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
013870/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
20241210,160305,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3515,35,2,1.01,163738365,47715,239.09,3380,3520,3380,4520,2440,3480,3430.69,54.78,0,2348,3660,3570,3525,3435,3390,3547,3412,95,1040,500,2500,5,1,19072280,670,5.82,0.26,12,0.25,604.00,13635.00,5100,20240307,-31.08,3380,20241210,3.99,5100,-31.08,20240307,3380,3.99,20241210,5100,-31.08,20240307,3380,3.99,20241210,0.71,N,013870,500,95 억,,10447365,N,N,0,N,00,N
20241210,150304,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3520,40,2,1.15,160370785,46755,234.28,3380,3520,3380,4520,2440,3480,3430.02,54.78,0,2361,3660,3570,3525,3435,3390,3547,3412,95,1040,500,2500,5,1,19072280,671,5.83,0.26,12,0.25,604.00,13635.00,5100,20240307,-30.98,3380,20241210,4.14,5100,-30.98,20240307,3380,4.14,20241210,5100,-30.98,20240307,3380,4.14,20241210,0.71,N,013870,500,95 억,,10447365,N,N,0,N,00,N
20241210,140304,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3475,-5,5,-0.14,145358650,42445,212.68,3380,3510,3380,4520,2440,3480,3424.64,54.78,0,2121,3660,3570,3525,3435,3390,3547,3412,95,1040,500,2500,5,1,19072280,663,5.75,0.25,12,0.22,604.00,13635.00,5100,20240307,-31.86,3380,20241210,2.81,5100,-31.86,20240307,3380,2.81,20241210,5100,-31.86,20240307,3380,2.81,20241210,0.71,N,013870,500,95 억,,10447365,N,N,0,N,00,N
20241210,130302,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3475,-5,5,-0.14,138421605,40446,202.67,3380,3510,3380,4520,2440,3480,3422.38,54.78,0,2116,3660,3570,3525,3435,3390,3547,3412,95,1040,500,2500,5,1,19072280,663,5.75,0.25,12,0.21,604.00,13635.00,5100,20240307,-31.86,3380,20241210,2.81,5100,-31.86,20240307,3380,2.81,20241210,5100,-31.86,20240307,3380,2.81,20241210,0.71,N,013870,500,95 억,,10447365,N,N,0,N,00,N
20241210,120303,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3495,15,2,0.43,127596690,37327,187.04,3380,3510,3380,4520,2440,3480,3418.35,54.78,0,2113,3660,3570,3525,3435,3390,3547,3412,95,1040,500,2500,5,1,19072280,667,5.79,0.26,12,0.20,604.00,13635.00,5100,20240307,-31.47,3380,20241210,3.40,5100,-31.47,20240307,3380,3.40,20241210,5100,-31.47,20240307,3380,3.40,20241210,0.71,N,013870,500,95 억,,10447365,N,N,0,N,00,N
20241210,110303,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3475,-5,5,-0.14,126436380,36994,185.37,3380,3510,3380,4520,2440,3480,3417.75,54.78,0,2067,3660,3570,3525,3435,3390,3547,3412,95,1040,500,2500,5,1,19072280,663,5.75,0.25,12,0.19,604.00,13635.00,5100,20240307,-31.86,3380,20241210,2.81,5100,-31.86,20240307,3380,2.81,20241210,5100,-31.86,20240307,3380,2.81,20241210,0.71,N,013870,500,95 억,,10447365,N,N,0,N,00,N
20241210,100303,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3480,0,3,0.00,114927050,33684,168.78,3380,3510,3380,4520,2440,3480,3411.92,54.78,0,2218,3660,3570,3525,3435,3390,3547,3412,95,1040,500,2500,5,1,19072280,664,5.76,0.26,12,0.18,604.00,13635.00,5100,20240307,-31.76,3380,20241210,2.96,5100,-31.76,20240307,3380,2.96,20241210,5100,-31.76,20240307,3380,2.96,20241210,0.71,N,013870,500,95 억,,10447365,N,N,0,N,00,N
