ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,170,2,4.64,385164785,101470,79.46,3590,3940,3590,4755,2565,3660,3795.85,1.78,0,27389,3800,3730,3655,3585,3510,3692,3547,310,1095,500,2700,5,1,62000000,2375,7.75,0.47,12,0.16,494.00,8211.00,6700,20240215,-42.84,3580,20241209,6.98,6700,-42.84,20240215,3580,6.98,20241209,6700,-42.84,20240215,3580,6.98,20241209,0.89,N,000430,500,310 억,,1102750,N,N,2,N,00,N
20241210,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3820,160,2,4.37,238574735,63042,49.37,3590,3940,3590,4755,2565,3660,3784.38,1.78,0,8120,3800,3730,3655,3585,3510,3692,3547,310,1095,500,2700,5,1,62000000,2368,7.73,0.47,12,0.10,494.00,8211.00,6700,20240215,-42.99,3580,20241209,6.70,6700,-42.99,20240215,3580,6.70,20241209,6700,-42.99,20240215,3580,6.70,20241209,0.89,N,000430,500,310 억,,1102750,N,N,0,N,00,N
20241210,140107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3810,150,2,4.10,224034575,59228,46.38,3590,3940,3590,4755,2565,3660,3782.58,1.78,0,6472,3800,3730,3655,3585,3510,3692,3547,310,1095,500,2700,5,1,62000000,2362,7.71,0.46,12,0.10,494.00,8211.00,6700,20240215,-43.13,3580,20241209,6.42,6700,-43.13,20240215,3580,6.42,20241209,6700,-43.13,20240215,3580,6.42,20241209,0.89,N,000430,500,310 억,,1102750,N,N,0,N,00,N
20241210,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3825,165,2,4.51,208597330,55177,43.21,3590,3940,3590,4755,2565,3660,3780.51,1.78,0,3357,3800,3730,3655,3585,3510,3692,3547,310,1095,500,2700,5,1,62000000,2372,7.74,0.47,12,0.09,494.00,8211.00,6700,20240215,-42.91,3580,20241209,6.84,6700,-42.91,20240215,3580,6.84,20241209,6700,-42.91,20240215,3580,6.84,20241209,0.89,N,000430,500,310 억,,1102750,N,N,0,N,00,N
20241210,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3820,160,2,4.37,168911810,44751,35.04,3590,3940,3590,4755,2565,3660,3774.48,1.78,0,8605,3800,3730,3655,3585,3510,3692,3547,310,1095,500,2700,5,1,62000000,2368,7.73,0.47,12,0.07,494.00,8211.00,6700,20240215,-42.99,3580,20241209,6.70,6700,-42.99,20240215,3580,6.70,20241209,6700,-42.99,20240215,3580,6.70,20241209,0.89,N,000430,500,310 억,,1102750,N,N,0,N,00,N
20241210,110106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3795,135,2,3.69,88551245,23645,18.52,3590,3940,3590,4755,2565,3660,3745.03,1.78,0,-2063,3800,3730,3655,3585,3510,3692,3547,310,1095,500,2700,5,1,62000000,2353,7.68,0.46,12,0.04,494.00,8211.00,6700,20240215,-43.36,3580,20241209,6.01,6700,-43.36,20240215,3580,6.01,20241209,6700,-43.36,20240215,3580,6.01,20241209,0.89,N,000430,500,310 억,,1102750,N,N,0,N,00,N
20241210,100106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3805,145,2,3.96,63161240,16942,13.27,3590,3940,3590,4755,2565,3660,3728.09,1.78,0,810,3800,3730,3655,3585,3510,3692,3547,310,1095,500,2700,5,1,62000000,2359,7.70,0.46,12,0.03,494.00,8211.00,6700,20240215,-43.21,3580,20241209,6.28,6700,-43.21,20240215,3580,6.28,20241209,6700,-43.21,20240215,3580,6.28,20241209,0.89,N,000430,500,310 억,,1102750,N,N,0,N,00,N
