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
000430/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
20241203,160106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3775,60,2,1.62,109821310,29300,30.97,3750,3780,3700,4825,2605,3715,3748.17,1.78,0,324,3875,3795,3755,3675,3635,3775,3655,310,1110,500,2740,5,1,62000000,2341,7.64,0.46,12,0.05,494.00,8211.00,6700,20240215,-43.66,3700,20241203,2.03,6700,-43.66,20240215,3700,2.03,20241203,6700,-43.66,20240215,3700,2.03,20241203,0.94,N,000430,500,310 억,,1104763,N,N,2,N,00,N
20241203,150106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3755,40,2,1.08,94131025,25144,26.57,3750,3780,3700,4825,2605,3715,3743.68,1.78,0,11,3875,3795,3755,3675,3635,3775,3655,310,1110,500,2740,5,1,62000000,2328,7.60,0.46,12,0.04,494.00,8211.00,6700,20240215,-43.96,3700,20241203,1.49,6700,-43.96,20240215,3700,1.49,20241203,6700,-43.96,20240215,3700,1.49,20241203,0.94,N,000430,500,310 억,,1104763,N,N,0,N,00,N
20241203,140106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3770,55,2,1.48,78066680,20875,22.06,3750,3780,3700,4825,2605,3715,3739.72,1.78,0,-568,3875,3795,3755,3675,3635,3775,3655,310,1110,500,2740,5,1,62000000,2337,7.63,0.46,12,0.03,494.00,8211.00,6700,20240215,-43.73,3700,20241203,1.89,6700,-43.73,20240215,3700,1.89,20241203,6700,-43.73,20240215,3700,1.89,20241203,0.94,N,000430,500,310 억,,1104763,N,N,0,N,00,N
20241203,130106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3750,35,2,0.94,50598420,13568,14.34,3750,3750,3700,4825,2605,3715,3729.25,1.78,0,-610,3875,3795,3755,3675,3635,3775,3655,310,1110,500,2740,5,1,62000000,2325,7.59,0.46,12,0.02,494.00,8211.00,6700,20240215,-44.03,3700,20241203,1.35,6700,-44.03,20240215,3700,1.35,20241203,6700,-44.03,20240215,3700,1.35,20241203,0.94,N,000430,500,310 억,,1104763,N,N,0,N,00,N
20241203,120107,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3745,30,2,0.81,45235695,12136,12.83,3750,3750,3700,4825,2605,3715,3727.40,1.78,0,-650,3875,3795,3755,3675,3635,3775,3655,310,1110,500,2740,5,1,62000000,2322,7.58,0.46,12,0.02,494.00,8211.00,6700,20240215,-44.10,3700,20241203,1.22,6700,-44.10,20240215,3700,1.22,20241203,6700,-44.10,20240215,3700,1.22,20241203,0.94,N,000430,500,310 억,,1104763,N,N,0,N,00,N
20241203,110107,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3735,20,2,0.54,25862060,6955,7.35,3750,3750,3700,4825,2605,3715,3718.48,1.78,0,-230,3875,3795,3755,3675,3635,3775,3655,310,1110,500,2740,5,1,62000000,2316,7.56,0.45,12,0.01,494.00,8211.00,6700,20240215,-44.25,3700,20241203,0.95,6700,-44.25,20240215,3700,0.95,20241203,6700,-44.25,20240215,3700,0.95,20241203,0.94,N,000430,500,310 억,,1104763,N,N,0,N,00,N
20241203,100106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3740,25,2,0.67,17242980,4639,4.90,3750,3750,3700,4825,2605,3715,3716.96,1.78,0,-286,3875,3795,3755,3675,3635,3775,3655,310,1110,500,2740,5,1,62000000,2319,7.57,0.46,12,0.01,494.00,8211.00,6700,20240215,-44.18,3700,20241203,1.08,6700,-44.18,20240215,3700,1.08,20241203,6700,-44.18,20240215,3700,1.08,20241203,0.94,N,000430,500,310 억,,1104763,N,N,0,N,00,N
