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
272450/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
20241203,161029,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11210,80,2,0.72,2053557630,183893,61.00,11050,11270,11050,14460,7800,11130,11167.11,8.02,15515,13186,12150,11640,11350,10840,10550,11495,10695,522,3330,1000,8450,10,1,52200000,5852,4.37,3.84,12,0.35,2564.00,2923.00,14290,20240401,-21.55,9460,20240813,18.50,14290,-21.55,20240401,9460,18.50,20240813,14290,-21.55,20240401,9460,18.50,20240813,0.14,N,272450,1000,522 억,,2093186,N,N,277,N,00,N
20241203,151108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11150,20,2,0.18,1922043040,172132,57.10,11050,11270,11050,14460,7800,11130,11166.11,8.02,14472,8874,12150,11640,11350,10840,10550,11495,10695,522,3330,1000,8450,10,1,52200000,5820,4.35,3.81,12,0.33,2564.00,2923.00,14290,20240401,-21.97,9460,20240813,17.86,14290,-21.97,20240401,9460,17.86,20240813,14290,-21.97,20240401,9460,17.86,20240813,0.14,N,272450,1000,522 억,,2092143,N,N,261,N,00,N
20241203,141047,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11230,100,2,0.90,1628851830,145912,48.40,11050,11270,11050,14460,7800,11130,11163.25,7.98,4638,-2945,12150,11640,11350,10840,10550,11495,10695,522,3330,1000,8450,10,1,52200000,5862,4.38,3.84,12,0.28,2564.00,2923.00,14290,20240401,-21.41,9460,20240813,18.71,14290,-21.41,20240401,9460,18.71,20240813,14290,-21.41,20240401,9460,18.71,20240813,0.14,N,272450,1000,522 억,,2082309,N,N,261,N,00,N
20241203,131047,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11150,20,2,0.18,1389078350,124485,41.30,11050,11270,11050,14460,7800,11130,11158.61,7.97,1512,-5741,12150,11640,11350,10840,10550,11495,10695,522,3330,1000,8450,10,1,52200000,5820,4.35,3.81,12,0.24,2564.00,2923.00,14290,20240401,-21.97,9460,20240813,17.86,14290,-21.97,20240401,9460,17.86,20240813,14290,-21.97,20240401,9460,17.86,20240813,0.14,N,272450,1000,522 억,,2079183,N,N,261,N,00,N
20241203,121059,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11230,100,2,0.90,1033015930,92718,30.76,11050,11240,11050,14460,7800,11130,11141.49,8.01,11674,3364,12150,11640,11350,10840,10550,11495,10695,522,3330,1000,8450,10,1,52200000,5862,4.38,3.84,12,0.18,2564.00,2923.00,14290,20240401,-21.41,9460,20240813,18.71,14290,-21.41,20240401,9460,18.71,20240813,14290,-21.41,20240401,9460,18.71,20240813,0.14,N,272450,1000,522 억,,2089345,N,N,261,N,00,N
20241203,111039,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11190,60,2,0.54,859669730,77263,25.63,11050,11220,11050,14460,7800,11130,11126.54,7.99,7403,-1322,12150,11640,11350,10840,10550,11495,10695,522,3330,1000,8450,10,1,52200000,5841,4.36,3.83,12,0.15,2564.00,2923.00,14290,20240401,-21.69,9460,20240813,18.29,14290,-21.69,20240401,9460,18.29,20240813,14290,-21.69,20240401,9460,18.29,20240813,0.14,N,272450,1000,522 억,,2085074,N,N,261,N,00,N
20241203,101026,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11150,20,2,0.18,669581250,60230,19.98,11050,11220,11050,14460,7800,11130,11117.07,7.98,5012,-1716,12150,11640,11350,10840,10550,11495,10695,522,3330,1000,8450,10,1,52200000,5820,4.35,3.81,12,0.12,2564.00,2923.00,14290,20240401,-21.97,9460,20240813,17.86,14290,-21.97,20240401,9460,17.86,20240813,14290,-21.97,20240401,9460,17.86,20240813,0.14,N,272450,1000,522 억,,2082683,N,N,261,N,00,N
