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
009680/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
20241210,160240,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8500,120,2,1.43,83570910,9840,17.81,8380,8580,8380,10890,5870,8380,8492.98,8.44,0,-1965,8546,8462,8406,8322,8266,8435,8295,165,2510,500,6200,10,1,33000000,2805,10.20,0.60,12,0.03,833.00,14218.00,8980,20240701,-5.35,7930,20240124,7.19,8980,-5.35,20240701,7930,7.19,20240124,8980,-5.35,20240701,7930,7.19,20240124,0.23,N,009680,500,165 억,,2783876,N,N,1,N,00,N
20241210,150240,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8500,120,2,1.43,77036850,9070,16.41,8380,8580,8380,10890,5870,8380,8493.59,8.44,0,-1582,8546,8462,8406,8322,8266,8435,8295,165,2510,500,6200,10,1,33000000,2805,10.20,0.60,12,0.03,833.00,14218.00,8980,20240701,-5.35,7930,20240124,7.19,8980,-5.35,20240701,7930,7.19,20240124,8980,-5.35,20240701,7930,7.19,20240124,0.23,N,009680,500,165 억,,2783876,N,N,0,N,00,N
20241210,140240,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8500,120,2,1.43,74206910,8737,15.81,8380,8580,8380,10890,5870,8380,8493.41,8.44,0,-1332,8546,8462,8406,8322,8266,8435,8295,165,2510,500,6200,10,1,33000000,2805,10.20,0.60,12,0.03,833.00,14218.00,8980,20240701,-5.35,7930,20240124,7.19,8980,-5.35,20240701,7930,7.19,20240124,8980,-5.35,20240701,7930,7.19,20240124,0.23,N,009680,500,165 억,,2783876,N,N,0,N,00,N
20241210,130239,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8500,120,2,1.43,65587910,7723,13.98,8380,8580,8380,10890,5870,8380,8492.54,8.44,0,-1332,8546,8462,8406,8322,8266,8435,8295,165,2510,500,6200,10,1,33000000,2805,10.20,0.60,12,0.02,833.00,14218.00,8980,20240701,-5.35,7930,20240124,7.19,8980,-5.35,20240701,7930,7.19,20240124,8980,-5.35,20240701,7930,7.19,20240124,0.23,N,009680,500,165 억,,2783876,N,N,0,N,00,N
20241210,120239,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8510,130,2,1.55,58263830,6861,12.42,8380,8580,8380,10890,5870,8380,8492.03,8.44,0,-804,8546,8462,8406,8322,8266,8435,8295,165,2510,500,6200,10,1,33000000,2808,10.22,0.60,12,0.02,833.00,14218.00,8980,20240701,-5.23,7930,20240124,7.31,8980,-5.23,20240701,7930,7.31,20240124,8980,-5.23,20240701,7930,7.31,20240124,0.23,N,009680,500,165 억,,2783876,N,N,0,N,00,N
20241210,110239,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8510,130,2,1.55,54715150,6444,11.66,8380,8580,8380,10890,5870,8380,8490.87,8.44,0,-643,8546,8462,8406,8322,8266,8435,8295,165,2510,500,6200,10,1,33000000,2808,10.22,0.60,12,0.02,833.00,14218.00,8980,20240701,-5.23,7930,20240124,7.31,8980,-5.23,20240701,7930,7.31,20240124,8980,-5.23,20240701,7930,7.31,20240124,0.23,N,009680,500,165 억,,2783876,N,N,0,N,00,N
20241210,100239,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8450,70,2,0.84,43302790,5103,9.23,8380,8580,8380,10890,5870,8380,8485.75,8.44,0,-518,8546,8462,8406,8322,8266,8435,8295,165,2510,500,6200,10,1,33000000,2789,10.14,0.59,12,0.02,833.00,14218.00,8980,20240701,-5.90,7930,20240124,6.56,8980,-5.90,20240701,7930,6.56,20240124,8980,-5.90,20240701,7930,6.56,20240124,0.23,N,009680,500,165 억,,2783876,N,N,0,N,00,N
