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
041650/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
20241210,160447,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2835,155,2,5.78,184034890,65921,57.94,2665,2845,2665,3480,1880,2680,2791.59,1.45,0,32496,2880,2780,2730,2630,2580,2755,2605,107,800,500,1980,5,1,21471450,609,4.33,0.28,12,0.31,655.00,10014.00,4690,20240401,-39.55,2665,20241210,6.38,4690,-39.55,20240401,2665,6.38,20241210,4690,-39.55,20240401,2665,6.38,20241210,1.40,N,041650,500,107 억,,311506,N,N,0,N,00,N
20241210,150448,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2835,155,2,5.78,171964200,61664,54.20,2665,2845,2665,3480,1880,2680,2788.73,1.45,0,31515,2880,2780,2730,2630,2580,2755,2605,107,800,500,1980,5,1,21471450,609,4.33,0.28,12,0.29,655.00,10014.00,4690,20240401,-39.55,2665,20241210,6.38,4690,-39.55,20240401,2665,6.38,20241210,4690,-39.55,20240401,2665,6.38,20241210,1.40,N,041650,500,107 억,,311506,N,N,0,N,00,N
20241210,140448,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2840,160,2,5.97,169721610,60873,53.50,2665,2845,2665,3480,1880,2680,2788.13,1.45,0,30915,2880,2780,2730,2630,2580,2755,2605,107,800,500,1980,5,1,21471450,610,4.34,0.28,12,0.28,655.00,10014.00,4690,20240401,-39.45,2665,20241210,6.57,4690,-39.45,20240401,2665,6.57,20241210,4690,-39.45,20240401,2665,6.57,20241210,1.40,N,041650,500,107 억,,311506,N,N,0,N,00,N
20241210,130446,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2815,135,2,5.04,154083140,55351,48.65,2665,2835,2665,3480,1880,2680,2783.75,1.45,0,27936,2880,2780,2730,2630,2580,2755,2605,107,800,500,1980,5,1,21471450,604,4.30,0.28,12,0.26,655.00,10014.00,4690,20240401,-39.98,2665,20241210,5.63,4690,-39.98,20240401,2665,5.63,20241210,4690,-39.98,20240401,2665,5.63,20241210,1.40,N,041650,500,107 억,,311506,N,N,0,N,00,N
20241210,120447,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2825,145,2,5.41,133772580,48139,42.31,2665,2835,2665,3480,1880,2680,2778.88,1.45,0,25579,2880,2780,2730,2630,2580,2755,2605,107,800,500,1980,5,1,21471450,607,4.31,0.28,12,0.22,655.00,10014.00,4690,20240401,-39.77,2665,20241210,6.00,4690,-39.77,20240401,2665,6.00,20241210,4690,-39.77,20240401,2665,6.00,20241210,1.40,N,041650,500,107 억,,311506,N,N,0,N,00,N
20241210,110446,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2810,130,2,4.85,129301180,46552,40.92,2665,2835,2665,3480,1880,2680,2777.56,1.45,0,24579,2880,2780,2730,2630,2580,2755,2605,107,800,500,1980,5,1,21471450,603,4.29,0.28,12,0.22,655.00,10014.00,4690,20240401,-40.09,2665,20241210,5.44,4690,-40.09,20240401,2665,5.44,20241210,4690,-40.09,20240401,2665,5.44,20241210,1.40,N,041650,500,107 억,,311506,N,N,0,N,00,N
20241210,100447,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2795,115,2,4.29,72520515,26353,23.16,2665,2815,2665,3480,1880,2680,2751.89,1.45,0,8938,2880,2780,2730,2630,2580,2755,2605,107,800,500,1980,5,1,21471450,600,4.27,0.28,12,0.12,655.00,10014.00,4690,20240401,-40.41,2665,20241210,4.88,4690,-40.41,20240401,2665,4.88,20241210,4690,-40.41,20240401,2665,4.88,20241210,1.40,N,041650,500,107 억,,311506,N,N,0,N,00,N
