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
378850/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
20241203,161155,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3230,-10,5,-0.31,122563820,38085,84.05,3195,3245,3195,4210,2270,3240,3218.15,0.72,0,4869,3346,3292,3266,3212,3186,3280,3200,95,970,500,2070,5,1,18993623,613,2.53,0.55,12,0.20,1275.00,5925.00,5560,20240621,-41.91,3195,20241203,1.10,5560,-41.91,20240621,3195,1.10,20241203,5560,-41.91,20240621,3195,1.10,20241203,1.71,N,378850,500,94 억,,137391,N,N,0,N,00,N
20241203,151241,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3225,-15,5,-0.46,117140975,36403,80.33,3195,3245,3195,4210,2270,3240,3217.89,0.72,0,5000,3346,3292,3266,3212,3186,3280,3200,95,970,500,2070,5,1,18993623,613,2.53,0.54,12,0.19,1275.00,5925.00,5560,20240621,-42.00,3195,20241203,0.94,5560,-42.00,20240621,3195,0.94,20241203,5560,-42.00,20240621,3195,0.94,20241203,1.71,N,378850,500,94 억,,137391,N,N,0,N,00,N
20241203,141216,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3215,-25,5,-0.77,99560090,30938,68.27,3195,3245,3195,4210,2270,3240,3218.05,0.72,0,5075,3346,3292,3266,3212,3186,3280,3200,95,970,500,2070,5,1,18993623,611,2.52,0.54,12,0.16,1275.00,5925.00,5560,20240621,-42.18,3195,20241203,0.63,5560,-42.18,20240621,3195,0.63,20241203,5560,-42.18,20240621,3195,0.63,20241203,1.71,N,378850,500,94 억,,137391,N,N,0,N,00,N
20241203,131215,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3230,-10,5,-0.31,81616940,25341,55.92,3195,3245,3195,4210,2270,3240,3220.75,0.72,0,5025,3346,3292,3266,3212,3186,3280,3200,95,970,500,2070,5,1,18993623,613,2.53,0.55,12,0.13,1275.00,5925.00,5560,20240621,-41.91,3195,20241203,1.10,5560,-41.91,20240621,3195,1.10,20241203,5560,-41.91,20240621,3195,1.10,20241203,1.71,N,378850,500,94 억,,137391,N,N,0,N,00,N
20241203,121235,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3235,-5,5,-0.15,48840990,15144,33.42,3195,3245,3195,4210,2270,3240,3225.10,0.72,0,3383,3346,3292,3266,3212,3186,3280,3200,95,970,500,2070,5,1,18993623,614,2.54,0.55,12,0.08,1275.00,5925.00,5560,20240621,-41.82,3195,20241203,1.25,5560,-41.82,20240621,3195,1.25,20241203,5560,-41.82,20240621,3195,1.25,20241203,1.71,N,378850,500,94 억,,137391,N,N,0,N,00,N
20241203,111206,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3220,-20,5,-0.62,39622470,12287,27.11,3195,3245,3195,4210,2270,3240,3224.75,0.72,0,3690,3346,3292,3266,3212,3186,3280,3200,95,970,500,2070,5,1,18993623,612,2.53,0.54,12,0.06,1275.00,5925.00,5560,20240621,-42.09,3195,20241203,0.78,5560,-42.09,20240621,3195,0.78,20241203,5560,-42.09,20240621,3195,0.78,20241203,1.71,N,378850,500,94 억,,137391,N,N,0,N,00,N
20241203,101153,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3225,-15,5,-0.46,33721905,10458,23.08,3195,3245,3195,4210,2270,3240,3224.51,0.72,0,4198,3346,3292,3266,3212,3186,3280,3200,95,970,500,2070,5,1,18993623,613,2.53,0.54,12,0.06,1275.00,5925.00,5560,20240621,-42.00,3195,20241203,0.94,5560,-42.00,20240621,3195,0.94,20241203,5560,-42.00,20240621,3195,0.94,20241203,1.71,N,378850,500,94 억,,137391,N,N,0,N,00,N
