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
004100/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
20241210,160152,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,175,2,5.60,42610112555,12849678,149.64,2900,3680,2900,4060,2190,3125,3316.08,1.01,0,344870,3888,3506,3203,2821,2518,3355,2670,184,935,500,2250,5,1,36700000,1211,1650.00,1.22,12,35.01,2.00,2698.00,5230,20231201,-36.90,1800,20240411,83.33,3815,-13.50,20241206,1800,83.33,20240411,4470,-26.17,20231211,1800,83.33,20240411,1.32,N,004100,500,183 억,,371153,N,N,1,N,00,N
20241210,150151,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3345,220,2,7.04,41707583420,12578327,146.48,2900,3680,2900,4060,2190,3125,3315.85,1.01,0,273927,3888,3506,3203,2821,2518,3355,2670,184,935,500,2250,5,1,36700000,1228,1672.50,1.24,12,34.27,2.00,2698.00,5230,20231201,-36.04,1800,20240411,85.83,3815,-12.32,20241206,1800,85.83,20240411,4470,-25.17,20231211,1800,85.83,20240411,1.32,N,004100,500,183 억,,371153,N,N,0,N,00,N
20241210,140151,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3305,180,2,5.76,39092317390,11801353,137.43,2900,3680,2900,4060,2190,3125,3312.55,1.01,0,74707,3888,3506,3203,2821,2518,3355,2670,184,935,500,2250,5,1,36700000,1213,1652.50,1.22,12,32.16,2.00,2698.00,5230,20231201,-36.81,1800,20240411,83.61,3815,-13.37,20241206,1800,83.61,20240411,4470,-26.06,20231211,1800,83.61,20240411,1.32,N,004100,500,183 억,,371153,N,N,0,N,00,N
20241210,130151,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3295,170,2,5.44,37180334215,11218982,130.65,2900,3680,2900,4060,2190,3125,3314.08,1.01,0,16786,3888,3506,3203,2821,2518,3355,2670,184,935,500,2250,5,1,36700000,1209,1647.50,1.22,12,30.57,2.00,2698.00,5230,20231201,-37.00,1800,20240411,83.06,3815,-13.63,20241206,1800,83.06,20240411,4470,-26.29,20231211,1800,83.06,20240411,1.32,N,004100,500,183 억,,371153,N,N,0,N,00,N
20241210,120151,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3425,300,2,9.60,22277713775,6882105,80.15,2900,3490,2900,4060,2190,3125,3237.07,1.01,0,7995,3888,3506,3203,2821,2518,3355,2670,184,935,500,2250,5,1,36700000,1257,1712.50,1.27,12,18.75,2.00,2698.00,5230,20231201,-34.51,1800,20240411,90.28,3815,-10.22,20241206,1800,90.28,20240411,4470,-23.38,20231211,1800,90.28,20240411,1.32,N,004100,500,183 억,,371153,N,N,0,N,00,N
20241210,110151,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,35,2,1.12,9738253465,3139120,36.56,2900,3220,2900,4060,2190,3125,3102.21,1.01,0,94825,3888,3506,3203,2821,2518,3355,2670,184,935,500,2250,5,1,36700000,1160,1580.00,1.17,12,8.55,2.00,2698.00,5230,20231201,-39.58,1800,20240411,75.56,3815,-17.17,20241206,1800,75.56,20240411,4470,-29.31,20231211,1800,75.56,20240411,1.32,N,004100,500,183 억,,371153,N,N,0,N,00,N
20241210,100151,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,20,2,0.64,7753575745,2506259,29.19,2900,3220,2900,4060,2190,3125,3093.67,1.01,0,175425,3888,3506,3203,2821,2518,3355,2670,184,935,500,2250,5,1,36700000,1154,1572.50,1.17,12,6.83,2.00,2698.00,5230,20231201,-39.87,1800,20240411,74.72,3815,-17.56,20241206,1800,74.72,20240411,4470,-29.64,20231211,1800,74.72,20240411,1.32,N,004100,500,183 억,,371153,N,N,0,N,00,N