20241210,090107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3660,0,3,0.00,21063890,5861,4.59,3590,3660,3590,4755,2565,3660,3593.91,1.78,0,619,3800,3730,3655,3585,3510,3692,3547,310,1095,500,2700,5,1,62000000,2269,7.41,0.45,12,0.01,494.00,8211.00,6700,20240215,-45.37,3580,20241209,2.23,6700,-45.37,20240215,3580,2.23,20241209,6700,-45.37,20240215,3580,2.23,20241209,0.89,N,000430,500,310 억,,1102750,N,N,0,N,00,N
20241209,160106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3660,-65,5,-1.74,462349490,126961,185.07,3690,3725,3580,4840,2610,3725,3641.67,1.81,0,-17421,3801,3762,3721,3682,3641,3782,3702,310,1115,500,2750,5,1,62000000,2269,7.41,0.45,12,0.20,494.00,8211.00,6700,20240215,-45.37,3580,20241209,2.23,6700,-45.37,20240215,3580,2.23,20241209,6700,-45.37,20240215,3580,2.23,20241209,0.91,N,000430,500,310 억,,1120874,N,N,0,N,00,N
20241209,150106,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3650,-75,5,-2.01,370686140,101805,148.40,3690,3725,3580,4840,2610,3725,3641.14,1.81,0,-7482,3801,3762,3721,3682,3641,3782,3702,310,1115,500,2750,5,1,62000000,2263,7.39,0.44,12,0.16,494.00,8211.00,6700,20240215,-45.52,3580,20241209,1.96,6700,-45.52,20240215,3580,1.96,20241209,6700,-45.52,20240215,3580,1.96,20241209,0.91,N,000430,500,310 억,,1120874,N,N,0,N,00,N
20241209,140107,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3650,-75,5,-2.01,288356115,79240,115.51,3690,3725,3580,4840,2610,3725,3639.02,1.81,0,-2485,3801,3762,3721,3682,3641,3782,3702,310,1115,500,2750,5,1,62000000,2263,7.39,0.44,12,0.13,494.00,8211.00,6700,20240215,-45.52,3580,20241209,1.96,6700,-45.52,20240215,3580,1.96,20241209,6700,-45.52,20240215,3580,1.96,20241209,0.91,N,000430,500,310 억,,1120874,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 20241210 160107 57 100.00 KOSPI 운수.장비 N N N N N 3830 170 2 4.64 385164785 101470 79.46 3590 3940 3590 4755 2565 3660 3795.85 1.78 0 27389 3800 3730 3655 3585 3510 3692 3547 310 1095 500 2700 5 1 62000000 2375 7.75 0.47 12 0.16 494.00 8211.00 6700 20240215 -42.84 3580 20241209 6.98 6700 -42.84 20240215 3580 6.98 20241209 6700 -42.84 20240215 3580 6.98 20241209 0.89 N 000430 500 310 억 1102750 N N 2 N 00 N
3 20241210 150106 57 100.00 KOSPI 운수.장비 N N N N N 3820 160 2 4.37 238574735 63042 49.37 3590 3940 3590 4755 2565 3660 3784.38 1.78 0 8120 3800 3730 3655 3585 3510 3692 3547 310 1095 500 2700 5 1 62000000 2368 7.73 0.47 12 0.10 494.00 8211.00 6700 20240215 -42.99 3580 20241209 6.70 6700 -42.99 20240215 3580 6.70 20241209 6700 -42.99 20240215 3580 6.70 20241209 0.89 N 000430 500 310 억 1102750 N N 0 N 00 N
4 20241210 140107 57 100.00 KOSPI 운수.장비 N N N N N 3810 150 2 4.10 224034575 59228 46.38 3590 3940 3590 4755 2565 3660 3782.58 1.78 0 6472 3800 3730 3655 3585 3510 3692 3547 310 1095 500 2700 5 1 62000000 2362 7.71 0.46 12 0.10 494.00 8211.00 6700 20240215 -43.13 3580 20241209 6.42 6700 -43.13 20240215 3580 6.42 20241209 6700 -43.13 20240215 3580 6.42 20241209 0.89 N 000430 500 310 억 1102750 N N 0 N 00 N
5 20241210 130106 57 100.00 KOSPI 운수.장비 N N N N N 3825 165 2 4.51 208597330 55177 43.21 3590 3940 3590 4755 2565 3660 3780.51 1.78 0 3357 3800 3730 3655 3585 3510 3692 3547 310 1095 500 2700 5 1 62000000 2372 7.74 0.47 12 0.09 494.00 8211.00 6700 20240215 -42.91 3580 20241209 6.84 6700 -42.91 20240215 3580 6.84 20241209 6700 -42.91 20240215 3580 6.84 20241209 0.89 N 000430 500 310 억 1102750 N N 0 N 00 N
