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
003570/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
20241210,160146,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,16970,600,2,3.67,2741124230,161630,68.68,16650,17310,16650,21250,11460,16370,16959.24,7.07,0,-591,18056,17212,16736,15892,15416,16975,15655,856,4880,2500,12440,10,1,33252697,5643,11.39,0.72,12,0.49,1490.00,23609.00,28200,20241023,-39.82,13700,20240124,23.87,28200,-39.82,20241023,13700,23.87,20240124,28200,-39.82,20241023,13700,23.87,20240124,0.78,N,003570,2500,856 억,,2350005,N,N,1,N,00,N
20241210,150146,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,16980,610,2,3.73,2628646740,155006,65.86,16650,17310,16650,21250,11460,16370,16958.35,7.07,0,-330,18056,17212,16736,15892,15416,16975,15655,856,4880,2500,12440,10,1,33252697,5646,11.40,0.72,12,0.47,1490.00,23609.00,28200,20241023,-39.79,13700,20240124,23.94,28200,-39.79,20241023,13700,23.94,20240124,28200,-39.79,20241023,13700,23.94,20240124,0.78,N,003570,2500,856 억,,2350005,N,N,0,N,00,N
20241210,140146,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,17010,640,2,3.91,2295309380,135381,57.52,16650,17310,16650,21250,11460,16370,16954.44,7.07,0,1286,18056,17212,16736,15892,15416,16975,15655,856,4880,2500,12440,10,1,33252697,5656,11.42,0.72,12,0.41,1490.00,23609.00,28200,20241023,-39.68,13700,20240124,24.16,28200,-39.68,20241023,13700,24.16,20240124,28200,-39.68,20241023,13700,24.16,20240124,0.78,N,003570,2500,856 억,,2350005,N,N,0,N,00,N
20241210,130145,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,16880,510,2,3.12,2009613620,118494,50.35,16650,17310,16650,21250,11460,16370,16959.62,7.07,0,1204,18056,17212,16736,15892,15416,16975,15655,856,4880,2500,12440,10,1,33252697,5613,11.33,0.71,12,0.36,1490.00,23609.00,28200,20241023,-40.14,13700,20240124,23.21,28200,-40.14,20241023,13700,23.21,20240124,28200,-40.14,20241023,13700,23.21,20240124,0.78,N,003570,2500,856 억,,2350005,N,N,0,N,00,N
20241210,120146,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,16830,460,2,2.81,1732074120,102001,43.34,16650,17310,16650,21250,11460,16370,16980.95,7.07,0,-2187,18056,17212,16736,15892,15416,16975,15655,856,4880,2500,12440,10,1,33252697,5596,11.30,0.71,12,0.31,1490.00,23609.00,28200,20241023,-40.32,13700,20240124,22.85,28200,-40.32,20241023,13700,22.85,20240124,28200,-40.32,20241023,13700,22.85,20240124,0.78,N,003570,2500,856 억,,2350005,N,N,0,N,00,N
20241210,110145,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,17000,630,2,3.85,1503073760,88436,37.58,16650,17310,16650,21250,11460,16370,16996.18,7.07,0,-2188,18056,17212,16736,15892,15416,16975,15655,856,4880,2500,12440,10,1,33252697,5653,11.41,0.72,12,0.27,1490.00,23609.00,28200,20241023,-39.72,13700,20240124,24.09,28200,-39.72,20241023,13700,24.09,20240124,28200,-39.72,20241023,13700,24.09,20240124,0.78,N,003570,2500,856 억,,2350005,N,N,0,N,00,N
20241210,100146,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,17030,660,2,4.03,1000811430,58959,25.05,16650,17310,16650,21250,11460,16370,16974.70,7.07,0,-7360,18056,17212,16736,15892,15416,16975,15655,856,4880,2500,12440,10,1,33252697,5663,11.43,0.72,12,0.18,1490.00,23609.00,28200,20241023,-39.61,13700,20240124,24.31,28200,-39.61,20241023,13700,24.31,20240124,28200,-39.61,20241023,13700,24.31,20240124,0.78,N,003570,2500,856 억,,2350005,N,N,0,N,00,N