20241210,090241,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8570,190,2,2.27,2021740,241,0.44,8380,8580,8380,10890,5870,8380,8388.96,8.44,0,9,8546,8462,8406,8322,8266,8435,8295,165,2510,500,6200,10,1,33000000,2828,10.29,0.60,12,0.00,833.00,14218.00,8980,20240701,-4.57,7930,20240124,8.07,8980,-4.57,20240701,7930,8.07,20240124,8980,-4.57,20240701,7930,8.07,20240124,0.23,N,009680,500,165 억,,2783876,N,N,0,N,00,N
20241209,160238,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8380,-150,5,-1.76,464344980,55255,204.67,8420,8490,8350,11080,5980,8530,8403.70,8.42,0,4094,8690,8610,8550,8470,8410,8580,8440,165,2550,500,6310,10,1,33000000,2765,10.06,0.59,12,0.17,833.00,14218.00,8980,20240701,-6.68,7930,20240124,5.67,8980,-6.68,20240701,7930,5.67,20240124,8980,-6.68,20240701,7930,5.67,20240124,0.24,N,009680,500,165 억,,2779435,N,N,0,N,00,N
20241209,150240,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8370,-160,5,-1.88,434450670,51684,191.44,8420,8490,8350,11080,5980,8530,8405.90,8.42,0,3984,8690,8610,8550,8470,8410,8580,8440,165,2550,500,6310,10,1,33000000,2762,10.05,0.59,12,0.16,833.00,14218.00,8980,20240701,-6.79,7930,20240124,5.55,8980,-6.79,20240701,7930,5.55,20240124,8980,-6.79,20240701,7930,5.55,20240124,0.24,N,009680,500,165 억,,2779435,N,N,0,N,00,N
20241209,140239,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8370,-160,5,-1.88,382500800,45476,168.45,8420,8490,8370,11080,5980,8530,8411.05,8.42,0,4008,8690,8610,8550,8470,8410,8580,8440,165,2550,500,6310,10,1,33000000,2762,10.05,0.59,12,0.14,833.00,14218.00,8980,20240701,-6.79,7930,20240124,5.55,8980,-6.79,20240701,7930,5.55,20240124,8980,-6.79,20240701,7930,5.55,20240124,0.24,N,009680,500,165 억,,2779435,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 160240 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8500 120 2 1.43 83570910 9840 17.81 8380 8580 8380 10890 5870 8380 8492.98 8.44 0 -1965 8546 8462 8406 8322 8266 8435 8295 165 2510 500 6200 10 1 33000000 2805 10.20 0.60 12 0.03 833.00 14218.00 8980 20240701 -5.35 7930 20240124 7.19 8980 -5.35 20240701 7930 7.19 20240124 8980 -5.35 20240701 7930 7.19 20240124 0.23 N 009680 500 165 억 2783876 N N 1 N 00 N
3 20241210 150240 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8500 120 2 1.43 77036850 9070 16.41 8380 8580 8380 10890 5870 8380 8493.59 8.44 0 -1582 8546 8462 8406 8322 8266 8435 8295 165 2510 500 6200 10 1 33000000 2805 10.20 0.60 12 0.03 833.00 14218.00 8980 20240701 -5.35 7930 20240124 7.19 8980 -5.35 20240701 7930 7.19 20240124 8980 -5.35 20240701 7930 7.19 20240124 0.23 N 009680 500 165 억 2783876 N N 0 N 00 N
4 20241210 140240 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8500 120 2 1.43 74206910 8737 15.81 8380 8580 8380 10890 5870 8380 8493.41 8.44 0 -1332 8546 8462 8406 8322 8266 8435 8295 165 2510 500 6200 10 1 33000000 2805 10.20 0.60 12 0.03 833.00 14218.00 8980 20240701 -5.35 7930 20240124 7.19 8980 -5.35 20240701 7930 7.19 20240124 8980 -5.35 20240701 7930 7.19 20240124 0.23 N 009680 500 165 억 2783876 N N 0 N 00 N
5 20241210 130239 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8500 120 2 1.43 65587910 7723 13.98 8380 8580 8380 10890 5870 8380 8492.54 8.44 0 -1332 8546 8462 8406 8322 8266 8435 8295 165 2510 500 6200 10 1 33000000 2805 10.20 0.60 12 0.02 833.00 14218.00 8980 20240701 -5.35 7930 20240124 7.19 8980 -5.35 20240701 7930 7.19 20240124 8980 -5.35 20240701 7930 7.19 20240124 0.23 N 009680 500 165 억 2783876 N N 0 N 00 N