6 20241210 120106 57 100.00 KOSPI 운수.장비 N N N N N 3820 160 2 4.37 168911810 44751 35.04 3590 3940 3590 4755 2565 3660 3774.48 1.78 0 8605 3800 3730 3655 3585 3510 3692 3547 310 1095 500 2700 5 1 62000000 2368 7.73 0.47 12 0.07 494.00 8211.00 6700 20240215 -42.99 3580 20241209 6.70 6700 -42.99 20240215 3580 6.70 20241209 6700 -42.99 20240215 3580 6.70 20241209 0.89 N 000430 500 310 억 1102750 N N 0 N 00 N
7 20241210 110106 57 100.00 KOSPI 운수.장비 N N N N N 3795 135 2 3.69 88551245 23645 18.52 3590 3940 3590 4755 2565 3660 3745.03 1.78 0 -2063 3800 3730 3655 3585 3510 3692 3547 310 1095 500 2700 5 1 62000000 2353 7.68 0.46 12 0.04 494.00 8211.00 6700 20240215 -43.36 3580 20241209 6.01 6700 -43.36 20240215 3580 6.01 20241209 6700 -43.36 20240215 3580 6.01 20241209 0.89 N 000430 500 310 억 1102750 N N 0 N 00 N
8 20241210 100106 57 100.00 KOSPI 운수.장비 N N N N N 3805 145 2 3.96 63161240 16942 13.27 3590 3940 3590 4755 2565 3660 3728.09 1.78 0 810 3800 3730 3655 3585 3510 3692 3547 310 1095 500 2700 5 1 62000000 2359 7.70 0.46 12 0.03 494.00 8211.00 6700 20240215 -43.21 3580 20241209 6.28 6700 -43.21 20240215 3580 6.28 20241209 6700 -43.21 20240215 3580 6.28 20241209 0.89 N 000430 500 310 억 1102750 N N 0 N 00 N
9 20241210 090107 57 100.00 KOSPI 운수.장비 N N N N N 3660 0 3 0.00 21063890 5861 4.59 3590 3660 3590 4755 2565 3660 3593.91 1.78 0 619 3800 3730 3655 3585 3510 3692 3547 310 1095 500 2700 5 1 62000000 2269 7.41 0.45 12 0.01 494.00 8211.00 6700 20240215 -45.37 3580 20241209 2.23 6700 -45.37 20240215 3580 2.23 20241209 6700 -45.37 20240215 3580 2.23 20241209 0.89 N 000430 500 310 억 1102750 N N 0 N 00 N
10 20241209 160106 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3660 -65 5 -1.74 462349490 126961 185.07 3690 3725 3580 4840 2610 3725 3641.67 1.81 0 -17421 3801 3762 3721 3682 3641 3782 3702 310 1115 500 2750 5 1 62000000 2269 7.41 0.45 12 0.20 494.00 8211.00 6700 20240215 -45.37 3580 20241209 2.23 6700 -45.37 20240215 3580 2.23 20241209 6700 -45.37 20240215 3580 2.23 20241209 0.91 N 000430 500 310 억 1120874 N N 0 N 00 N
11 20241209 150106 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3650 -75 5 -2.01 370686140 101805 148.40 3690 3725 3580 4840 2610 3725 3641.14 1.81 0 -7482 3801 3762 3721 3682 3641 3782 3702 310 1115 500 2750 5 1 62000000 2263 7.39 0.44 12 0.16 494.00 8211.00 6700 20240215 -45.52 3580 20241209 1.96 6700 -45.52 20240215 3580 1.96 20241209 6700 -45.52 20240215 3580 1.96 20241209 0.91 N 000430 500 310 억 1120874 N N 0 N 00 N
12 20241209 140107 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3650 -75 5 -2.01 288356115 79240 115.51 3690 3725 3580 4840 2610 3725 3639.02 1.81 0 -2485 3801 3762 3721 3682 3641 3782 3702 310 1115 500 2750 5 1 62000000 2263 7.39 0.44 12 0.13 494.00 8211.00 6700 20240215 -45.52 3580 20241209 1.96 6700 -45.52 20240215 3580 1.96 20241209 6700 -45.52 20240215 3580 1.96 20241209 0.91 N 000430 500 310 억 1120874 N N 0 N 00 N