20241210,090147,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,16850,480,2,2.93,186182960,11092,4.71,16650,16990,16650,21250,11460,16370,16785.34,7.07,0,-290,18056,17212,16736,15892,15416,16975,15655,856,4880,2500,12440,10,1,33252697,5603,11.31,0.71,12,0.03,1490.00,23609.00,28200,20241023,-40.25,13700,20240124,22.99,28200,-40.25,20241023,13700,22.99,20240124,28200,-40.25,20241023,13700,22.99,20240124,0.78,N,003570,2500,856 억,,2350005,N,N,0,N,00,N
20241209,160145,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,16370,-1050,5,-6.03,3898292650,234849,85.37,17580,17580,16260,22600,12200,17420,16599.91,6.89,0,45415,19073,18246,17633,16806,16193,17940,16500,856,5180,2500,13230,10,1,33252697,5443,10.99,0.69,12,0.71,1490.00,23609.00,28200,20241023,-41.95,13700,20240124,19.49,28200,-41.95,20241023,13700,19.49,20240124,28200,-41.95,20241023,13700,19.49,20240124,0.80,N,003570,2500,856 억,,2290312,N,N,0,N,00,N
20241209,150146,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,16340,-1080,5,-6.20,3609956960,217196,78.95,17580,17580,16310,22600,12200,17420,16620.73,6.89,0,41448,19073,18246,17633,16806,16193,17940,16500,856,5180,2500,13230,10,1,33252697,5433,10.97,0.69,12,0.65,1490.00,23609.00,28200,20241023,-42.06,13700,20240124,19.27,28200,-42.06,20241023,13700,19.27,20240124,28200,-42.06,20241023,13700,19.27,20240124,0.80,N,003570,2500,856 억,,2290312,N,N,0,N,00,N
20241209,140146,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,16480,-940,5,-5.40,2566832130,153641,55.85,17580,17580,16440,22600,12200,17420,16706.69,6.89,0,29371,19073,18246,17633,16806,16193,17940,16500,856,5180,2500,13230,10,1,33252697,5480,11.06,0.70,12,0.46,1490.00,23609.00,28200,20241023,-41.56,13700,20240124,20.29,28200,-41.56,20241023,13700,20.29,20240124,28200,-41.56,20241023,13700,20.29,20240124,0.80,N,003570,2500,856 억,,2290312,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 160146 55 60.00 KOSPI 운수.장비 N N N Y 60 N 16970 600 2 3.67 2741124230 161630 68.68 16650 17310 16650 21250 11460 16370 16959.24 7.07 0 -591 18056 17212 16736 15892 15416 16975 15655 856 4880 2500 12440 10 1 33252697 5643 11.39 0.72 12 0.49 1490.00 23609.00 28200 20241023 -39.82 13700 20240124 23.87 28200 -39.82 20241023 13700 23.87 20240124 28200 -39.82 20241023 13700 23.87 20240124 0.78 N 003570 2500 856 억 2350005 N N 1 N 00 N
3 20241210 150146 55 60.00 KOSPI 운수.장비 N N N Y 60 N 16980 610 2 3.73 2628646740 155006 65.86 16650 17310 16650 21250 11460 16370 16958.35 7.07 0 -330 18056 17212 16736 15892 15416 16975 15655 856 4880 2500 12440 10 1 33252697 5646 11.40 0.72 12 0.47 1490.00 23609.00 28200 20241023 -39.79 13700 20240124 23.94 28200 -39.79 20241023 13700 23.94 20240124 28200 -39.79 20241023 13700 23.94 20240124 0.78 N 003570 2500 856 억 2350005 N N 0 N 00 N
4 20241210 140146 55 60.00 KOSPI 운수.장비 N N N Y 60 N 17010 640 2 3.91 2295309380 135381 57.52 16650 17310 16650 21250 11460 16370 16954.44 7.07 0 1286 18056 17212 16736 15892 15416 16975 15655 856 4880 2500 12440 10 1 33252697 5656 11.42 0.72 12 0.41 1490.00 23609.00 28200 20241023 -39.68 13700 20240124 24.16 28200 -39.68 20241023 13700 24.16 20240124 28200 -39.68 20241023 13700 24.16 20240124 0.78 N 003570 2500 856 억 2350005 N N 0 N 00 N
