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
006660/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
20241203,160220,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9610,-70,5,-0.72,6636440000,679962,25.33,9450,10260,9440,12580,6780,9680,9760.19,2.20,0,7440,11673,10676,9763,8766,7853,11175,9265,41,2900,500,6380,10,1,8126314,781,5.66,0.29,12,8.37,1699.00,33381.00,20700,20240626,-53.57,7820,20240125,22.89,20700,-53.57,20240626,7820,22.89,20240125,20700,-53.57,20240626,7820,22.89,20240125,4.62,N,006660,500,40 억,,178729,N,N,0,N,00,N
20241203,150224,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9630,-50,5,-0.52,6416818400,657190,24.48,9450,10260,9440,12580,6780,9680,9764.03,2.20,0,3996,11673,10676,9763,8766,7853,11175,9265,41,2900,500,6380,10,1,8126314,783,5.67,0.29,12,8.09,1699.00,33381.00,20700,20240626,-53.48,7820,20240125,23.15,20700,-53.48,20240626,7820,23.15,20240125,20700,-53.48,20240626,7820,23.15,20240125,4.62,N,006660,500,40 억,,178729,N,N,0,N,00,N
20241203,140218,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9610,-70,5,-0.72,6021984980,616313,22.95,9450,10260,9440,12580,6780,9680,9770.99,2.20,0,-435,11673,10676,9763,8766,7853,11175,9265,41,2900,500,6380,10,1,8126314,781,5.66,0.29,12,7.58,1699.00,33381.00,20700,20240626,-53.57,7820,20240125,22.89,20700,-53.57,20240626,7820,22.89,20240125,20700,-53.57,20240626,7820,22.89,20240125,4.62,N,006660,500,40 억,,178729,N,N,0,N,00,N
20241203,130221,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9550,-130,5,-1.34,5624546520,574769,21.41,9450,10260,9440,12580,6780,9680,9785.76,2.20,0,-13305,11673,10676,9763,8766,7853,11175,9265,41,2900,500,6380,10,1,8126314,776,5.62,0.29,12,7.07,1699.00,33381.00,20700,20240626,-53.86,7820,20240125,22.12,20700,-53.86,20240626,7820,22.12,20240125,20700,-53.86,20240626,7820,22.12,20240125,4.62,N,006660,500,40 억,,178729,N,N,0,N,00,N
20241203,120229,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9630,-50,5,-0.52,5285498010,539319,20.09,9450,10260,9440,12580,6780,9680,9800.32,2.20,0,-18600,11673,10676,9763,8766,7853,11175,9265,41,2900,500,6380,10,1,8126314,783,5.67,0.29,12,6.64,1699.00,33381.00,20700,20240626,-53.48,7820,20240125,23.15,20700,-53.48,20240626,7820,23.15,20240125,20700,-53.48,20240626,7820,23.15,20240125,4.62,N,006660,500,40 억,,178729,N,N,0,N,00,N
20241203,110221,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9700,20,2,0.21,4946351430,503985,18.77,9450,10260,9440,12580,6780,9680,9814.49,2.20,0,-20994,11673,10676,9763,8766,7853,11175,9265,41,2900,500,6380,10,1,8126314,788,5.71,0.29,12,6.20,1699.00,33381.00,20700,20240626,-53.14,7820,20240125,24.04,20700,-53.14,20240626,7820,24.04,20240125,20700,-53.14,20240626,7820,24.04,20240125,4.62,N,006660,500,40 억,,178729,N,N,0,N,00,N
20241203,100213,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9630,-50,5,-0.52,3838677420,389377,14.50,9450,10260,9440,12580,6780,9680,9858.52,2.20,0,-10287,11673,10676,9763,8766,7853,11175,9265,41,2900,500,6380,10,1,8126314,783,5.67,0.29,12,4.79,1699.00,33381.00,20700,20240626,-53.48,7820,20240125,23.15,20700,-53.48,20240626,7820,23.15,20240125,20700,-53.48,20240626,7820,23.15,20240125,4.62,N,006660,500,40 억,,178729,N,N,0,N,00,N