20241210,090450,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2730,50,2,1.87,23514345,8726,7.67,2665,2730,2665,3480,1880,2680,2694.75,1.45,0,3141,2880,2780,2730,2630,2580,2755,2605,107,800,500,1980,5,1,21471450,586,4.17,0.27,12,0.04,655.00,10014.00,4690,20240401,-41.79,2665,20241210,2.44,4690,-41.79,20240401,2665,2.44,20241210,4690,-41.79,20240401,2665,2.44,20241210,1.40,N,041650,500,107 억,,311506,N,N,0,N,00,N
20241209,160445,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2680,-175,5,-6.13,310622070,113767,69.40,2830,2830,2680,3710,2000,2855,2730.17,1.52,0,-15518,3005,2930,2865,2790,2725,2897,2757,107,855,500,2110,5,1,21471450,575,4.09,0.27,12,0.53,655.00,10014.00,4690,20240401,-42.86,2680,20241209,0.00,4690,-42.86,20240401,2680,0.00,20241209,4690,-42.86,20240401,2680,0.00,20241209,1.32,N,041650,500,107 억,,327329,N,N,0,N,00,N
20241209,150448,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2725,-130,5,-4.55,284782375,104150,63.54,2830,2830,2690,3710,2000,2855,2734.17,1.52,0,-15756,3005,2930,2865,2790,2725,2897,2757,107,855,500,2110,5,1,21471450,585,4.16,0.27,12,0.49,655.00,10014.00,4690,20240401,-41.90,2690,20241209,1.30,4690,-41.90,20240401,2690,1.30,20241209,4690,-41.90,20240401,2690,1.30,20241209,1.32,N,041650,500,107 억,,327329,N,N,0,N,00,N
20241209,140447,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2710,-145,5,-5.08,235432740,85870,52.38,2830,2830,2705,3710,2000,2855,2741.53,1.52,0,-16278,3005,2930,2865,2790,2725,2897,2757,107,855,500,2110,5,1,21471450,582,4.14,0.27,12,0.40,655.00,10014.00,4690,20240401,-42.22,2705,20241209,0.18,4690,-42.22,20240401,2705,0.18,20241209,4690,-42.22,20240401,2705,0.18,20241209,1.32,N,041650,500,107 억,,327329,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 160447 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2835 155 2 5.78 184034890 65921 57.94 2665 2845 2665 3480 1880 2680 2791.59 1.45 0 32496 2880 2780 2730 2630 2580 2755 2605 107 800 500 1980 5 1 21471450 609 4.33 0.28 12 0.31 655.00 10014.00 4690 20240401 -39.55 2665 20241210 6.38 4690 -39.55 20240401 2665 6.38 20241210 4690 -39.55 20240401 2665 6.38 20241210 1.40 N 041650 500 107 억 311506 N N 0 N 00 N
3 20241210 150448 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2835 155 2 5.78 171964200 61664 54.20 2665 2845 2665 3480 1880 2680 2788.73 1.45 0 31515 2880 2780 2730 2630 2580 2755 2605 107 800 500 1980 5 1 21471450 609 4.33 0.28 12 0.29 655.00 10014.00 4690 20240401 -39.55 2665 20241210 6.38 4690 -39.55 20240401 2665 6.38 20241210 4690 -39.55 20240401 2665 6.38 20241210 1.40 N 041650 500 107 억 311506 N N 0 N 00 N
4 20241210 140448 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2840 160 2 5.97 169721610 60873 53.50 2665 2845 2665 3480 1880 2680 2788.13 1.45 0 30915 2880 2780 2730 2630 2580 2755 2605 107 800 500 1980 5 1 21471450 610 4.34 0.28 12 0.28 655.00 10014.00 4690 20240401 -39.45 2665 20241210 6.57 4690 -39.45 20240401 2665 6.57 20241210 4690 -39.45 20240401 2665 6.57 20241210 1.40 N 041650 500 107 억 311506 N N 0 N 00 N
5 20241210 130446 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2815 135 2 5.04 154083140 55351 48.65 2665 2835 2665 3480 1880 2680 2783.75 1.45 0 27936 2880 2780 2730 2630 2580 2755 2605 107 800 500 1980 5 1 21471450 604 4.30 0.28 12 0.26 655.00 10014.00 4690 20240401 -39.98 2665 20241210 5.63 4690 -39.98 20240401 2665 5.63 20241210 4690 -39.98 20240401 2665 5.63 20241210 1.40 N 041650 500 107 억 311506 N N 0 N 00 N