20241203,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,35,2,0.94,157200,42,0.04,3750,3750,3725,4825,2605,3715,3742.86,1.78,0,25,3875,3795,3755,3675,3635,3775,3655,310,1110,500,2740,5,1,62000000,2325,7.59,0.46,12,0.00,494.00,8211.00,6700,20240215,-44.03,3715,20241115,0.94,6700,-44.03,20240215,3715,0.94,20241115,6700,-44.03,20240215,3715,0.94,20241115,0.94,N,000430,500,310 억,,1104763,N,N,0,N,00,N
20241202,160106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3715,-90,5,-2.37,354992830,94549,122.77,3785,3835,3715,4945,2665,3805,3754.60,1.82,0,-22576,3888,3846,3818,3776,3748,3840,3770,310,1140,500,2810,5,1,62000000,2303,7.52,0.45,12,0.15,494.00,8211.00,6700,20240215,-44.55,3715,20241202,0.00,6700,-44.55,20240215,3715,0.00,20241202,6700,-44.55,20240215,3715,0.00,20241202,0.94,N,000430,500,310 억,,1129976,N,N,0,N,00,N
20241202,150106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3740,-65,5,-1.71,332497680,88503,114.92,3785,3835,3715,4945,2665,3805,3756.91,1.82,0,-21970,3888,3846,3818,3776,3748,3840,3770,310,1140,500,2810,5,1,62000000,2319,7.57,0.46,12,0.14,494.00,8211.00,6700,20240215,-44.18,3715,20241202,0.67,6700,-44.18,20240215,3715,0.67,20241202,6700,-44.18,20240215,3715,0.67,20241202,0.94,N,000430,500,310 억,,1129976,N,N,0,N,00,N
20241202,140106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3735,-70,5,-1.84,320096775,85183,110.61,3785,3835,3715,4945,2665,3805,3757.75,1.82,0,-21624,3888,3846,3818,3776,3748,3840,3770,310,1140,500,2810,5,1,62000000,2316,7.56,0.45,12,0.14,494.00,8211.00,6700,20240215,-44.25,3715,20241202,0.54,6700,-44.25,20240215,3715,0.54,20241202,6700,-44.25,20240215,3715,0.54,20241202,0.94,N,000430,500,310 억,,1129976,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 20241203 160106 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3775 60 2 1.62 109821310 29300 30.97 3750 3780 3700 4825 2605 3715 3748.17 1.78 0 324 3875 3795 3755 3675 3635 3775 3655 310 1110 500 2740 5 1 62000000 2341 7.64 0.46 12 0.05 494.00 8211.00 6700 20240215 -43.66 3700 20241203 2.03 6700 -43.66 20240215 3700 2.03 20241203 6700 -43.66 20240215 3700 2.03 20241203 0.94 N 000430 500 310 억 1104763 N N 2 N 00 N
3 20241203 150106 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3755 40 2 1.08 94131025 25144 26.57 3750 3780 3700 4825 2605 3715 3743.68 1.78 0 11 3875 3795 3755 3675 3635 3775 3655 310 1110 500 2740 5 1 62000000 2328 7.60 0.46 12 0.04 494.00 8211.00 6700 20240215 -43.96 3700 20241203 1.49 6700 -43.96 20240215 3700 1.49 20241203 6700 -43.96 20240215 3700 1.49 20241203 0.94 N 000430 500 310 억 1104763 N N 0 N 00 N
4 20241203 140106 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3770 55 2 1.48 78066680 20875 22.06 3750 3780 3700 4825 2605 3715 3739.72 1.78 0 -568 3875 3795 3755 3675 3635 3775 3655 310 1110 500 2740 5 1 62000000 2337 7.63 0.46 12 0.03 494.00 8211.00 6700 20240215 -43.73 3700 20241203 1.89 6700 -43.73 20240215 3700 1.89 20241203 6700 -43.73 20240215 3700 1.89 20241203 0.94 N 000430 500 310 억 1104763 N N 0 N 00 N
5 20241203 130106 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3750 35 2 0.94 50598420 13568 14.34 3750 3750 3700 4825 2605 3715 3729.25 1.78 0 -610 3875 3795 3755 3675 3635 3775 3655 310 1110 500 2740 5 1 62000000 2325 7.59 0.46 12 0.02 494.00 8211.00 6700 20240215 -44.03 3700 20241203 1.35 6700 -44.03 20240215 3700 1.35 20241203 6700 -44.03 20240215 3700 1.35 20241203 0.94 N 000430 500 310 억 1104763 N N 0 N 00 N