20241210,090306,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3415,-65,5,-1.87,62015290,18327,91.83,3380,3460,3380,4520,2440,3480,3383.82,54.78,0,3247,3660,3570,3525,3435,3390,3547,3412,95,1040,500,2500,5,1,19072280,651,5.65,0.25,12,0.10,604.00,13635.00,5100,20240307,-33.04,3380,20241210,1.04,5100,-33.04,20240307,3380,1.04,20241210,5100,-33.04,20240307,3380,1.04,20241210,0.71,N,013870,500,95 억,,10447365,N,N,0,N,00,N
20241209,160302,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3480,-135,5,-3.73,69735955,19849,127.46,3590,3615,3480,4695,2535,3615,3513.32,54.79,0,-1442,3711,3662,3601,3552,3491,3670,3560,95,1080,500,2600,5,1,19072280,664,5.76,0.26,12,0.10,604.00,13635.00,5100,20240307,-31.76,3480,20241209,0.00,5100,-31.76,20240307,3480,0.00,20241209,5100,-31.76,20240307,3480,0.00,20241209,0.71,N,013870,500,95 억,,10448820,N,N,0,N,00,N
20241209,150304,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3485,-130,5,-3.60,65514210,18637,119.68,3590,3615,3485,4695,2535,3615,3515.28,54.79,0,-986,3711,3662,3601,3552,3491,3670,3560,95,1080,500,2600,5,1,19072280,665,5.77,0.26,12,0.10,604.00,13635.00,5100,20240307,-31.67,3485,20241209,0.00,5100,-31.67,20240307,3485,0.00,20241209,5100,-31.67,20240307,3485,0.00,20241209,0.71,N,013870,500,95 억,,10448820,N,N,0,N,00,N
20241209,140304,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3500,-115,5,-3.18,51918970,14764,94.81,3590,3615,3500,4695,2535,3615,3516.59,54.79,0,-844,3711,3662,3601,3552,3491,3670,3560,95,1080,500,2600,5,1,19072280,668,5.79,0.26,12,0.08,604.00,13635.00,5100,20240307,-31.37,3500,20241209,0.00,5100,-31.37,20240307,3500,0.00,20241209,5100,-31.37,20240307,3500,0.00,20241209,0.71,N,013870,500,95 억,,10448820,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 160305 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3515 35 2 1.01 163738365 47715 239.09 3380 3520 3380 4520 2440 3480 3430.69 54.78 0 2348 3660 3570 3525 3435 3390 3547 3412 95 1040 500 2500 5 1 19072280 670 5.82 0.26 12 0.25 604.00 13635.00 5100 20240307 -31.08 3380 20241210 3.99 5100 -31.08 20240307 3380 3.99 20241210 5100 -31.08 20240307 3380 3.99 20241210 0.71 N 013870 500 95 억 10447365 N N 0 N 00 N
3 20241210 150304 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3520 40 2 1.15 160370785 46755 234.28 3380 3520 3380 4520 2440 3480 3430.02 54.78 0 2361 3660 3570 3525 3435 3390 3547 3412 95 1040 500 2500 5 1 19072280 671 5.83 0.26 12 0.25 604.00 13635.00 5100 20240307 -30.98 3380 20241210 4.14 5100 -30.98 20240307 3380 4.14 20241210 5100 -30.98 20240307 3380 4.14 20241210 0.71 N 013870 500 95 억 10447365 N N 0 N 00 N
4 20241210 140304 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3475 -5 5 -0.14 145358650 42445 212.68 3380 3510 3380 4520 2440 3480 3424.64 54.78 0 2121 3660 3570 3525 3435 3390 3547 3412 95 1040 500 2500 5 1 19072280 663 5.75 0.25 12 0.22 604.00 13635.00 5100 20240307 -31.86 3380 20241210 2.81 5100 -31.86 20240307 3380 2.81 20241210 5100 -31.86 20240307 3380 2.81 20241210 0.71 N 013870 500 95 억 10447365 N N 0 N 00 N
5 20241210 130302 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3475 -5 5 -0.14 138421605 40446 202.67 3380 3510 3380 4520 2440 3480 3422.38 54.78 0 2116 3660 3570 3525 3435 3390 3547 3412 95 1040 500 2500 5 1 19072280 663 5.75 0.25 12 0.21 604.00 13635.00 5100 20240307 -31.86 3380 20241210 2.81 5100 -31.86 20240307 3380 2.81 20241210 5100 -31.86 20240307 3380 2.81 20241210 0.71 N 013870 500 95 억 10447365 N N 0 N 00 N
