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
010690/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
20241210,160247,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,6800,650,2,10.57,2122644560,319163,135.01,6150,6870,6150,7990,4310,6150,6650.64,2.49,0,113625,6603,6376,6263,6036,5923,6320,5980,175,1840,500,4420,10,1,34920410,2375,3.07,0.53,12,0.91,2213.00,12756.00,15890,20240627,-57.21,6150,20241210,10.57,15890,-57.21,20240627,6150,10.57,20241210,15890,-57.21,20240627,6150,10.57,20241210,2.81,N,010690,500,174 억,,869247,N,N,1023,N,00,N
20241210,150247,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,6780,630,2,10.24,2076351740,312344,132.12,6150,6870,6150,7990,4310,6150,6647.65,2.49,0,110935,6603,6376,6263,6036,5923,6320,5980,175,1840,500,4420,10,1,34920410,2368,3.06,0.53,12,0.89,2213.00,12756.00,15890,20240627,-57.33,6150,20241210,10.24,15890,-57.33,20240627,6150,10.24,20241210,15890,-57.33,20240627,6150,10.24,20241210,2.81,N,010690,500,174 억,,869247,N,N,1079,N,00,N
20241210,140246,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,6770,620,2,10.08,1948146270,293461,124.13,6150,6870,6150,7990,4310,6150,6638.52,2.49,0,99848,6603,6376,6263,6036,5923,6320,5980,175,1840,500,4420,10,1,34920410,2364,3.06,0.53,12,0.84,2213.00,12756.00,15890,20240627,-57.39,6150,20241210,10.08,15890,-57.39,20240627,6150,10.08,20241210,15890,-57.39,20240627,6150,10.08,20241210,2.81,N,010690,500,174 억,,869247,N,N,1079,N,00,N
20241210,130245,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,6790,640,2,10.41,1887275510,284471,120.33,6150,6870,6150,7990,4310,6150,6634.34,2.49,0,94441,6603,6376,6263,6036,5923,6320,5980,175,1840,500,4420,10,1,34920410,2371,3.07,0.53,12,0.81,2213.00,12756.00,15890,20240627,-57.27,6150,20241210,10.41,15890,-57.27,20240627,6150,10.41,20241210,15890,-57.27,20240627,6150,10.41,20241210,2.81,N,010690,500,174 억,,869247,N,N,1079,N,00,N
20241210,120246,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,6770,620,2,10.08,1718233710,259433,109.74,6150,6870,6150,7990,4310,6150,6623.04,2.49,0,95537,6603,6376,6263,6036,5923,6320,5980,175,1840,500,4420,10,1,34920410,2364,3.06,0.53,12,0.74,2213.00,12756.00,15890,20240627,-57.39,6150,20241210,10.08,15890,-57.39,20240627,6150,10.08,20241210,15890,-57.39,20240627,6150,10.08,20241210,2.81,N,010690,500,174 억,,869247,N,N,1079,N,00,N
20241210,110246,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,6790,640,2,10.41,1602969170,242412,102.54,6150,6870,6150,7990,4310,6150,6612.58,2.49,0,84544,6603,6376,6263,6036,5923,6320,5980,175,1840,500,4420,10,1,34920410,2371,3.07,0.53,12,0.69,2213.00,12756.00,15890,20240627,-57.27,6150,20241210,10.41,15890,-57.27,20240627,6150,10.41,20241210,15890,-57.27,20240627,6150,10.41,20241210,2.81,N,010690,500,174 억,,869247,N,N,1079,N,00,N
20241210,100246,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,6550,400,2,6.50,498905940,77845,32.93,6150,6600,6150,7990,4310,6150,6408.97,2.49,0,27469,6603,6376,6263,6036,5923,6320,5980,175,1840,500,4420,10,1,34920410,2287,2.96,0.51,12,0.22,2213.00,12756.00,15890,20240627,-58.78,6150,20241210,6.50,15890,-58.78,20240627,6150,6.50,20241210,15890,-58.78,20240627,6150,6.50,20241210,2.81,N,010690,500,174 억,,869247,N,N,1079,N,00,N