20241210,090153,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-135,5,-4.32,777211100,263421,3.07,2900,3045,2900,4060,2190,3125,2949.48,1.01,0,36515,3888,3506,3203,2821,2518,3355,2670,184,935,500,2250,5,1,36700000,1097,1495.00,1.11,12,0.72,2.00,2698.00,5230,20231201,-42.83,1800,20240411,66.11,3815,-21.63,20241206,1800,66.11,20240411,4470,-33.11,20231211,1800,66.11,20240411,1.32,N,004100,500,183 억,,371153,N,N,0,N,00,N
20241209,160150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3125,-345,5,-9.94,27688738960,8518095,54.34,3225,3585,2900,4510,2430,3470,3250.57,1.71,0,-254020,4190,3830,3455,3095,2720,4010,3275,184,1040,500,2490,5,1,36700000,1147,1562.50,1.16,12,23.21,2.00,2698.00,5230,20231201,-40.25,1800,20240411,73.61,3815,-18.09,20241206,1800,73.61,20240411,4470,-30.09,20231211,1800,73.61,20240411,1.60,N,004100,500,183 억,,626363,N,N,0,N,00,N
20241209,150151,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3020,-450,5,-12.97,26979390615,8286740,52.86,3225,3585,2900,4510,2430,3470,3255.58,1.71,0,-230483,4190,3830,3455,3095,2720,4010,3275,184,1040,500,2490,5,1,36700000,1108,1510.00,1.12,12,22.58,2.00,2698.00,5230,20231201,-42.26,1800,20240411,67.78,3815,-20.84,20241206,1800,67.78,20240411,4470,-32.44,20231211,1800,67.78,20240411,1.60,N,004100,500,183 억,,626363,N,N,0,N,00,N
20241209,140151,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,-405,5,-11.67,25876063920,7921794,50.53,3225,3585,2900,4510,2430,3470,3266.29,1.71,0,-235909,4190,3830,3455,3095,2720,4010,3275,184,1040,500,2490,5,1,36700000,1125,1532.50,1.14,12,21.59,2.00,2698.00,5230,20231201,-41.40,1800,20240411,70.28,3815,-19.66,20241206,1800,70.28,20240411,4470,-31.43,20231211,1800,70.28,20240411,1.60,N,004100,500,183 억,,626363,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 160152 57 100.00 KOSPI 운수.장비 N N N N N 3300 175 2 5.60 42610112555 12849678 149.64 2900 3680 2900 4060 2190 3125 3316.08 1.01 0 344870 3888 3506 3203 2821 2518 3355 2670 184 935 500 2250 5 1 36700000 1211 1650.00 1.22 12 35.01 2.00 2698.00 5230 20231201 -36.90 1800 20240411 83.33 3815 -13.50 20241206 1800 83.33 20240411 4470 -26.17 20231211 1800 83.33 20240411 1.32 N 004100 500 183 억 371153 N N 1 N 00 N
3 20241210 150151 57 100.00 KOSPI 운수.장비 N N N N N 3345 220 2 7.04 41707583420 12578327 146.48 2900 3680 2900 4060 2190 3125 3315.85 1.01 0 273927 3888 3506 3203 2821 2518 3355 2670 184 935 500 2250 5 1 36700000 1228 1672.50 1.24 12 34.27 2.00 2698.00 5230 20231201 -36.04 1800 20240411 85.83 3815 -12.32 20241206 1800 85.83 20240411 4470 -25.17 20231211 1800 85.83 20240411 1.32 N 004100 500 183 억 371153 N N 0 N 00 N
4 20241210 140151 57 100.00 KOSPI 운수.장비 N N N N N 3305 180 2 5.76 39092317390 11801353 137.43 2900 3680 2900 4060 2190 3125 3312.55 1.01 0 74707 3888 3506 3203 2821 2518 3355 2670 184 935 500 2250 5 1 36700000 1213 1652.50 1.22 12 32.16 2.00 2698.00 5230 20231201 -36.81 1800 20240411 83.61 3815 -13.37 20241206 1800 83.61 20240411 4470 -26.06 20231211 1800 83.61 20240411 1.32 N 004100 500 183 억 371153 N N 0 N 00 N