6 20241203 120107 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3745 30 2 0.81 45235695 12136 12.83 3750 3750 3700 4825 2605 3715 3727.40 1.78 0 -650 3875 3795 3755 3675 3635 3775 3655 310 1110 500 2740 5 1 62000000 2322 7.58 0.46 12 0.02 494.00 8211.00 6700 20240215 -44.10 3700 20241203 1.22 6700 -44.10 20240215 3700 1.22 20241203 6700 -44.10 20240215 3700 1.22 20241203 0.94 N 000430 500 310 억 1104763 N N 0 N 00 N
7 20241203 110107 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3735 20 2 0.54 25862060 6955 7.35 3750 3750 3700 4825 2605 3715 3718.48 1.78 0 -230 3875 3795 3755 3675 3635 3775 3655 310 1110 500 2740 5 1 62000000 2316 7.56 0.45 12 0.01 494.00 8211.00 6700 20240215 -44.25 3700 20241203 0.95 6700 -44.25 20240215 3700 0.95 20241203 6700 -44.25 20240215 3700 0.95 20241203 0.94 N 000430 500 310 억 1104763 N N 0 N 00 N
8 20241203 100106 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3740 25 2 0.67 17242980 4639 4.90 3750 3750 3700 4825 2605 3715 3716.96 1.78 0 -286 3875 3795 3755 3675 3635 3775 3655 310 1110 500 2740 5 1 62000000 2319 7.57 0.46 12 0.01 494.00 8211.00 6700 20240215 -44.18 3700 20241203 1.08 6700 -44.18 20240215 3700 1.08 20241203 6700 -44.18 20240215 3700 1.08 20241203 0.94 N 000430 500 310 억 1104763 N N 0 N 00 N
9 20241203 090106 57 100.00 KOSPI 운수.장비 N N N N N 3750 35 2 0.94 157200 42 0.04 3750 3750 3725 4825 2605 3715 3742.86 1.78 0 25 3875 3795 3755 3675 3635 3775 3655 310 1110 500 2740 5 1 62000000 2325 7.59 0.46 12 0.00 494.00 8211.00 6700 20240215 -44.03 3715 20241115 0.94 6700 -44.03 20240215 3715 0.94 20241115 6700 -44.03 20240215 3715 0.94 20241115 0.94 N 000430 500 310 억 1104763 N N 0 N 00 N
10 20241202 160106 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3715 -90 5 -2.37 354992830 94549 122.77 3785 3835 3715 4945 2665 3805 3754.60 1.82 0 -22576 3888 3846 3818 3776 3748 3840 3770 310 1140 500 2810 5 1 62000000 2303 7.52 0.45 12 0.15 494.00 8211.00 6700 20240215 -44.55 3715 20241202 0.00 6700 -44.55 20240215 3715 0.00 20241202 6700 -44.55 20240215 3715 0.00 20241202 0.94 N 000430 500 310 억 1129976 N N 0 N 00 N
11 20241202 150106 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3740 -65 5 -1.71 332497680 88503 114.92 3785 3835 3715 4945 2665 3805 3756.91 1.82 0 -21970 3888 3846 3818 3776 3748 3840 3770 310 1140 500 2810 5 1 62000000 2319 7.57 0.46 12 0.14 494.00 8211.00 6700 20240215 -44.18 3715 20241202 0.67 6700 -44.18 20240215 3715 0.67 20241202 6700 -44.18 20240215 3715 0.67 20241202 0.94 N 000430 500 310 억 1129976 N N 0 N 00 N
12 20241202 140106 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3735 -70 5 -1.84 320096775 85183 110.61 3785 3835 3715 4945 2665 3805 3757.75 1.82 0 -21624 3888 3846 3818 3776 3748 3840 3770 310 1140 500 2810 5 1 62000000 2316 7.56 0.45 12 0.14 494.00 8211.00 6700 20240215 -44.25 3715 20241202 0.54 6700 -44.25 20240215 3715 0.54 20241202 6700 -44.25 20240215 3715 0.54 20241202 0.94 N 000430 500 310 억 1129976 N N 0 N 00 N