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
009070/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
20241203,160235,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4080,85,2,2.13,331682535,81694,49.40,3995,4105,3995,5190,2800,3995,4059.87,3.11,0,53746,4251,4122,4056,3927,3861,4090,3895,150,1195,500,2630,5,1,30000000,1224,4.56,0.45,12,0.27,894.00,9106.00,7030,20240801,-41.96,3625,20240417,12.55,7030,-41.96,20240801,3625,12.55,20240417,7030,-41.96,20240801,3625,12.55,20240417,2.62,N,009070,500,150 억,,933393,N,N,1,N,00,N
20241203,150241,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4095,100,2,2.50,303078560,74688,45.16,3995,4105,3995,5190,2800,3995,4057.93,3.11,0,50915,4251,4122,4056,3927,3861,4090,3895,150,1195,500,2630,5,1,30000000,1229,4.58,0.45,12,0.25,894.00,9106.00,7030,20240801,-41.75,3625,20240417,12.97,7030,-41.75,20240801,3625,12.97,20240417,7030,-41.75,20240801,3625,12.97,20240417,2.62,N,009070,500,150 억,,933393,N,N,0,N,00,N
20241203,140235,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4085,90,2,2.25,284730200,70207,42.45,3995,4095,3995,5190,2800,3995,4055.58,3.11,0,48500,4251,4122,4056,3927,3861,4090,3895,150,1195,500,2630,5,1,30000000,1226,4.57,0.45,12,0.23,894.00,9106.00,7030,20240801,-41.89,3625,20240417,12.69,7030,-41.89,20240801,3625,12.69,20240417,7030,-41.89,20240801,3625,12.69,20240417,2.62,N,009070,500,150 억,,933393,N,N,0,N,00,N
20241203,130236,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4080,85,2,2.13,277944675,68548,41.45,3995,4095,3995,5190,2800,3995,4054.75,3.11,0,48259,4251,4122,4056,3927,3861,4090,3895,150,1195,500,2630,5,1,30000000,1224,4.56,0.45,12,0.23,894.00,9106.00,7030,20240801,-41.96,3625,20240417,12.55,7030,-41.96,20240801,3625,12.55,20240417,7030,-41.96,20240801,3625,12.55,20240417,2.62,N,009070,500,150 억,,933393,N,N,0,N,00,N
20241203,120246,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4070,75,2,1.88,256687820,63338,38.30,3995,4085,3995,5190,2800,3995,4052.67,3.11,0,45709,4251,4122,4056,3927,3861,4090,3895,150,1195,500,2630,5,1,30000000,1221,4.55,0.45,12,0.21,894.00,9106.00,7030,20240801,-42.11,3625,20240417,12.28,7030,-42.11,20240801,3625,12.28,20240417,7030,-42.11,20240801,3625,12.28,20240417,2.62,N,009070,500,150 억,,933393,N,N,0,N,00,N
20241203,110236,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4045,50,2,1.25,104699635,25867,15.64,3995,4080,3995,5190,2800,3995,4047.61,3.11,0,11677,4251,4122,4056,3927,3861,4090,3895,150,1195,500,2630,5,1,30000000,1214,4.52,0.44,12,0.09,894.00,9106.00,7030,20240801,-42.46,3625,20240417,11.59,7030,-42.46,20240801,3625,11.59,20240417,7030,-42.46,20240801,3625,11.59,20240417,2.62,N,009070,500,150 억,,933393,N,N,0,N,00,N
20241203,100228,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4050,55,2,1.38,85245725,21060,12.73,3995,4080,3995,5190,2800,3995,4047.76,3.11,0,8722,4251,4122,4056,3927,3861,4090,3895,150,1195,500,2630,5,1,30000000,1215,4.53,0.44,12,0.07,894.00,9106.00,7030,20240801,-42.39,3625,20240417,11.72,7030,-42.39,20240801,3625,11.72,20240417,7030,-42.39,20240801,3625,11.72,20240417,2.62,N,009070,500,150 억,,933393,N,N,0,N,00,N