6 20241210 120303 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3495 15 2 0.43 127596690 37327 187.04 3380 3510 3380 4520 2440 3480 3418.35 54.78 0 2113 3660 3570 3525 3435 3390 3547 3412 95 1040 500 2500 5 1 19072280 667 5.79 0.26 12 0.20 604.00 13635.00 5100 20240307 -31.47 3380 20241210 3.40 5100 -31.47 20240307 3380 3.40 20241210 5100 -31.47 20240307 3380 3.40 20241210 0.71 N 013870 500 95 억 10447365 N N 0 N 00 N
7 20241210 110303 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3475 -5 5 -0.14 126436380 36994 185.37 3380 3510 3380 4520 2440 3480 3417.75 54.78 0 2067 3660 3570 3525 3435 3390 3547 3412 95 1040 500 2500 5 1 19072280 663 5.75 0.25 12 0.19 604.00 13635.00 5100 20240307 -31.86 3380 20241210 2.81 5100 -31.86 20240307 3380 2.81 20241210 5100 -31.86 20240307 3380 2.81 20241210 0.71 N 013870 500 95 억 10447365 N N 0 N 00 N
8 20241210 100303 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3480 0 3 0.00 114927050 33684 168.78 3380 3510 3380 4520 2440 3480 3411.92 54.78 0 2218 3660 3570 3525 3435 3390 3547 3412 95 1040 500 2500 5 1 19072280 664 5.76 0.26 12 0.18 604.00 13635.00 5100 20240307 -31.76 3380 20241210 2.96 5100 -31.76 20240307 3380 2.96 20241210 5100 -31.76 20240307 3380 2.96 20241210 0.71 N 013870 500 95 억 10447365 N N 0 N 00 N
9 20241210 090306 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3415 -65 5 -1.87 62015290 18327 91.83 3380 3460 3380 4520 2440 3480 3383.82 54.78 0 3247 3660 3570 3525 3435 3390 3547 3412 95 1040 500 2500 5 1 19072280 651 5.65 0.25 12 0.10 604.00 13635.00 5100 20240307 -33.04 3380 20241210 1.04 5100 -33.04 20240307 3380 1.04 20241210 5100 -33.04 20240307 3380 1.04 20241210 0.71 N 013870 500 95 억 10447365 N N 0 N 00 N
10 20241209 160302 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3480 -135 5 -3.73 69735955 19849 127.46 3590 3615 3480 4695 2535 3615 3513.32 54.79 0 -1442 3711 3662 3601 3552 3491 3670 3560 95 1080 500 2600 5 1 19072280 664 5.76 0.26 12 0.10 604.00 13635.00 5100 20240307 -31.76 3480 20241209 0.00 5100 -31.76 20240307 3480 0.00 20241209 5100 -31.76 20240307 3480 0.00 20241209 0.71 N 013870 500 95 억 10448820 N N 0 N 00 N
11 20241209 150304 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3485 -130 5 -3.60 65514210 18637 119.68 3590 3615 3485 4695 2535 3615 3515.28 54.79 0 -986 3711 3662 3601 3552 3491 3670 3560 95 1080 500 2600 5 1 19072280 665 5.77 0.26 12 0.10 604.00 13635.00 5100 20240307 -31.67 3485 20241209 0.00 5100 -31.67 20240307 3485 0.00 20241209 5100 -31.67 20240307 3485 0.00 20241209 0.71 N 013870 500 95 억 10448820 N N 0 N 00 N
12 20241209 140304 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3500 -115 5 -3.18 51918970 14764 94.81 3590 3615 3500 4695 2535 3615 3516.59 54.79 0 -844 3711 3662 3601 3552 3491 3670 3560 95 1080 500 2600 5 1 19072280 668 5.79 0.26 12 0.08 604.00 13635.00 5100 20240307 -31.37 3500 20241209 0.00 5100 -31.37 20240307 3500 0.00 20241209 5100 -31.37 20240307 3500 0.00 20241209 0.71 N 013870 500 95 억 10448820 N N 0 N 00 N