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
016740/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
20241210,160317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3255,125,2,3.99,436377330,135903,111.13,3115,3285,3075,4065,2195,3130,3210.91,1.45,0,29810,3340,3235,3155,3050,2970,3195,3010,812,935,2500,2310,5,1,31304984,1019,5.17,0.50,12,0.43,630.00,6554.00,4545,20240325,-28.38,2680,20240805,21.46,4545,-28.38,20240325,2680,21.46,20240805,4545,-28.38,20240325,2680,21.46,20240805,1.74,N,016740,2500,812 억,,453514,N,N,1,N,00,N
20241210,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3250,120,2,3.83,427175345,133074,108.81,3115,3285,3075,4065,2195,3130,3210.06,1.45,0,28956,3340,3235,3155,3050,2970,3195,3010,812,935,2500,2310,5,1,31304984,1017,5.16,0.50,12,0.43,630.00,6554.00,4545,20240325,-28.49,2680,20240805,21.27,4545,-28.49,20240325,2680,21.27,20240805,4545,-28.49,20240325,2680,21.27,20240805,1.74,N,016740,2500,812 억,,453514,N,N,0,N,00,N
20241210,140317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3220,90,2,2.88,352307375,109988,89.94,3115,3285,3075,4065,2195,3130,3203.14,1.45,0,33804,3340,3235,3155,3050,2970,3195,3010,812,935,2500,2310,5,1,31304984,1008,5.11,0.49,12,0.35,630.00,6554.00,4545,20240325,-29.15,2680,20240805,20.15,4545,-29.15,20240325,2680,20.15,20240805,4545,-29.15,20240325,2680,20.15,20240805,1.74,N,016740,2500,812 억,,453514,N,N,0,N,00,N
20241210,130315,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3210,80,2,2.56,314529490,98243,80.33,3115,3285,3075,4065,2195,3130,3201.55,1.45,0,31934,3340,3235,3155,3050,2970,3195,3010,812,935,2500,2310,5,1,31304984,1005,5.10,0.49,12,0.31,630.00,6554.00,4545,20240325,-29.37,2680,20240805,19.78,4545,-29.37,20240325,2680,19.78,20240805,4545,-29.37,20240325,2680,19.78,20240805,1.74,N,016740,2500,812 억,,453514,N,N,0,N,00,N
20241210,120316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3215,85,2,2.72,294432865,91977,75.21,3115,3285,3075,4065,2195,3130,3201.16,1.45,0,31880,3340,3235,3155,3050,2970,3195,3010,812,935,2500,2310,5,1,31304984,1006,5.10,0.49,12,0.29,630.00,6554.00,4545,20240325,-29.26,2680,20240805,19.96,4545,-29.26,20240325,2680,19.96,20240805,4545,-29.26,20240325,2680,19.96,20240805,1.74,N,016740,2500,812 억,,453514,N,N,0,N,00,N
20241210,110316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3210,80,2,2.56,228937870,71588,58.54,3115,3285,3075,4065,2195,3130,3197.99,1.45,0,26556,3340,3235,3155,3050,2970,3195,3010,812,935,2500,2310,5,1,31304984,1005,5.10,0.49,12,0.23,630.00,6554.00,4545,20240325,-29.37,2680,20240805,19.78,4545,-29.37,20240325,2680,19.78,20240805,4545,-29.37,20240325,2680,19.78,20240805,1.74,N,016740,2500,812 억,,453514,N,N,0,N,00,N
20241210,100316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3265,135,2,4.31,137353505,43030,35.19,3115,3285,3075,4065,2195,3130,3192.04,1.45,0,13722,3340,3235,3155,3050,2970,3195,3010,812,935,2500,2310,5,1,31304984,1022,5.18,0.50,12,0.14,630.00,6554.00,4545,20240325,-28.16,2680,20240805,21.83,4545,-28.16,20240325,2680,21.83,20240805,4545,-28.16,20240325,2680,21.83,20240805,1.74,N,016740,2500,812 억,,453514,N,N,0,N,00,N