5 20241210 130145 55 60.00 KOSPI 운수.장비 N N N Y 60 N 16880 510 2 3.12 2009613620 118494 50.35 16650 17310 16650 21250 11460 16370 16959.62 7.07 0 1204 18056 17212 16736 15892 15416 16975 15655 856 4880 2500 12440 10 1 33252697 5613 11.33 0.71 12 0.36 1490.00 23609.00 28200 20241023 -40.14 13700 20240124 23.21 28200 -40.14 20241023 13700 23.21 20240124 28200 -40.14 20241023 13700 23.21 20240124 0.78 N 003570 2500 856 억 2350005 N N 0 N 00 N
6 20241210 120146 55 60.00 KOSPI 운수.장비 N N N Y 60 N 16830 460 2 2.81 1732074120 102001 43.34 16650 17310 16650 21250 11460 16370 16980.95 7.07 0 -2187 18056 17212 16736 15892 15416 16975 15655 856 4880 2500 12440 10 1 33252697 5596 11.30 0.71 12 0.31 1490.00 23609.00 28200 20241023 -40.32 13700 20240124 22.85 28200 -40.32 20241023 13700 22.85 20240124 28200 -40.32 20241023 13700 22.85 20240124 0.78 N 003570 2500 856 억 2350005 N N 0 N 00 N
7 20241210 110145 55 60.00 KOSPI 운수.장비 N N N Y 60 N 17000 630 2 3.85 1503073760 88436 37.58 16650 17310 16650 21250 11460 16370 16996.18 7.07 0 -2188 18056 17212 16736 15892 15416 16975 15655 856 4880 2500 12440 10 1 33252697 5653 11.41 0.72 12 0.27 1490.00 23609.00 28200 20241023 -39.72 13700 20240124 24.09 28200 -39.72 20241023 13700 24.09 20240124 28200 -39.72 20241023 13700 24.09 20240124 0.78 N 003570 2500 856 억 2350005 N N 0 N 00 N
8 20241210 100146 55 60.00 KOSPI 운수.장비 N N N Y 60 N 17030 660 2 4.03 1000811430 58959 25.05 16650 17310 16650 21250 11460 16370 16974.70 7.07 0 -7360 18056 17212 16736 15892 15416 16975 15655 856 4880 2500 12440 10 1 33252697 5663 11.43 0.72 12 0.18 1490.00 23609.00 28200 20241023 -39.61 13700 20240124 24.31 28200 -39.61 20241023 13700 24.31 20240124 28200 -39.61 20241023 13700 24.31 20240124 0.78 N 003570 2500 856 억 2350005 N N 0 N 00 N
9 20241210 090147 55 60.00 KOSPI 운수.장비 N N N Y 60 N 16850 480 2 2.93 186182960 11092 4.71 16650 16990 16650 21250 11460 16370 16785.34 7.07 0 -290 18056 17212 16736 15892 15416 16975 15655 856 4880 2500 12440 10 1 33252697 5603 11.31 0.71 12 0.03 1490.00 23609.00 28200 20241023 -40.25 13700 20240124 22.99 28200 -40.25 20241023 13700 22.99 20240124 28200 -40.25 20241023 13700 22.99 20240124 0.78 N 003570 2500 856 억 2350005 N N 0 N 00 N
10 20241209 160145 55 60.00 KOSPI 운수.장비 N N N Y 60 N 16370 -1050 5 -6.03 3898292650 234849 85.37 17580 17580 16260 22600 12200 17420 16599.91 6.89 0 45415 19073 18246 17633 16806 16193 17940 16500 856 5180 2500 13230 10 1 33252697 5443 10.99 0.69 12 0.71 1490.00 23609.00 28200 20241023 -41.95 13700 20240124 19.49 28200 -41.95 20241023 13700 19.49 20240124 28200 -41.95 20241023 13700 19.49 20240124 0.80 N 003570 2500 856 억 2290312 N N 0 N 00 N
11 20241209 150146 55 60.00 KOSPI 운수.장비 N N N Y 60 N 16340 -1080 5 -6.20 3609956960 217196 78.95 17580 17580 16310 22600 12200 17420 16620.73 6.89 0 41448 19073 18246 17633 16806 16193 17940 16500 856 5180 2500 13230 10 1 33252697 5433 10.97 0.69 12 0.65 1490.00 23609.00 28200 20241023 -42.06 13700 20240124 19.27 28200 -42.06 20241023 13700 19.27 20240124 28200 -42.06 20241023 13700 19.27 20240124 0.80 N 003570 2500 856 억 2290312 N N 0 N 00 N
12 20241209 140146 55 60.00 KOSPI 운수.장비 N N N Y 60 N 16480 -940 5 -5.40 2566832130 153641 55.85 17580 17580 16440 22600 12200 17420 16706.69 6.89 0 29371 19073 18246 17633 16806 16193 17940 16500 856 5180 2500 13230 10 1 33252697 5480 11.06 0.70 12 0.46 1490.00 23609.00 28200 20241023 -41.56 13700 20240124 20.29 28200 -41.56 20241023 13700 20.29 20240124 28200 -41.56 20241023 13700 20.29 20240124 0.80 N 003570 2500 856 억 2290312 N N 0 N 00 N