20241203,091017,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11110,-20,5,-0.18,91041100,8203,2.72,11050,11140,11050,14460,7800,11130,11098.40,7.96,387,-2284,12150,11640,11350,10840,10550,11495,10695,522,3330,1000,8450,10,1,52200000,5799,4.33,3.80,12,0.02,2564.00,2923.00,14290,20240401,-22.25,9460,20240813,17.44,14290,-22.25,20240401,9460,17.44,20240813,14290,-22.25,20240401,9460,17.44,20240813,0.14,N,272450,1000,522 억,,2078058,N,N,261,N,00,N
20241202,161000,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11130,-650,5,-5.52,3398246740,300288,61.48,11810,11860,11060,15310,8250,11780,11316.71,7.97,515,-20011,12340,12060,11670,11390,11000,11865,11195,522,3530,1000,8950,10,1,52200000,5810,4.34,3.81,12,0.58,2564.00,2923.00,14290,20240401,-22.11,9460,20240813,17.65,14290,-22.11,20240401,9460,17.65,20240813,14290,-22.11,20240401,9460,17.65,20240813,0.12,N,272450,1000,522 억,,2080226,N,N,261,N,00,N
20241202,151128,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11140,-640,5,-5.43,3329134920,294080,60.21,11810,11860,11060,15310,8250,11780,11320.51,7.98,1449,-19305,12340,12060,11670,11390,11000,11865,11195,522,3530,1000,8950,10,1,52200000,5815,4.34,3.81,12,0.56,2564.00,2923.00,14290,20240401,-22.04,9460,20240813,17.76,14290,-22.04,20240401,9460,17.76,20240813,14290,-22.04,20240401,9460,17.76,20240813,0.12,N,272450,1000,522 억,,2081160,N,N,806,N,00,N
20241202,141039,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11190,-590,5,-5.01,2957841750,260855,53.41,11810,11860,11060,15310,8250,11780,11339.03,8.01,10882,-6514,12340,12060,11670,11390,11000,11865,11195,522,3530,1000,8950,10,1,52200000,5841,4.36,3.83,12,0.50,2564.00,2923.00,14290,20240401,-21.69,9460,20240813,18.29,14290,-21.69,20240401,9460,18.29,20240813,14290,-21.69,20240401,9460,18.29,20240813,0.12,N,272450,1000,522 억,,2090593,N,N,806,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 161029 57 100.00 KOSPI 운수.창고 N N N N N 11210 80 2 0.72 2053557630 183893 61.00 11050 11270 11050 14460 7800 11130 11167.11 8.02 15515 13186 12150 11640 11350 10840 10550 11495 10695 522 3330 1000 8450 10 1 52200000 5852 4.37 3.84 12 0.35 2564.00 2923.00 14290 20240401 -21.55 9460 20240813 18.50 14290 -21.55 20240401 9460 18.50 20240813 14290 -21.55 20240401 9460 18.50 20240813 0.14 N 272450 1000 522 억 2093186 N N 277 N 00 N
3 20241203 151108 57 100.00 KOSPI 운수.창고 N N N N N 11150 20 2 0.18 1922043040 172132 57.10 11050 11270 11050 14460 7800 11130 11166.11 8.02 14472 8874 12150 11640 11350 10840 10550 11495 10695 522 3330 1000 8450 10 1 52200000 5820 4.35 3.81 12 0.33 2564.00 2923.00 14290 20240401 -21.97 9460 20240813 17.86 14290 -21.97 20240401 9460 17.86 20240813 14290 -21.97 20240401 9460 17.86 20240813 0.14 N 272450 1000 522 억 2092143 N N 261 N 00 N
4 20241203 141047 57 100.00 KOSPI 운수.창고 N N N N N 11230 100 2 0.90 1628851830 145912 48.40 11050 11270 11050 14460 7800 11130 11163.25 7.98 4638 -2945 12150 11640 11350 10840 10550 11495 10695 522 3330 1000 8450 10 1 52200000 5862 4.38 3.84 12 0.28 2564.00 2923.00 14290 20240401 -21.41 9460 20240813 18.71 14290 -21.41 20240401 9460 18.71 20240813 14290 -21.41 20240401 9460 18.71 20240813 0.14 N 272450 1000 522 억 2082309 N N 261 N 00 N