20241210,090318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3220,90,2,2.88,41892190,13360,10.92,3115,3220,3115,4065,2195,3130,3135.64,1.45,0,6529,3340,3235,3155,3050,2970,3195,3010,812,935,2500,2310,5,1,31304984,1008,5.11,0.49,12,0.04,630.00,6554.00,4545,20240325,-29.15,2680,20240805,20.15,4545,-29.15,20240325,2680,20.15,20240805,4545,-29.15,20240325,2680,20.15,20240805,1.74,N,016740,2500,812 억,,453514,N,N,0,N,00,N
20241209,160314,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3130,-80,5,-2.49,383966600,121560,96.82,3135,3260,3075,4170,2250,3210,3158.66,1.51,0,-18687,3360,3285,3220,3145,3080,3252,3112,812,960,2500,2370,5,1,31304984,980,4.97,0.48,12,0.39,630.00,6554.00,4545,20240325,-31.13,2680,20240805,16.79,4545,-31.13,20240325,2680,16.79,20240805,4545,-31.13,20240325,2680,16.79,20240805,1.76,N,016740,2500,812 억,,472878,N,N,0,N,00,N
20241209,150317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3235,25,2,0.78,366555500,116044,92.42,3135,3260,3075,4170,2250,3210,3158.76,1.51,0,-19528,3360,3285,3220,3145,3080,3252,3112,812,960,2500,2370,5,1,31304984,1013,5.13,0.49,12,0.37,630.00,6554.00,4545,20240325,-28.82,2680,20240805,20.71,4545,-28.82,20240325,2680,20.71,20240805,4545,-28.82,20240325,2680,20.71,20240805,1.76,N,016740,2500,812 억,,472878,N,N,0,N,00,N
20241209,140316,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3195,-15,5,-0.47,295672450,94079,74.93,3135,3195,3075,4170,2250,3210,3142.81,1.51,0,-15973,3360,3285,3220,3145,3080,3252,3112,812,960,2500,2370,5,1,31304984,1000,5.07,0.49,12,0.30,630.00,6554.00,4545,20240325,-29.70,2680,20240805,19.22,4545,-29.70,20240325,2680,19.22,20240805,4545,-29.70,20240325,2680,19.22,20240805,1.76,N,016740,2500,812 억,,472878,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 160317 57 100.00 KOSPI 운수.장비 N N N N N 3255 125 2 3.99 436377330 135903 111.13 3115 3285 3075 4065 2195 3130 3210.91 1.45 0 29810 3340 3235 3155 3050 2970 3195 3010 812 935 2500 2310 5 1 31304984 1019 5.17 0.50 12 0.43 630.00 6554.00 4545 20240325 -28.38 2680 20240805 21.46 4545 -28.38 20240325 2680 21.46 20240805 4545 -28.38 20240325 2680 21.46 20240805 1.74 N 016740 2500 812 억 453514 N N 1 N 00 N
3 20241210 150317 57 100.00 KOSPI 운수.장비 N N N N N 3250 120 2 3.83 427175345 133074 108.81 3115 3285 3075 4065 2195 3130 3210.06 1.45 0 28956 3340 3235 3155 3050 2970 3195 3010 812 935 2500 2310 5 1 31304984 1017 5.16 0.50 12 0.43 630.00 6554.00 4545 20240325 -28.49 2680 20240805 21.27 4545 -28.49 20240325 2680 21.27 20240805 4545 -28.49 20240325 2680 21.27 20240805 1.74 N 016740 2500 812 억 453514 N N 0 N 00 N
4 20241210 140317 57 100.00 KOSPI 운수.장비 N N N N N 3220 90 2 2.88 352307375 109988 89.94 3115 3285 3075 4065 2195 3130 3203.14 1.45 0 33804 3340 3235 3155 3050 2970 3195 3010 812 935 2500 2310 5 1 31304984 1008 5.11 0.49 12 0.35 630.00 6554.00 4545 20240325 -29.15 2680 20240805 20.15 4545 -29.15 20240325 2680 20.15 20240805 4545 -29.15 20240325 2680 20.15 20240805 1.74 N 016740 2500 812 억 453514 N N 0 N 00 N