20241203,090213,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9810,130,2,1.34,443721310,46459,1.73,9450,9850,9440,12580,6780,9680,9550.75,2.20,0,14934,11673,10676,9763,8766,7853,11175,9265,41,2900,500,6380,10,1,8126314,797,5.77,0.29,12,0.57,1699.00,33381.00,20700,20240626,-52.61,7820,20240125,25.45,20700,-52.61,20240626,7820,25.45,20240125,20700,-52.61,20240626,7820,25.45,20240125,4.62,N,006660,500,40 억,,178729,N,N,0,N,00,N
20241202,160208,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9680,800,2,9.01,26428606140,2626725,5108.87,8890,10760,8850,11540,6220,8880,10061.60,3.68,0,-119178,9373,9126,8983,8736,8593,9055,8665,41,2660,500,5860,10,1,8126314,787,5.70,0.29,12,32.32,1699.00,33381.00,20700,20240626,-53.24,7820,20240125,23.79,20700,-53.24,20240626,7820,23.79,20240125,20700,-53.24,20240626,7820,23.79,20240125,4.64,N,006660,500,40 억,,299363,N,N,0,N,00,N
20241202,150216,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,10000,1120,2,12.61,23777525240,2360812,4591.68,8890,10760,8850,11540,6220,8880,10071.76,3.68,0,-116519,9373,9126,8983,8736,8593,9055,8665,41,2660,500,5860,10,1,8126314,813,5.89,0.30,12,29.05,1699.00,33381.00,20700,20240626,-51.69,7820,20240125,27.88,20700,-51.69,20240626,7820,27.88,20240125,20700,-51.69,20240626,7820,27.88,20240125,4.64,N,006660,500,40 억,,299363,N,N,0,N,00,N
20241202,140215,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,10040,1160,2,13.06,7613445910,757453,1473.21,8890,10450,8850,11540,6220,8880,10051.38,3.68,0,-87035,9373,9126,8983,8736,8593,9055,8665,41,2660,500,5860,10,1,8126314,816,5.91,0.30,12,9.32,1699.00,33381.00,20700,20240626,-51.50,7820,20240125,28.39,20700,-51.50,20240626,7820,28.39,20240125,20700,-51.50,20240626,7820,28.39,20240125,4.64,N,006660,500,40 억,,299363,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 160220 57 100.00 KOSPI 운수.장비 N N N N N 9610 -70 5 -0.72 6636440000 679962 25.33 9450 10260 9440 12580 6780 9680 9760.19 2.20 0 7440 11673 10676 9763 8766 7853 11175 9265 41 2900 500 6380 10 1 8126314 781 5.66 0.29 12 8.37 1699.00 33381.00 20700 20240626 -53.57 7820 20240125 22.89 20700 -53.57 20240626 7820 22.89 20240125 20700 -53.57 20240626 7820 22.89 20240125 4.62 N 006660 500 40 억 178729 N N 0 N 00 N
3 20241203 150224 57 100.00 KOSPI 운수.장비 N N N N N 9630 -50 5 -0.52 6416818400 657190 24.48 9450 10260 9440 12580 6780 9680 9764.03 2.20 0 3996 11673 10676 9763 8766 7853 11175 9265 41 2900 500 6380 10 1 8126314 783 5.67 0.29 12 8.09 1699.00 33381.00 20700 20240626 -53.48 7820 20240125 23.15 20700 -53.48 20240626 7820 23.15 20240125 20700 -53.48 20240626 7820 23.15 20240125 4.62 N 006660 500 40 억 178729 N N 0 N 00 N
4 20241203 140218 57 100.00 KOSPI 운수.장비 N N N N N 9610 -70 5 -0.72 6021984980 616313 22.95 9450 10260 9440 12580 6780 9680 9770.99 2.20 0 -435 11673 10676 9763 8766 7853 11175 9265 41 2900 500 6380 10 1 8126314 781 5.66 0.29 12 7.58 1699.00 33381.00 20700 20240626 -53.57 7820 20240125 22.89 20700 -53.57 20240626 7820 22.89 20240125 20700 -53.57 20240626 7820 22.89 20240125 4.62 N 006660 500 40 억 178729 N N 0 N 00 N