20241203,091143,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3235,-5,5,-0.15,13596995,4226,9.33,3195,3240,3195,4210,2270,3240,3217.46,0.72,0,3090,3346,3292,3266,3212,3186,3280,3200,95,970,500,2070,5,1,18993623,614,2.54,0.55,12,0.02,1275.00,5925.00,5560,20240621,-41.82,3195,20241203,1.25,5560,-41.82,20240621,3195,1.25,20241203,5560,-41.82,20240621,3195,1.25,20241203,1.71,N,378850,500,94 억,,137391,N,N,0,N,00,N
20241202,161124,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3240,-60,5,-1.82,147543485,45107,93.04,3300,3320,3240,4290,2310,3300,3270.97,0.77,0,-8954,3453,3376,3338,3261,3223,3357,3242,95,990,500,2110,5,1,18993623,615,2.54,0.55,12,0.24,1275.00,5925.00,5560,20240621,-41.73,3240,20241202,0.00,5560,-41.73,20240621,3240,0.00,20241202,5560,-41.73,20240621,3240,0.00,20241202,1.72,N,378850,500,94 억,,145701,N,N,0,N,00,N
20241202,151335,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3255,-45,5,-1.36,141427395,43221,89.15,3300,3320,3245,4290,2310,3300,3272.19,0.77,0,-8558,3453,3376,3338,3261,3223,3357,3242,95,990,500,2110,5,1,18993623,618,2.55,0.55,12,0.23,1275.00,5925.00,5560,20240621,-41.46,3245,20241202,0.31,5560,-41.46,20240621,3245,0.31,20241202,5560,-41.46,20240621,3245,0.31,20241202,1.72,N,378850,500,94 억,,145701,N,N,0,N,00,N
20241202,141220,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3295,-5,5,-0.15,133521145,40796,84.15,3300,3320,3245,4290,2310,3300,3272.90,0.77,0,-8519,3453,3376,3338,3261,3223,3357,3242,95,990,500,2110,5,1,18993623,626,2.58,0.56,12,0.21,1275.00,5925.00,5560,20240621,-40.74,3245,20241202,1.54,5560,-40.74,20240621,3245,1.54,20241202,5560,-40.74,20240621,3245,1.54,20241202,1.72,N,378850,500,94 억,,145701,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 161155 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3230 -10 5 -0.31 122563820 38085 84.05 3195 3245 3195 4210 2270 3240 3218.15 0.72 0 4869 3346 3292 3266 3212 3186 3280 3200 95 970 500 2070 5 1 18993623 613 2.53 0.55 12 0.20 1275.00 5925.00 5560 20240621 -41.91 3195 20241203 1.10 5560 -41.91 20240621 3195 1.10 20241203 5560 -41.91 20240621 3195 1.10 20241203 1.71 N 378850 500 94 억 137391 N N 0 N 00 N
3 20241203 151241 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3225 -15 5 -0.46 117140975 36403 80.33 3195 3245 3195 4210 2270 3240 3217.89 0.72 0 5000 3346 3292 3266 3212 3186 3280 3200 95 970 500 2070 5 1 18993623 613 2.53 0.54 12 0.19 1275.00 5925.00 5560 20240621 -42.00 3195 20241203 0.94 5560 -42.00 20240621 3195 0.94 20241203 5560 -42.00 20240621 3195 0.94 20241203 1.71 N 378850 500 94 억 137391 N N 0 N 00 N
4 20241203 141216 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3215 -25 5 -0.77 99560090 30938 68.27 3195 3245 3195 4210 2270 3240 3218.05 0.72 0 5075 3346 3292 3266 3212 3186 3280 3200 95 970 500 2070 5 1 18993623 611 2.52 0.54 12 0.16 1275.00 5925.00 5560 20240621 -42.18 3195 20241203 0.63 5560 -42.18 20240621 3195 0.63 20241203 5560 -42.18 20240621 3195 0.63 20241203 1.71 N 378850 500 94 억 137391 N N 0 N 00 N
5 20241203 131215 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3230 -10 5 -0.31 81616940 25341 55.92 3195 3245 3195 4210 2270 3240 3220.75 0.72 0 5025 3346 3292 3266 3212 3186 3280 3200 95 970 500 2070 5 1 18993623 613 2.53 0.55 12 0.13 1275.00 5925.00 5560 20240621 -41.91 3195 20241203 1.10 5560 -41.91 20240621 3195 1.10 20241203 5560 -41.91 20240621 3195 1.10 20241203 1.71 N 378850 500 94 억 137391 N N 0 N 00 N