5 20241203 131047 57 100.00 KOSPI 운수.창고 N N N N N 11150 20 2 0.18 1389078350 124485 41.30 11050 11270 11050 14460 7800 11130 11158.61 7.97 1512 -5741 12150 11640 11350 10840 10550 11495 10695 522 3330 1000 8450 10 1 52200000 5820 4.35 3.81 12 0.24 2564.00 2923.00 14290 20240401 -21.97 9460 20240813 17.86 14290 -21.97 20240401 9460 17.86 20240813 14290 -21.97 20240401 9460 17.86 20240813 0.14 N 272450 1000 522 억 2079183 N N 261 N 00 N
6 20241203 121059 57 100.00 KOSPI 운수.창고 N N N N N 11230 100 2 0.90 1033015930 92718 30.76 11050 11240 11050 14460 7800 11130 11141.49 8.01 11674 3364 12150 11640 11350 10840 10550 11495 10695 522 3330 1000 8450 10 1 52200000 5862 4.38 3.84 12 0.18 2564.00 2923.00 14290 20240401 -21.41 9460 20240813 18.71 14290 -21.41 20240401 9460 18.71 20240813 14290 -21.41 20240401 9460 18.71 20240813 0.14 N 272450 1000 522 억 2089345 N N 261 N 00 N
7 20241203 111039 57 100.00 KOSPI 운수.창고 N N N N N 11190 60 2 0.54 859669730 77263 25.63 11050 11220 11050 14460 7800 11130 11126.54 7.99 7403 -1322 12150 11640 11350 10840 10550 11495 10695 522 3330 1000 8450 10 1 52200000 5841 4.36 3.83 12 0.15 2564.00 2923.00 14290 20240401 -21.69 9460 20240813 18.29 14290 -21.69 20240401 9460 18.29 20240813 14290 -21.69 20240401 9460 18.29 20240813 0.14 N 272450 1000 522 억 2085074 N N 261 N 00 N
8 20241203 101026 57 100.00 KOSPI 운수.창고 N N N N N 11150 20 2 0.18 669581250 60230 19.98 11050 11220 11050 14460 7800 11130 11117.07 7.98 5012 -1716 12150 11640 11350 10840 10550 11495 10695 522 3330 1000 8450 10 1 52200000 5820 4.35 3.81 12 0.12 2564.00 2923.00 14290 20240401 -21.97 9460 20240813 17.86 14290 -21.97 20240401 9460 17.86 20240813 14290 -21.97 20240401 9460 17.86 20240813 0.14 N 272450 1000 522 억 2082683 N N 261 N 00 N
9 20241203 091017 57 100.00 KOSPI 운수.창고 N N N N N 11110 -20 5 -0.18 91041100 8203 2.72 11050 11140 11050 14460 7800 11130 11098.40 7.96 387 -2284 12150 11640 11350 10840 10550 11495 10695 522 3330 1000 8450 10 1 52200000 5799 4.33 3.80 12 0.02 2564.00 2923.00 14290 20240401 -22.25 9460 20240813 17.44 14290 -22.25 20240401 9460 17.44 20240813 14290 -22.25 20240401 9460 17.44 20240813 0.14 N 272450 1000 522 억 2078058 N N 261 N 00 N
10 20241202 161000 57 100.00 KOSPI 운수.창고 N N N N N 11130 -650 5 -5.52 3398246740 300288 61.48 11810 11860 11060 15310 8250 11780 11316.71 7.97 515 -20011 12340 12060 11670 11390 11000 11865 11195 522 3530 1000 8950 10 1 52200000 5810 4.34 3.81 12 0.58 2564.00 2923.00 14290 20240401 -22.11 9460 20240813 17.65 14290 -22.11 20240401 9460 17.65 20240813 14290 -22.11 20240401 9460 17.65 20240813 0.12 N 272450 1000 522 억 2080226 N N 261 N 00 N
11 20241202 151128 57 100.00 KOSPI 운수.창고 N N N N N 11140 -640 5 -5.43 3329134920 294080 60.21 11810 11860 11060 15310 8250 11780 11320.51 7.98 1449 -19305 12340 12060 11670 11390 11000 11865 11195 522 3530 1000 8950 10 1 52200000 5815 4.34 3.81 12 0.56 2564.00 2923.00 14290 20240401 -22.04 9460 20240813 17.76 14290 -22.04 20240401 9460 17.76 20240813 14290 -22.04 20240401 9460 17.76 20240813 0.12 N 272450 1000 522 억 2081160 N N 806 N 00 N
12 20241202 141039 57 100.00 KOSPI 운수.창고 N N N N N 11190 -590 5 -5.01 2957841750 260855 53.41 11810 11860 11060 15310 8250 11780 11339.03 8.01 10882 -6514 12340 12060 11670 11390 11000 11865 11195 522 3530 1000 8950 10 1 52200000 5841 4.36 3.83 12 0.50 2564.00 2923.00 14290 20240401 -21.69 9460 20240813 18.29 14290 -21.69 20240401 9460 18.29 20240813 14290 -21.69 20240401 9460 18.29 20240813 0.12 N 272450 1000 522 억 2090593 N N 806 N 00 N