5 20241203 130221 57 100.00 KOSPI 운수.장비 N N N N N 9550 -130 5 -1.34 5624546520 574769 21.41 9450 10260 9440 12580 6780 9680 9785.76 2.20 0 -13305 11673 10676 9763 8766 7853 11175 9265 41 2900 500 6380 10 1 8126314 776 5.62 0.29 12 7.07 1699.00 33381.00 20700 20240626 -53.86 7820 20240125 22.12 20700 -53.86 20240626 7820 22.12 20240125 20700 -53.86 20240626 7820 22.12 20240125 4.62 N 006660 500 40 억 178729 N N 0 N 00 N
6 20241203 120229 57 100.00 KOSPI 운수.장비 N N N N N 9630 -50 5 -0.52 5285498010 539319 20.09 9450 10260 9440 12580 6780 9680 9800.32 2.20 0 -18600 11673 10676 9763 8766 7853 11175 9265 41 2900 500 6380 10 1 8126314 783 5.67 0.29 12 6.64 1699.00 33381.00 20700 20240626 -53.48 7820 20240125 23.15 20700 -53.48 20240626 7820 23.15 20240125 20700 -53.48 20240626 7820 23.15 20240125 4.62 N 006660 500 40 억 178729 N N 0 N 00 N
7 20241203 110221 57 100.00 KOSPI 운수.장비 N N N N N 9700 20 2 0.21 4946351430 503985 18.77 9450 10260 9440 12580 6780 9680 9814.49 2.20 0 -20994 11673 10676 9763 8766 7853 11175 9265 41 2900 500 6380 10 1 8126314 788 5.71 0.29 12 6.20 1699.00 33381.00 20700 20240626 -53.14 7820 20240125 24.04 20700 -53.14 20240626 7820 24.04 20240125 20700 -53.14 20240626 7820 24.04 20240125 4.62 N 006660 500 40 억 178729 N N 0 N 00 N
8 20241203 100213 57 100.00 KOSPI 운수.장비 N N N N N 9630 -50 5 -0.52 3838677420 389377 14.50 9450 10260 9440 12580 6780 9680 9858.52 2.20 0 -10287 11673 10676 9763 8766 7853 11175 9265 41 2900 500 6380 10 1 8126314 783 5.67 0.29 12 4.79 1699.00 33381.00 20700 20240626 -53.48 7820 20240125 23.15 20700 -53.48 20240626 7820 23.15 20240125 20700 -53.48 20240626 7820 23.15 20240125 4.62 N 006660 500 40 억 178729 N N 0 N 00 N
9 20241203 090213 57 100.00 KOSPI 운수.장비 N N N N N 9810 130 2 1.34 443721310 46459 1.73 9450 9850 9440 12580 6780 9680 9550.75 2.20 0 14934 11673 10676 9763 8766 7853 11175 9265 41 2900 500 6380 10 1 8126314 797 5.77 0.29 12 0.57 1699.00 33381.00 20700 20240626 -52.61 7820 20240125 25.45 20700 -52.61 20240626 7820 25.45 20240125 20700 -52.61 20240626 7820 25.45 20240125 4.62 N 006660 500 40 억 178729 N N 0 N 00 N
10 20241202 160208 57 100.00 KOSPI 운수.장비 N N N N N 9680 800 2 9.01 26428606140 2626725 5108.87 8890 10760 8850 11540 6220 8880 10061.60 3.68 0 -119178 9373 9126 8983 8736 8593 9055 8665 41 2660 500 5860 10 1 8126314 787 5.70 0.29 12 32.32 1699.00 33381.00 20700 20240626 -53.24 7820 20240125 23.79 20700 -53.24 20240626 7820 23.79 20240125 20700 -53.24 20240626 7820 23.79 20240125 4.64 N 006660 500 40 억 299363 N N 0 N 00 N
11 20241202 150216 57 100.00 KOSPI 운수.장비 N N N N N 10000 1120 2 12.61 23777525240 2360812 4591.68 8890 10760 8850 11540 6220 8880 10071.76 3.68 0 -116519 9373 9126 8983 8736 8593 9055 8665 41 2660 500 5860 10 1 8126314 813 5.89 0.30 12 29.05 1699.00 33381.00 20700 20240626 -51.69 7820 20240125 27.88 20700 -51.69 20240626 7820 27.88 20240125 20700 -51.69 20240626 7820 27.88 20240125 4.64 N 006660 500 40 억 299363 N N 0 N 00 N
12 20241202 140215 57 100.00 KOSPI 운수.장비 N N N N N 10040 1160 2 13.06 7613445910 757453 1473.21 8890 10450 8850 11540 6220 8880 10051.38 3.68 0 -87035 9373 9126 8983 8736 8593 9055 8665 41 2660 500 5860 10 1 8126314 816 5.91 0.30 12 9.32 1699.00 33381.00 20700 20240626 -51.50 7820 20240125 28.39 20700 -51.50 20240626 7820 28.39 20240125 20700 -51.50 20240626 7820 28.39 20240125 4.64 N 006660 500 40 억 299363 N N 0 N 00 N