20241203,090228,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4040,45,2,1.13,12271505,3058,1.85,3995,4050,3995,5190,2800,3995,4012.92,3.11,0,-819,4251,4122,4056,3927,3861,4090,3895,150,1195,500,2630,5,1,30000000,1212,4.52,0.44,12,0.01,894.00,9106.00,7030,20240801,-42.53,3625,20240417,11.45,7030,-42.53,20240801,3625,11.45,20240417,7030,-42.53,20240801,3625,11.45,20240417,2.62,N,009070,500,150 억,,933393,N,N,0,N,00,N
20241202,160222,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,3995,-100,5,-2.44,655523430,162488,218.72,4075,4185,3990,5320,2870,4095,4034.39,2.99,0,36588,4351,4222,4136,4007,3921,4180,3965,150,1225,500,2700,5,1,30000000,1199,4.47,0.44,12,0.54,894.00,9106.00,7030,20240801,-43.17,3625,20240417,10.21,7030,-43.17,20240801,3625,10.21,20240417,7030,-43.17,20240801,3625,10.21,20240417,2.58,N,009070,500,150 억,,895611,N,N,0,N,00,N
20241202,150231,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4005,-90,5,-2.20,584623735,144760,194.86,4075,4185,3990,5320,2870,4095,4038.57,2.99,0,34238,4351,4222,4136,4007,3921,4180,3965,150,1225,500,2700,5,1,30000000,1202,4.48,0.44,12,0.48,894.00,9106.00,7030,20240801,-43.03,3625,20240417,10.48,7030,-43.03,20240801,3625,10.48,20240417,7030,-43.03,20240801,3625,10.48,20240417,2.58,N,009070,500,150 억,,895611,N,N,0,N,00,N
20241202,140230,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4020,-75,5,-1.83,527147420,130416,175.55,4075,4185,3990,5320,2870,4095,4042.05,2.99,0,25225,4351,4222,4136,4007,3921,4180,3965,150,1225,500,2700,5,1,30000000,1206,4.50,0.44,12,0.43,894.00,9106.00,7030,20240801,-42.82,3625,20240417,10.90,7030,-42.82,20240801,3625,10.90,20240417,7030,-42.82,20240801,3625,10.90,20240417,2.58,N,009070,500,150 억,,895611,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 160235 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4080 85 2 2.13 331682535 81694 49.40 3995 4105 3995 5190 2800 3995 4059.87 3.11 0 53746 4251 4122 4056 3927 3861 4090 3895 150 1195 500 2630 5 1 30000000 1224 4.56 0.45 12 0.27 894.00 9106.00 7030 20240801 -41.96 3625 20240417 12.55 7030 -41.96 20240801 3625 12.55 20240417 7030 -41.96 20240801 3625 12.55 20240417 2.62 N 009070 500 150 억 933393 N N 1 N 00 N
3 20241203 150241 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4095 100 2 2.50 303078560 74688 45.16 3995 4105 3995 5190 2800 3995 4057.93 3.11 0 50915 4251 4122 4056 3927 3861 4090 3895 150 1195 500 2630 5 1 30000000 1229 4.58 0.45 12 0.25 894.00 9106.00 7030 20240801 -41.75 3625 20240417 12.97 7030 -41.75 20240801 3625 12.97 20240417 7030 -41.75 20240801 3625 12.97 20240417 2.62 N 009070 500 150 억 933393 N N 0 N 00 N
4 20241203 140235 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4085 90 2 2.25 284730200 70207 42.45 3995 4095 3995 5190 2800 3995 4055.58 3.11 0 48500 4251 4122 4056 3927 3861 4090 3895 150 1195 500 2630 5 1 30000000 1226 4.57 0.45 12 0.23 894.00 9106.00 7030 20240801 -41.89 3625 20240417 12.69 7030 -41.89 20240801 3625 12.69 20240417 7030 -41.89 20240801 3625 12.69 20240417 2.62 N 009070 500 150 억 933393 N N 0 N 00 N
5 20241203 130236 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4080 85 2 2.13 277944675 68548 41.45 3995 4095 3995 5190 2800 3995 4054.75 3.11 0 48259 4251 4122 4056 3927 3861 4090 3895 150 1195 500 2630 5 1 30000000 1224 4.56 0.45 12 0.23 894.00 9106.00 7030 20240801 -41.96 3625 20240417 12.55 7030 -41.96 20240801 3625 12.55 20240417 7030 -41.96 20240801 3625 12.55 20240417 2.62 N 009070 500 150 억 933393 N N 0 N 00 N