6 20241203 121235 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3235 -5 5 -0.15 48840990 15144 33.42 3195 3245 3195 4210 2270 3240 3225.10 0.72 0 3383 3346 3292 3266 3212 3186 3280 3200 95 970 500 2070 5 1 18993623 614 2.54 0.55 12 0.08 1275.00 5925.00 5560 20240621 -41.82 3195 20241203 1.25 5560 -41.82 20240621 3195 1.25 20241203 5560 -41.82 20240621 3195 1.25 20241203 1.71 N 378850 500 94 억 137391 N N 0 N 00 N
7 20241203 111206 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3220 -20 5 -0.62 39622470 12287 27.11 3195 3245 3195 4210 2270 3240 3224.75 0.72 0 3690 3346 3292 3266 3212 3186 3280 3200 95 970 500 2070 5 1 18993623 612 2.53 0.54 12 0.06 1275.00 5925.00 5560 20240621 -42.09 3195 20241203 0.78 5560 -42.09 20240621 3195 0.78 20241203 5560 -42.09 20240621 3195 0.78 20241203 1.71 N 378850 500 94 억 137391 N N 0 N 00 N
8 20241203 101153 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3225 -15 5 -0.46 33721905 10458 23.08 3195 3245 3195 4210 2270 3240 3224.51 0.72 0 4198 3346 3292 3266 3212 3186 3280 3200 95 970 500 2070 5 1 18993623 613 2.53 0.54 12 0.06 1275.00 5925.00 5560 20240621 -42.00 3195 20241203 0.94 5560 -42.00 20240621 3195 0.94 20241203 5560 -42.00 20240621 3195 0.94 20241203 1.71 N 378850 500 94 억 137391 N N 0 N 00 N
9 20241203 091143 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3235 -5 5 -0.15 13596995 4226 9.33 3195 3240 3195 4210 2270 3240 3217.46 0.72 0 3090 3346 3292 3266 3212 3186 3280 3200 95 970 500 2070 5 1 18993623 614 2.54 0.55 12 0.02 1275.00 5925.00 5560 20240621 -41.82 3195 20241203 1.25 5560 -41.82 20240621 3195 1.25 20241203 5560 -41.82 20240621 3195 1.25 20241203 1.71 N 378850 500 94 억 137391 N N 0 N 00 N
10 20241202 161124 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3240 -60 5 -1.82 147543485 45107 93.04 3300 3320 3240 4290 2310 3300 3270.97 0.77 0 -8954 3453 3376 3338 3261 3223 3357 3242 95 990 500 2110 5 1 18993623 615 2.54 0.55 12 0.24 1275.00 5925.00 5560 20240621 -41.73 3240 20241202 0.00 5560 -41.73 20240621 3240 0.00 20241202 5560 -41.73 20240621 3240 0.00 20241202 1.72 N 378850 500 94 억 145701 N N 0 N 00 N
11 20241202 151335 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3255 -45 5 -1.36 141427395 43221 89.15 3300 3320 3245 4290 2310 3300 3272.19 0.77 0 -8558 3453 3376 3338 3261 3223 3357 3242 95 990 500 2110 5 1 18993623 618 2.55 0.55 12 0.23 1275.00 5925.00 5560 20240621 -41.46 3245 20241202 0.31 5560 -41.46 20240621 3245 0.31 20241202 5560 -41.46 20240621 3245 0.31 20241202 1.72 N 378850 500 94 억 145701 N N 0 N 00 N
12 20241202 141220 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3295 -5 5 -0.15 133521145 40796 84.15 3300 3320 3245 4290 2310 3300 3272.90 0.77 0 -8519 3453 3376 3338 3261 3223 3357 3242 95 990 500 2110 5 1 18993623 626 2.58 0.56 12 0.21 1275.00 5925.00 5560 20240621 -40.74 3245 20241202 1.54 5560 -40.74 20240621 3245 1.54 20241202 5560 -40.74 20240621 3245 1.54 20241202 1.72 N 378850 500 94 억 145701 N N 0 N 00 N