20241210,090248,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,6300,150,2,2.44,90287240,14557,6.16,6150,6350,6150,7990,4310,6150,6202.33,2.49,0,7129,6603,6376,6263,6036,5923,6320,5980,175,1840,500,4420,10,1,34920410,2200,2.85,0.49,12,0.04,2213.00,12756.00,15890,20240627,-60.35,6150,20241210,2.44,15890,-60.35,20240627,6150,2.44,20241210,15890,-60.35,20240627,6150,2.44,20241210,2.81,N,010690,500,174 억,,869247,N,N,1079,N,00,N
20241209,160244,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,6150,-450,5,-6.82,1446383230,231670,108.63,6400,6490,6150,8580,4620,6600,6242.24,2.50,0,21265,7046,6822,6586,6362,6126,6705,6245,175,1980,500,4750,10,1,34920410,2148,2.78,0.48,12,0.66,2213.00,12756.00,15890,20240627,-61.30,6150,20241209,0.00,15890,-61.30,20240627,6150,0.00,20241209,15890,-61.30,20240627,6150,0.00,20241209,2.84,N,010690,500,174 억,,871982,N,N,1079,N,00,N
20241209,150247,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,6230,-370,5,-5.61,1303010500,208427,97.73,6400,6490,6200,8580,4620,6600,6250.13,2.50,0,17925,7046,6822,6586,6362,6126,6705,6245,175,1980,500,4750,10,1,34920410,2176,2.82,0.49,12,0.60,2213.00,12756.00,15890,20240627,-60.79,6200,20241209,0.48,15890,-60.79,20240627,6200,0.48,20241209,15890,-60.79,20240627,6200,0.48,20241209,2.84,N,010690,500,174 억,,871982,N,N,298,N,00,N
20241209,140246,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,6270,-330,5,-5.00,984413570,157134,73.68,6400,6490,6200,8580,4620,6600,6262.87,2.50,0,10045,7046,6822,6586,6362,6126,6705,6245,175,1980,500,4750,10,1,34920410,2190,2.83,0.49,12,0.45,2213.00,12756.00,15890,20240627,-60.54,6200,20241209,1.13,15890,-60.54,20240627,6200,1.13,20241209,15890,-60.54,20240627,6200,1.13,20241209,2.84,N,010690,500,174 억,,871982,N,N,298,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 160247 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 6800 650 2 10.57 2122644560 319163 135.01 6150 6870 6150 7990 4310 6150 6650.64 2.49 0 113625 6603 6376 6263 6036 5923 6320 5980 175 1840 500 4420 10 1 34920410 2375 3.07 0.53 12 0.91 2213.00 12756.00 15890 20240627 -57.21 6150 20241210 10.57 15890 -57.21 20240627 6150 10.57 20241210 15890 -57.21 20240627 6150 10.57 20241210 2.81 N 010690 500 174 억 869247 N N 1023 N 00 N
3 20241210 150247 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 6780 630 2 10.24 2076351740 312344 132.12 6150 6870 6150 7990 4310 6150 6647.65 2.49 0 110935 6603 6376 6263 6036 5923 6320 5980 175 1840 500 4420 10 1 34920410 2368 3.06 0.53 12 0.89 2213.00 12756.00 15890 20240627 -57.33 6150 20241210 10.24 15890 -57.33 20240627 6150 10.24 20241210 15890 -57.33 20240627 6150 10.24 20241210 2.81 N 010690 500 174 억 869247 N N 1079 N 00 N
4 20241210 140246 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 6770 620 2 10.08 1948146270 293461 124.13 6150 6870 6150 7990 4310 6150 6638.52 2.49 0 99848 6603 6376 6263 6036 5923 6320 5980 175 1840 500 4420 10 1 34920410 2364 3.06 0.53 12 0.84 2213.00 12756.00 15890 20240627 -57.39 6150 20241210 10.08 15890 -57.39 20240627 6150 10.08 20241210 15890 -57.39 20240627 6150 10.08 20241210 2.81 N 010690 500 174 억 869247 N N 1079 N 00 N
5 20241210 130245 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 6790 640 2 10.41 1887275510 284471 120.33 6150 6870 6150 7990 4310 6150 6634.34 2.49 0 94441 6603 6376 6263 6036 5923 6320 5980 175 1840 500 4420 10 1 34920410 2371 3.07 0.53 12 0.81 2213.00 12756.00 15890 20240627 -57.27 6150 20241210 10.41 15890 -57.27 20240627 6150 10.41 20241210 15890 -57.27 20240627 6150 10.41 20241210 2.81 N 010690 500 174 억 869247 N N 1079 N 00 N
