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
006660/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
20241210,160218,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8770,650,2,8.00,884208770,103786,93.81,8120,8800,8120,10550,5690,8120,8519.51,3.00,0,53156,8860,8490,8300,7930,7740,8395,7835,41,2430,500,5350,10,1,8126314,713,5.16,0.26,12,1.28,1699.00,33381.00,20700,20240626,-57.63,7820,20240125,12.15,20700,-57.63,20240626,7820,12.15,20240125,20700,-57.63,20240626,7820,12.15,20240125,4.17,N,006660,500,40 억,,243654,N,N,0,N,00,N
20241210,150218,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8640,520,2,6.40,758539330,89385,80.80,8120,8660,8120,10550,5690,8120,8486.20,3.00,0,51333,8860,8490,8300,7930,7740,8395,7835,41,2430,500,5350,10,1,8126314,702,5.09,0.26,12,1.10,1699.00,33381.00,20700,20240626,-58.26,7820,20240125,10.49,20700,-58.26,20240626,7820,10.49,20240125,20700,-58.26,20240626,7820,10.49,20240125,4.17,N,006660,500,40 억,,243654,N,N,0,N,00,N
20241210,140218,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8630,510,2,6.28,708589140,83598,75.57,8120,8640,8120,10550,5690,8120,8476.15,3.00,0,46410,8860,8490,8300,7930,7740,8395,7835,41,2430,500,5350,10,1,8126314,701,5.08,0.26,12,1.03,1699.00,33381.00,20700,20240626,-58.31,7820,20240125,10.36,20700,-58.31,20240626,7820,10.36,20240125,20700,-58.31,20240626,7820,10.36,20240125,4.17,N,006660,500,40 억,,243654,N,N,0,N,00,N
20241210,130217,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8620,500,2,6.16,682863620,80609,72.86,8120,8640,8120,10550,5690,8120,8471.31,3.00,0,44116,8860,8490,8300,7930,7740,8395,7835,41,2430,500,5350,10,1,8126314,700,5.07,0.26,12,0.99,1699.00,33381.00,20700,20240626,-58.36,7820,20240125,10.23,20700,-58.36,20240626,7820,10.23,20240125,20700,-58.36,20240626,7820,10.23,20240125,4.17,N,006660,500,40 억,,243654,N,N,0,N,00,N
20241210,120217,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8610,490,2,6.03,630154240,74457,67.30,8120,8640,8120,10550,5690,8120,8463.33,3.00,0,40141,8860,8490,8300,7930,7740,8395,7835,41,2430,500,5350,10,1,8126314,700,5.07,0.26,12,0.92,1699.00,33381.00,20700,20240626,-58.41,7820,20240125,10.10,20700,-58.41,20240626,7820,10.10,20240125,20700,-58.41,20240626,7820,10.10,20240125,4.17,N,006660,500,40 억,,243654,N,N,0,N,00,N
20241210,110217,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8590,470,2,5.79,612030230,72349,65.40,8120,8640,8120,10550,5690,8120,8459.42,3.00,0,39429,8860,8490,8300,7930,7740,8395,7835,41,2430,500,5350,10,1,8126314,698,5.06,0.26,12,0.89,1699.00,33381.00,20700,20240626,-58.50,7820,20240125,9.85,20700,-58.50,20240626,7820,9.85,20240125,20700,-58.50,20240626,7820,9.85,20240125,4.17,N,006660,500,40 억,,243654,N,N,0,N,00,N
20241210,100217,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8510,390,2,4.80,425400060,50527,45.67,8120,8560,8120,10550,5690,8120,8419.26,3.00,0,28794,8860,8490,8300,7930,7740,8395,7835,41,2430,500,5350,10,1,8126314,692,5.01,0.25,12,0.62,1699.00,33381.00,20700,20240626,-58.89,7820,20240125,8.82,20700,-58.89,20240626,7820,8.82,20240125,20700,-58.89,20240626,7820,8.82,20240125,4.17,N,006660,500,40 억,,243654,N,N,0,N,00,N