6 20241203 120246 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4070 75 2 1.88 256687820 63338 38.30 3995 4085 3995 5190 2800 3995 4052.67 3.11 0 45709 4251 4122 4056 3927 3861 4090 3895 150 1195 500 2630 5 1 30000000 1221 4.55 0.45 12 0.21 894.00 9106.00 7030 20240801 -42.11 3625 20240417 12.28 7030 -42.11 20240801 3625 12.28 20240417 7030 -42.11 20240801 3625 12.28 20240417 2.62 N 009070 500 150 억 933393 N N 0 N 00 N
7 20241203 110236 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4045 50 2 1.25 104699635 25867 15.64 3995 4080 3995 5190 2800 3995 4047.61 3.11 0 11677 4251 4122 4056 3927 3861 4090 3895 150 1195 500 2630 5 1 30000000 1214 4.52 0.44 12 0.09 894.00 9106.00 7030 20240801 -42.46 3625 20240417 11.59 7030 -42.46 20240801 3625 11.59 20240417 7030 -42.46 20240801 3625 11.59 20240417 2.62 N 009070 500 150 억 933393 N N 0 N 00 N
8 20241203 100228 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4050 55 2 1.38 85245725 21060 12.73 3995 4080 3995 5190 2800 3995 4047.76 3.11 0 8722 4251 4122 4056 3927 3861 4090 3895 150 1195 500 2630 5 1 30000000 1215 4.53 0.44 12 0.07 894.00 9106.00 7030 20240801 -42.39 3625 20240417 11.72 7030 -42.39 20240801 3625 11.72 20240417 7030 -42.39 20240801 3625 11.72 20240417 2.62 N 009070 500 150 억 933393 N N 0 N 00 N
9 20241203 090228 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4040 45 2 1.13 12271505 3058 1.85 3995 4050 3995 5190 2800 3995 4012.92 3.11 0 -819 4251 4122 4056 3927 3861 4090 3895 150 1195 500 2630 5 1 30000000 1212 4.52 0.44 12 0.01 894.00 9106.00 7030 20240801 -42.53 3625 20240417 11.45 7030 -42.53 20240801 3625 11.45 20240417 7030 -42.53 20240801 3625 11.45 20240417 2.62 N 009070 500 150 억 933393 N N 0 N 00 N
10 20241202 160222 55 60.00 KOSPI 운수.창고 N N N Y 60 N 3995 -100 5 -2.44 655523430 162488 218.72 4075 4185 3990 5320 2870 4095 4034.39 2.99 0 36588 4351 4222 4136 4007 3921 4180 3965 150 1225 500 2700 5 1 30000000 1199 4.47 0.44 12 0.54 894.00 9106.00 7030 20240801 -43.17 3625 20240417 10.21 7030 -43.17 20240801 3625 10.21 20240417 7030 -43.17 20240801 3625 10.21 20240417 2.58 N 009070 500 150 억 895611 N N 0 N 00 N
11 20241202 150231 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4005 -90 5 -2.20 584623735 144760 194.86 4075 4185 3990 5320 2870 4095 4038.57 2.99 0 34238 4351 4222 4136 4007 3921 4180 3965 150 1225 500 2700 5 1 30000000 1202 4.48 0.44 12 0.48 894.00 9106.00 7030 20240801 -43.03 3625 20240417 10.48 7030 -43.03 20240801 3625 10.48 20240417 7030 -43.03 20240801 3625 10.48 20240417 2.58 N 009070 500 150 억 895611 N N 0 N 00 N
12 20241202 140230 55 60.00 KOSPI 운수.창고 N N N Y 60 N 4020 -75 5 -1.83 527147420 130416 175.55 4075 4185 3990 5320 2870 4095 4042.05 2.99 0 25225 4351 4222 4136 4007 3921 4180 3965 150 1225 500 2700 5 1 30000000 1206 4.50 0.44 12 0.43 894.00 9106.00 7030 20240801 -42.82 3625 20240417 10.90 7030 -42.82 20240801 3625 10.90 20240417 7030 -42.82 20240801 3625 10.90 20240417 2.58 N 009070 500 150 억 895611 N N 0 N 00 N