5 20241210 130315 57 100.00 KOSPI 운수.장비 N N N N N 3210 80 2 2.56 314529490 98243 80.33 3115 3285 3075 4065 2195 3130 3201.55 1.45 0 31934 3340 3235 3155 3050 2970 3195 3010 812 935 2500 2310 5 1 31304984 1005 5.10 0.49 12 0.31 630.00 6554.00 4545 20240325 -29.37 2680 20240805 19.78 4545 -29.37 20240325 2680 19.78 20240805 4545 -29.37 20240325 2680 19.78 20240805 1.74 N 016740 2500 812 억 453514 N N 0 N 00 N
6 20241210 120316 57 100.00 KOSPI 운수.장비 N N N N N 3215 85 2 2.72 294432865 91977 75.21 3115 3285 3075 4065 2195 3130 3201.16 1.45 0 31880 3340 3235 3155 3050 2970 3195 3010 812 935 2500 2310 5 1 31304984 1006 5.10 0.49 12 0.29 630.00 6554.00 4545 20240325 -29.26 2680 20240805 19.96 4545 -29.26 20240325 2680 19.96 20240805 4545 -29.26 20240325 2680 19.96 20240805 1.74 N 016740 2500 812 억 453514 N N 0 N 00 N
7 20241210 110316 57 100.00 KOSPI 운수.장비 N N N N N 3210 80 2 2.56 228937870 71588 58.54 3115 3285 3075 4065 2195 3130 3197.99 1.45 0 26556 3340 3235 3155 3050 2970 3195 3010 812 935 2500 2310 5 1 31304984 1005 5.10 0.49 12 0.23 630.00 6554.00 4545 20240325 -29.37 2680 20240805 19.78 4545 -29.37 20240325 2680 19.78 20240805 4545 -29.37 20240325 2680 19.78 20240805 1.74 N 016740 2500 812 억 453514 N N 0 N 00 N
8 20241210 100316 57 100.00 KOSPI 운수.장비 N N N N N 3265 135 2 4.31 137353505 43030 35.19 3115 3285 3075 4065 2195 3130 3192.04 1.45 0 13722 3340 3235 3155 3050 2970 3195 3010 812 935 2500 2310 5 1 31304984 1022 5.18 0.50 12 0.14 630.00 6554.00 4545 20240325 -28.16 2680 20240805 21.83 4545 -28.16 20240325 2680 21.83 20240805 4545 -28.16 20240325 2680 21.83 20240805 1.74 N 016740 2500 812 억 453514 N N 0 N 00 N
9 20241210 090318 57 100.00 KOSPI 운수.장비 N N N N N 3220 90 2 2.88 41892190 13360 10.92 3115 3220 3115 4065 2195 3130 3135.64 1.45 0 6529 3340 3235 3155 3050 2970 3195 3010 812 935 2500 2310 5 1 31304984 1008 5.11 0.49 12 0.04 630.00 6554.00 4545 20240325 -29.15 2680 20240805 20.15 4545 -29.15 20240325 2680 20.15 20240805 4545 -29.15 20240325 2680 20.15 20240805 1.74 N 016740 2500 812 억 453514 N N 0 N 00 N
10 20241209 160314 57 100.00 KOSPI 운수.장비 N N N N N 3130 -80 5 -2.49 383966600 121560 96.82 3135 3260 3075 4170 2250 3210 3158.66 1.51 0 -18687 3360 3285 3220 3145 3080 3252 3112 812 960 2500 2370 5 1 31304984 980 4.97 0.48 12 0.39 630.00 6554.00 4545 20240325 -31.13 2680 20240805 16.79 4545 -31.13 20240325 2680 16.79 20240805 4545 -31.13 20240325 2680 16.79 20240805 1.76 N 016740 2500 812 억 472878 N N 0 N 00 N
11 20241209 150317 57 100.00 KOSPI 운수.장비 N N N N N 3235 25 2 0.78 366555500 116044 92.42 3135 3260 3075 4170 2250 3210 3158.76 1.51 0 -19528 3360 3285 3220 3145 3080 3252 3112 812 960 2500 2370 5 1 31304984 1013 5.13 0.49 12 0.37 630.00 6554.00 4545 20240325 -28.82 2680 20240805 20.71 4545 -28.82 20240325 2680 20.71 20240805 4545 -28.82 20240325 2680 20.71 20240805 1.76 N 016740 2500 812 억 472878 N N 0 N 00 N
12 20241209 140316 57 100.00 KOSPI 운수.장비 N N N N N 3195 -15 5 -0.47 295672450 94079 74.93 3135 3195 3075 4170 2250 3210 3142.81 1.51 0 -15973 3360 3285 3220 3145 3080 3252 3112 812 960 2500 2370 5 1 31304984 1000 5.07 0.49 12 0.30 630.00 6554.00 4545 20240325 -29.70 2680 20240805 19.22 4545 -29.70 20240325 2680 19.22 20240805 4545 -29.70 20240325 2680 19.22 20240805 1.76 N 016740 2500 812 억 472878 N N 0 N 00 N