20241210,090219,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8370,250,2,3.08,58061110,7098,6.42,8120,8380,8120,10550,5690,8120,8179.93,3.00,0,4500,8860,8490,8300,7930,7740,8395,7835,41,2430,500,5350,10,1,8126314,680,4.93,0.25,12,0.09,1699.00,33381.00,20700,20240626,-59.57,7820,20240125,7.03,20700,-59.57,20240626,7820,7.03,20240125,20700,-59.57,20240626,7820,7.03,20240125,4.17,N,006660,500,40 억,,243654,N,N,0,N,00,N
20241209,160216,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8120,-670,5,-7.62,898885690,108682,72.44,8460,8670,8110,11420,6160,8790,8274.93,3.12,0,-10760,9456,9122,8716,8382,7976,8920,8180,41,2630,500,5800,10,1,8126314,660,4.78,0.24,12,1.34,1699.00,33381.00,20700,20240626,-60.77,7820,20240125,3.84,20700,-60.77,20240626,7820,3.84,20240125,20700,-60.77,20240626,7820,3.84,20240125,4.39,N,006660,500,40 억,,253517,N,N,0,N,00,N
20241209,150218,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8220,-570,5,-6.48,809793850,97746,65.15,8460,8670,8170,11420,6160,8790,8284.68,3.12,0,-14431,9456,9122,8716,8382,7976,8920,8180,41,2630,500,5800,10,1,8126314,668,4.84,0.25,12,1.20,1699.00,33381.00,20700,20240626,-60.29,7820,20240125,5.12,20700,-60.29,20240626,7820,5.12,20240125,20700,-60.29,20240626,7820,5.12,20240125,4.39,N,006660,500,40 억,,253517,N,N,0,N,00,N
20241209,140218,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,8210,-580,5,-6.60,714436650,86133,57.41,8460,8670,8200,11420,6160,8790,8294.58,3.12,0,-18631,9456,9122,8716,8382,7976,8920,8180,41,2630,500,5800,10,1,8126314,667,4.83,0.25,12,1.06,1699.00,33381.00,20700,20240626,-60.34,7820,20240125,4.99,20700,-60.34,20240626,7820,4.99,20240125,20700,-60.34,20240626,7820,4.99,20240125,4.39,N,006660,500,40 억,,253517,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 160218 57 100.00 KOSPI 운수.장비 N N N N N 8770 650 2 8.00 884208770 103786 93.81 8120 8800 8120 10550 5690 8120 8519.51 3.00 0 53156 8860 8490 8300 7930 7740 8395 7835 41 2430 500 5350 10 1 8126314 713 5.16 0.26 12 1.28 1699.00 33381.00 20700 20240626 -57.63 7820 20240125 12.15 20700 -57.63 20240626 7820 12.15 20240125 20700 -57.63 20240626 7820 12.15 20240125 4.17 N 006660 500 40 억 243654 N N 0 N 00 N
3 20241210 150218 57 100.00 KOSPI 운수.장비 N N N N N 8640 520 2 6.40 758539330 89385 80.80 8120 8660 8120 10550 5690 8120 8486.20 3.00 0 51333 8860 8490 8300 7930 7740 8395 7835 41 2430 500 5350 10 1 8126314 702 5.09 0.26 12 1.10 1699.00 33381.00 20700 20240626 -58.26 7820 20240125 10.49 20700 -58.26 20240626 7820 10.49 20240125 20700 -58.26 20240626 7820 10.49 20240125 4.17 N 006660 500 40 억 243654 N N 0 N 00 N
4 20241210 140218 57 100.00 KOSPI 운수.장비 N N N N N 8630 510 2 6.28 708589140 83598 75.57 8120 8640 8120 10550 5690 8120 8476.15 3.00 0 46410 8860 8490 8300 7930 7740 8395 7835 41 2430 500 5350 10 1 8126314 701 5.08 0.26 12 1.03 1699.00 33381.00 20700 20240626 -58.31 7820 20240125 10.36 20700 -58.31 20240626 7820 10.36 20240125 20700 -58.31 20240626 7820 10.36 20240125 4.17 N 006660 500 40 억 243654 N N 0 N 00 N