6 20241210 120239 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8510 130 2 1.55 58263830 6861 12.42 8380 8580 8380 10890 5870 8380 8492.03 8.44 0 -804 8546 8462 8406 8322 8266 8435 8295 165 2510 500 6200 10 1 33000000 2808 10.22 0.60 12 0.02 833.00 14218.00 8980 20240701 -5.23 7930 20240124 7.31 8980 -5.23 20240701 7930 7.31 20240124 8980 -5.23 20240701 7930 7.31 20240124 0.23 N 009680 500 165 억 2783876 N N 0 N 00 N
7 20241210 110239 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8510 130 2 1.55 54715150 6444 11.66 8380 8580 8380 10890 5870 8380 8490.87 8.44 0 -643 8546 8462 8406 8322 8266 8435 8295 165 2510 500 6200 10 1 33000000 2808 10.22 0.60 12 0.02 833.00 14218.00 8980 20240701 -5.23 7930 20240124 7.31 8980 -5.23 20240701 7930 7.31 20240124 8980 -5.23 20240701 7930 7.31 20240124 0.23 N 009680 500 165 억 2783876 N N 0 N 00 N
8 20241210 100239 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8450 70 2 0.84 43302790 5103 9.23 8380 8580 8380 10890 5870 8380 8485.75 8.44 0 -518 8546 8462 8406 8322 8266 8435 8295 165 2510 500 6200 10 1 33000000 2789 10.14 0.59 12 0.02 833.00 14218.00 8980 20240701 -5.90 7930 20240124 6.56 8980 -5.90 20240701 7930 6.56 20240124 8980 -5.90 20240701 7930 6.56 20240124 0.23 N 009680 500 165 억 2783876 N N 0 N 00 N
9 20241210 090241 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8570 190 2 2.27 2021740 241 0.44 8380 8580 8380 10890 5870 8380 8388.96 8.44 0 9 8546 8462 8406 8322 8266 8435 8295 165 2510 500 6200 10 1 33000000 2828 10.29 0.60 12 0.00 833.00 14218.00 8980 20240701 -4.57 7930 20240124 8.07 8980 -4.57 20240701 7930 8.07 20240124 8980 -4.57 20240701 7930 8.07 20240124 0.23 N 009680 500 165 억 2783876 N N 0 N 00 N
10 20241209 160238 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8380 -150 5 -1.76 464344980 55255 204.67 8420 8490 8350 11080 5980 8530 8403.70 8.42 0 4094 8690 8610 8550 8470 8410 8580 8440 165 2550 500 6310 10 1 33000000 2765 10.06 0.59 12 0.17 833.00 14218.00 8980 20240701 -6.68 7930 20240124 5.67 8980 -6.68 20240701 7930 5.67 20240124 8980 -6.68 20240701 7930 5.67 20240124 0.24 N 009680 500 165 억 2779435 N N 0 N 00 N
11 20241209 150240 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8370 -160 5 -1.88 434450670 51684 191.44 8420 8490 8350 11080 5980 8530 8405.90 8.42 0 3984 8690 8610 8550 8470 8410 8580 8440 165 2550 500 6310 10 1 33000000 2762 10.05 0.59 12 0.16 833.00 14218.00 8980 20240701 -6.79 7930 20240124 5.55 8980 -6.79 20240701 7930 5.55 20240124 8980 -6.79 20240701 7930 5.55 20240124 0.24 N 009680 500 165 억 2779435 N N 0 N 00 N
12 20241209 140239 55 60.00 KOSPI 운수.장비 N N N Y 60 N 8370 -160 5 -1.88 382500800 45476 168.45 8420 8490 8370 11080 5980 8530 8411.05 8.42 0 4008 8690 8610 8550 8470 8410 8580 8440 165 2550 500 6310 10 1 33000000 2762 10.05 0.59 12 0.14 833.00 14218.00 8980 20240701 -6.79 7930 20240124 5.55 8980 -6.79 20240701 7930 5.55 20240124 8980 -6.79 20240701 7930 5.55 20240124 0.24 N 009680 500 165 억 2779435 N N 0 N 00 N