.03 376.00 11510.00 3025 20240206 -40.69 1746 20241209 2.75 3025 -40.69 20240206 1746 2.75 20241209 3025 -40.69 20240206 1746 2.75 20241209 0.48 N 002920 500 129 억 2333901 N N 0 N 00 N
7 20241210 110137 57 100.00 KOSPI 운수.장비 N N N N N 1794 36 2 2.05 11694057 6531 7.19 1840 1840 1772 2285 1231 1758 1790.55 8.99 0 -986 1860 1808 1777 1725 1694 1793 1710 130 527 500 1260 1 1 25947500 465 4.77 0.16 12 0.03 376.00 11510.00 3025 20240206 -40.69 1746 20241209 2.75 3025 -40.69 20240206 1746 2.75 20241209 3025 -40.69 20240206 1746 2.75 20241209 0.48 N 002920 500 129 억 2333901 N N 0 N 00 N
8 20241210 100137 57 100.00 KOSPI 운수.장비 N N N N N 1778 20 2 1.14 9259533 5170 5.69 1840 1840 1772 2285 1231 1758 1791.01 8.99 0 206 1860 1808 1777 1725 1694 1793 1710 130 527 500 1260 1 1 25947500 461 4.73 0.15 12 0.02 376.00 11510.00 3025 20240206 -41.22 1746 20241209 1.83 3025 -41.22 20240206 1746 1.83 20241209 3025 -41.22 20240206 1746 1.83 20241209 0.48 N 002920 500 129 억 2333901 N N 0 N 00 N
9 20241210 090138 57 100.00 KOSPI 운수.장비 N N N N N 1840 82 2 4.66 2320240 1261 1.39 1840 1840 1840 2285 1231 1758 1840.00 8.99 0 0 1860 1808 1777 1725 1694 1793 1710 130 527 500 1260 1 1 25947500 477 4.89 0.16 12 0.00 376.00 11510.00 3025 20240206 -39.17 1746 20241209 5.38 3025 -39.17 20240206 1746 5.38 20241209 3025 -39.17 20240206 1746 5.38 20241209 0.48 N 002920 500 129 억 2333901 N N 0 N 00 N
10 20241209 160136 57 100.00 KOSPI 신저가 운수.장비 N N N N N 1758 -71 5 -3.88 160585338 90804 160.68 1829 1829 1746 2375 1281 1829 1768.48 8.99 0 460 1912 1870 1849 1807 1786 1860 1797 130 546 500 1310 1 1 25947500 456 4.68 0.15 12 0.35 376.00 11510.00 3025 20240206 -41.88 1746 20241209 0.69 3025 -41.88 20240206 1746 0.69 20241209 3025 -41.88 20240206 1746 0.69 20241209 0.48 N 002920 500 129 억 2333478 N N 0 N 00 N
11 20241209 150137 57 100.00 KOSPI 신저가 운수.장비 N N N N N 1761 -68 5 -3.72 150208908 84913 150.25 1829 1829 1746 2375 1281 1829 1768.97 8.99 0 945 1912 1870 1849 1807 1786 1860 1797 130 546 500 1310 1 1 25947500 457 4.68 0.15 12 0.33 376.00 11510.00 3025 20240206 -41.79 1746 20241209 0.86 3025 -41.79 20240206 1746 0.86 20241209 3025 -41.79 20240206 1746 0.86 20241209 0.48 N 002920 500 129 억 2333478 N N 0 N 00 N
12 20241209 140138 57 100.00 KOSPI 신저가 운수.장비 N N N N N 1762 -67 5 -3.66 84495354 47444 83.95 1829 1829 1762 2375 1281 1829 1780.95 8.99 0 -17 1912 1870 1849 1807 1786 1860 1797 130 546 500 1310 1 1 25947500 457 4.69 0.15 12 0.18 376.00 11510.00 3025 20240206 -41.75 1762 20241209 0.00 3025 -41.75 20240206 1762 0.00 20241209 3025 -41.75 20240206 1762 0.00 20241209 0.48 N 002920 500 129 억 2333478 N N 0 N 00 N