6 20241210 120246 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 6770 620 2 10.08 1718233710 259433 109.74 6150 6870 6150 7990 4310 6150 6623.04 2.49 0 95537 6603 6376 6263 6036 5923 6320 5980 175 1840 500 4420 10 1 34920410 2364 3.06 0.53 12 0.74 2213.00 12756.00 15890 20240627 -57.39 6150 20241210 10.08 15890 -57.39 20240627 6150 10.08 20241210 15890 -57.39 20240627 6150 10.08 20241210 2.81 N 010690 500 174 억 869247 N N 1079 N 00 N
7 20241210 110246 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 6790 640 2 10.41 1602969170 242412 102.54 6150 6870 6150 7990 4310 6150 6612.58 2.49 0 84544 6603 6376 6263 6036 5923 6320 5980 175 1840 500 4420 10 1 34920410 2371 3.07 0.53 12 0.69 2213.00 12756.00 15890 20240627 -57.27 6150 20241210 10.41 15890 -57.27 20240627 6150 10.41 20241210 15890 -57.27 20240627 6150 10.41 20241210 2.81 N 010690 500 174 억 869247 N N 1079 N 00 N
8 20241210 100246 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 6550 400 2 6.50 498905940 77845 32.93 6150 6600 6150 7990 4310 6150 6408.97 2.49 0 27469 6603 6376 6263 6036 5923 6320 5980 175 1840 500 4420 10 1 34920410 2287 2.96 0.51 12 0.22 2213.00 12756.00 15890 20240627 -58.78 6150 20241210 6.50 15890 -58.78 20240627 6150 6.50 20241210 15890 -58.78 20240627 6150 6.50 20241210 2.81 N 010690 500 174 억 869247 N N 1079 N 00 N
9 20241210 090248 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 6300 150 2 2.44 90287240 14557 6.16 6150 6350 6150 7990 4310 6150 6202.33 2.49 0 7129 6603 6376 6263 6036 5923 6320 5980 175 1840 500 4420 10 1 34920410 2200 2.85 0.49 12 0.04 2213.00 12756.00 15890 20240627 -60.35 6150 20241210 2.44 15890 -60.35 20240627 6150 2.44 20241210 15890 -60.35 20240627 6150 2.44 20241210 2.81 N 010690 500 174 억 869247 N N 1079 N 00 N
10 20241209 160244 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 6150 -450 5 -6.82 1446383230 231670 108.63 6400 6490 6150 8580 4620 6600 6242.24 2.50 0 21265 7046 6822 6586 6362 6126 6705 6245 175 1980 500 4750 10 1 34920410 2148 2.78 0.48 12 0.66 2213.00 12756.00 15890 20240627 -61.30 6150 20241209 0.00 15890 -61.30 20240627 6150 0.00 20241209 15890 -61.30 20240627 6150 0.00 20241209 2.84 N 010690 500 174 억 871982 N N 1079 N 00 N
11 20241209 150247 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 6230 -370 5 -5.61 1303010500 208427 97.73 6400 6490 6200 8580 4620 6600 6250.13 2.50 0 17925 7046 6822 6586 6362 6126 6705 6245 175 1980 500 4750 10 1 34920410 2176 2.82 0.49 12 0.60 2213.00 12756.00 15890 20240627 -60.79 6200 20241209 0.48 15890 -60.79 20240627 6200 0.48 20241209 15890 -60.79 20240627 6200 0.48 20241209 2.84 N 010690 500 174 억 871982 N N 298 N 00 N
12 20241209 140246 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 6270 -330 5 -5.00 984413570 157134 73.68 6400 6490 6200 8580 4620 6600 6262.87 2.50 0 10045 7046 6822 6586 6362 6126 6705 6245 175 1980 500 4750 10 1 34920410 2190 2.83 0.49 12 0.45 2213.00 12756.00 15890 20240627 -60.54 6200 20241209 1.13 15890 -60.54 20240627 6200 1.13 20241209 15890 -60.54 20240627 6200 1.13 20241209 2.84 N 010690 500 174 억 871982 N N 298 N 00 N