5 20241210 130217 57 100.00 KOSPI 운수.장비 N N N N N 8620 500 2 6.16 682863620 80609 72.86 8120 8640 8120 10550 5690 8120 8471.31 3.00 0 44116 8860 8490 8300 7930 7740 8395 7835 41 2430 500 5350 10 1 8126314 700 5.07 0.26 12 0.99 1699.00 33381.00 20700 20240626 -58.36 7820 20240125 10.23 20700 -58.36 20240626 7820 10.23 20240125 20700 -58.36 20240626 7820 10.23 20240125 4.17 N 006660 500 40 억 243654 N N 0 N 00 N
6 20241210 120217 57 100.00 KOSPI 운수.장비 N N N N N 8610 490 2 6.03 630154240 74457 67.30 8120 8640 8120 10550 5690 8120 8463.33 3.00 0 40141 8860 8490 8300 7930 7740 8395 7835 41 2430 500 5350 10 1 8126314 700 5.07 0.26 12 0.92 1699.00 33381.00 20700 20240626 -58.41 7820 20240125 10.10 20700 -58.41 20240626 7820 10.10 20240125 20700 -58.41 20240626 7820 10.10 20240125 4.17 N 006660 500 40 억 243654 N N 0 N 00 N
7 20241210 110217 57 100.00 KOSPI 운수.장비 N N N N N 8590 470 2 5.79 612030230 72349 65.40 8120 8640 8120 10550 5690 8120 8459.42 3.00 0 39429 8860 8490 8300 7930 7740 8395 7835 41 2430 500 5350 10 1 8126314 698 5.06 0.26 12 0.89 1699.00 33381.00 20700 20240626 -58.50 7820 20240125 9.85 20700 -58.50 20240626 7820 9.85 20240125 20700 -58.50 20240626 7820 9.85 20240125 4.17 N 006660 500 40 억 243654 N N 0 N 00 N
8 20241210 100217 57 100.00 KOSPI 운수.장비 N N N N N 8510 390 2 4.80 425400060 50527 45.67 8120 8560 8120 10550 5690 8120 8419.26 3.00 0 28794 8860 8490 8300 7930 7740 8395 7835 41 2430 500 5350 10 1 8126314 692 5.01 0.25 12 0.62 1699.00 33381.00 20700 20240626 -58.89 7820 20240125 8.82 20700 -58.89 20240626 7820 8.82 20240125 20700 -58.89 20240626 7820 8.82 20240125 4.17 N 006660 500 40 억 243654 N N 0 N 00 N
9 20241210 090219 57 100.00 KOSPI 운수.장비 N N N N N 8370 250 2 3.08 58061110 7098 6.42 8120 8380 8120 10550 5690 8120 8179.93 3.00 0 4500 8860 8490 8300 7930 7740 8395 7835 41 2430 500 5350 10 1 8126314 680 4.93 0.25 12 0.09 1699.00 33381.00 20700 20240626 -59.57 7820 20240125 7.03 20700 -59.57 20240626 7820 7.03 20240125 20700 -59.57 20240626 7820 7.03 20240125 4.17 N 006660 500 40 억 243654 N N 0 N 00 N
10 20241209 160216 57 100.00 KOSPI 운수.장비 N N N N N 8120 -670 5 -7.62 898885690 108682 72.44 8460 8670 8110 11420 6160 8790 8274.93 3.12 0 -10760 9456 9122 8716 8382 7976 8920 8180 41 2630 500 5800 10 1 8126314 660 4.78 0.24 12 1.34 1699.00 33381.00 20700 20240626 -60.77 7820 20240125 3.84 20700 -60.77 20240626 7820 3.84 20240125 20700 -60.77 20240626 7820 3.84 20240125 4.39 N 006660 500 40 억 253517 N N 0 N 00 N
11 20241209 150218 57 100.00 KOSPI 운수.장비 N N N N N 8220 -570 5 -6.48 809793850 97746 65.15 8460 8670 8170 11420 6160 8790 8284.68 3.12 0 -14431 9456 9122 8716 8382 7976 8920 8180 41 2630 500 5800 10 1 8126314 668 4.84 0.25 12 1.20 1699.00 33381.00 20700 20240626 -60.29 7820 20240125 5.12 20700 -60.29 20240626 7820 5.12 20240125 20700 -60.29 20240626 7820 5.12 20240125 4.39 N 006660 500 40 억 253517 N N 0 N 00 N
12 20241209 140218 57 100.00 KOSPI 운수.장비 N N N N N 8210 -580 5 -6.60 714436650 86133 57.41 8460 8670 8200 11420 6160 8790 8294.58 3.12 0 -18631 9456 9122 8716 8382 7976 8920 8180 41 2630 500 5800 10 1 8126314 667 4.83 0.25 12 1.06 1699.00 33381.00 20700 20240626 -60.34 7820 20240125 4.99 20700 -60.34 20240626 7820 4.99 20240125 20700 -60.34 20240626 7820 4.99 20240125 4.39 N 006660 500 40 억 253517 N N 0 N 00 N