5 20241210 130151 57 100.00 KOSPI 운수.장비 N N N N N 3295 170 2 5.44 37180334215 11218982 130.65 2900 3680 2900 4060 2190 3125 3314.08 1.01 0 16786 3888 3506 3203 2821 2518 3355 2670 184 935 500 2250 5 1 36700000 1209 1647.50 1.22 12 30.57 2.00 2698.00 5230 20231201 -37.00 1800 20240411 83.06 3815 -13.63 20241206 1800 83.06 20240411 4470 -26.29 20231211 1800 83.06 20240411 1.32 N 004100 500 183 억 371153 N N 0 N 00 N
6 20241210 120151 57 100.00 KOSPI 운수.장비 N N N N N 3425 300 2 9.60 22277713775 6882105 80.15 2900 3490 2900 4060 2190 3125 3237.07 1.01 0 7995 3888 3506 3203 2821 2518 3355 2670 184 935 500 2250 5 1 36700000 1257 1712.50 1.27 12 18.75 2.00 2698.00 5230 20231201 -34.51 1800 20240411 90.28 3815 -10.22 20241206 1800 90.28 20240411 4470 -23.38 20231211 1800 90.28 20240411 1.32 N 004100 500 183 억 371153 N N 0 N 00 N
7 20241210 110151 57 100.00 KOSPI 운수.장비 N N N N N 3160 35 2 1.12 9738253465 3139120 36.56 2900 3220 2900 4060 2190 3125 3102.21 1.01 0 94825 3888 3506 3203 2821 2518 3355 2670 184 935 500 2250 5 1 36700000 1160 1580.00 1.17 12 8.55 2.00 2698.00 5230 20231201 -39.58 1800 20240411 75.56 3815 -17.17 20241206 1800 75.56 20240411 4470 -29.31 20231211 1800 75.56 20240411 1.32 N 004100 500 183 억 371153 N N 0 N 00 N
8 20241210 100151 57 100.00 KOSPI 운수.장비 N N N N N 3145 20 2 0.64 7753575745 2506259 29.19 2900 3220 2900 4060 2190 3125 3093.67 1.01 0 175425 3888 3506 3203 2821 2518 3355 2670 184 935 500 2250 5 1 36700000 1154 1572.50 1.17 12 6.83 2.00 2698.00 5230 20231201 -39.87 1800 20240411 74.72 3815 -17.56 20241206 1800 74.72 20240411 4470 -29.64 20231211 1800 74.72 20240411 1.32 N 004100 500 183 억 371153 N N 0 N 00 N
9 20241210 090153 57 100.00 KOSPI 운수.장비 N N N N N 2990 -135 5 -4.32 777211100 263421 3.07 2900 3045 2900 4060 2190 3125 2949.48 1.01 0 36515 3888 3506 3203 2821 2518 3355 2670 184 935 500 2250 5 1 36700000 1097 1495.00 1.11 12 0.72 2.00 2698.00 5230 20231201 -42.83 1800 20240411 66.11 3815 -21.63 20241206 1800 66.11 20240411 4470 -33.11 20231211 1800 66.11 20240411 1.32 N 004100 500 183 억 371153 N N 0 N 00 N
10 20241209 160150 57 100.00 KOSPI 운수.장비 N N N N N 3125 -345 5 -9.94 27688738960 8518095 54.34 3225 3585 2900 4510 2430 3470 3250.57 1.71 0 -254020 4190 3830 3455 3095 2720 4010 3275 184 1040 500 2490 5 1 36700000 1147 1562.50 1.16 12 23.21 2.00 2698.00 5230 20231201 -40.25 1800 20240411 73.61 3815 -18.09 20241206 1800 73.61 20240411 4470 -30.09 20231211 1800 73.61 20240411 1.60 N 004100 500 183 억 626363 N N 0 N 00 N
11 20241209 150151 57 100.00 KOSPI 운수.장비 N N N N N 3020 -450 5 -12.97 26979390615 8286740 52.86 3225 3585 2900 4510 2430 3470 3255.58 1.71 0 -230483 4190 3830 3455 3095 2720 4010 3275 184 1040 500 2490 5 1 36700000 1108 1510.00 1.12 12 22.58 2.00 2698.00 5230 20231201 -42.26 1800 20240411 67.78 3815 -20.84 20241206 1800 67.78 20240411 4470 -32.44 20231211 1800 67.78 20240411 1.60 N 004100 500 183 억 626363 N N 0 N 00 N
12 20241209 140151 57 100.00 KOSPI 운수.장비 N N N N N 3065 -405 5 -11.67 25876063920 7921794 50.53 3225 3585 2900 4510 2430 3470 3266.29 1.71 0 -235909 4190 3830 3455 3095 2720 4010 3275 184 1040 500 2490 5 1 36700000 1125 1532.50 1.14 12 21.59 2.00 2698.00 5230 20231201 -41.40 1800 20240411 70.28 3815 -19.66 20241206 1800 70.28 20240411 4470 -31.43 20231211 1800 70.28 20240411 1.60 N 004100 500 183 억 626363 N N 0 N 00 N