6 20241210 120447 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2825 145 2 5.41 133772580 48139 42.31 2665 2835 2665 3480 1880 2680 2778.88 1.45 0 25579 2880 2780 2730 2630 2580 2755 2605 107 800 500 1980 5 1 21471450 607 4.31 0.28 12 0.22 655.00 10014.00 4690 20240401 -39.77 2665 20241210 6.00 4690 -39.77 20240401 2665 6.00 20241210 4690 -39.77 20240401 2665 6.00 20241210 1.40 N 041650 500 107 억 311506 N N 0 N 00 N
7 20241210 110446 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2810 130 2 4.85 129301180 46552 40.92 2665 2835 2665 3480 1880 2680 2777.56 1.45 0 24579 2880 2780 2730 2630 2580 2755 2605 107 800 500 1980 5 1 21471450 603 4.29 0.28 12 0.22 655.00 10014.00 4690 20240401 -40.09 2665 20241210 5.44 4690 -40.09 20240401 2665 5.44 20241210 4690 -40.09 20240401 2665 5.44 20241210 1.40 N 041650 500 107 억 311506 N N 0 N 00 N
8 20241210 100447 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2795 115 2 4.29 72520515 26353 23.16 2665 2815 2665 3480 1880 2680 2751.89 1.45 0 8938 2880 2780 2730 2630 2580 2755 2605 107 800 500 1980 5 1 21471450 600 4.27 0.28 12 0.12 655.00 10014.00 4690 20240401 -40.41 2665 20241210 4.88 4690 -40.41 20240401 2665 4.88 20241210 4690 -40.41 20240401 2665 4.88 20241210 1.40 N 041650 500 107 억 311506 N N 0 N 00 N
9 20241210 090450 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2730 50 2 1.87 23514345 8726 7.67 2665 2730 2665 3480 1880 2680 2694.75 1.45 0 3141 2880 2780 2730 2630 2580 2755 2605 107 800 500 1980 5 1 21471450 586 4.17 0.27 12 0.04 655.00 10014.00 4690 20240401 -41.79 2665 20241210 2.44 4690 -41.79 20240401 2665 2.44 20241210 4690 -41.79 20240401 2665 2.44 20241210 1.40 N 041650 500 107 억 311506 N N 0 N 00 N
10 20241209 160445 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2680 -175 5 -6.13 310622070 113767 69.40 2830 2830 2680 3710 2000 2855 2730.17 1.52 0 -15518 3005 2930 2865 2790 2725 2897 2757 107 855 500 2110 5 1 21471450 575 4.09 0.27 12 0.53 655.00 10014.00 4690 20240401 -42.86 2680 20241209 0.00 4690 -42.86 20240401 2680 0.00 20241209 4690 -42.86 20240401 2680 0.00 20241209 1.32 N 041650 500 107 억 327329 N N 0 N 00 N
11 20241209 150448 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2725 -130 5 -4.55 284782375 104150 63.54 2830 2830 2690 3710 2000 2855 2734.17 1.52 0 -15756 3005 2930 2865 2790 2725 2897 2757 107 855 500 2110 5 1 21471450 585 4.16 0.27 12 0.49 655.00 10014.00 4690 20240401 -41.90 2690 20241209 1.30 4690 -41.90 20240401 2690 1.30 20241209 4690 -41.90 20240401 2690 1.30 20241209 1.32 N 041650 500 107 억 327329 N N 0 N 00 N
12 20241209 140447 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2710 -145 5 -5.08 235432740 85870 52.38 2830 2830 2705 3710 2000 2855 2741.53 1.52 0 -16278 3005 2930 2865 2790 2725 2897 2757 107 855 500 2110 5 1 21471450 582 4.14 0.27 12 0.40 655.00 10014.00 4690 20240401 -42.22 2705 20241209 0.18 4690 -42.22 20240401 2705 0.18 20241209 4690 -42.22 20240401 2705 0.18 20241209 1.32 N 041650 500 107 억 327329 N N 0 N 00 N