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
092780/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
20241210,160711,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4560,105,2,2.36,43922885,9783,16.38,4360,4570,4360,5790,3120,4455,4489.71,1.20,0,210,4645,4550,4400,4305,4155,4597,4352,66,1335,500,3110,5,1,13168460,600,7.86,0.48,12,0.07,580.00,9564.00,7120,20240621,-35.96,4190,20240415,8.83,7120,-35.96,20240621,4190,8.83,20240415,7120,-35.96,20240621,4190,8.83,20240415,0.63,N,092780,500,65 억,,157926,N,N,0,N,00,N
20241210,150712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4480,25,2,0.56,39852315,8884,14.88,4360,4570,4360,5790,3120,4455,4485.85,1.20,0,249,4645,4550,4400,4305,4155,4597,4352,66,1335,500,3110,5,1,13168460,590,7.72,0.47,12,0.07,580.00,9564.00,7120,20240621,-37.08,4190,20240415,6.92,7120,-37.08,20240621,4190,6.92,20240415,7120,-37.08,20240621,4190,6.92,20240415,0.63,N,092780,500,65 억,,157926,N,N,0,N,00,N
20241210,140712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4515,60,2,1.35,29449415,6572,11.00,4360,4570,4360,5790,3120,4455,4481.04,1.20,0,206,4645,4550,4400,4305,4155,4597,4352,66,1335,500,3110,5,1,13168460,595,7.78,0.47,12,0.05,580.00,9564.00,7120,20240621,-36.59,4190,20240415,7.76,7120,-36.59,20240621,4190,7.76,20240415,7120,-36.59,20240621,4190,7.76,20240415,0.63,N,092780,500,65 억,,157926,N,N,0,N,00,N
20241210,130711,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4480,25,2,0.56,28809835,6430,10.77,4360,4570,4360,5790,3120,4455,4480.53,1.20,0,257,4645,4550,4400,4305,4155,4597,4352,66,1335,500,3110,5,1,13168460,590,7.72,0.47,12,0.05,580.00,9564.00,7120,20240621,-37.08,4190,20240415,6.92,7120,-37.08,20240621,4190,6.92,20240415,7120,-37.08,20240621,4190,6.92,20240415,0.63,N,092780,500,65 억,,157926,N,N,0,N,00,N
20241210,120712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4530,75,2,1.68,24911020,5561,9.31,4360,4570,4360,5790,3120,4455,4479.59,1.20,0,-140,4645,4550,4400,4305,4155,4597,4352,66,1335,500,3110,5,1,13168460,597,7.81,0.47,12,0.04,580.00,9564.00,7120,20240621,-36.38,4190,20240415,8.11,7120,-36.38,20240621,4190,8.11,20240415,7120,-36.38,20240621,4190,8.11,20240415,0.63,N,092780,500,65 억,,157926,N,N,0,N,00,N
20241210,110711,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4525,70,2,1.57,18877510,4223,7.07,4360,4570,4360,5790,3120,4455,4470.17,1.20,0,-157,4645,4550,4400,4305,4155,4597,4352,66,1335,500,3110,5,1,13168460,596,7.80,0.47,12,0.03,580.00,9564.00,7120,20240621,-36.45,4190,20240415,8.00,7120,-36.45,20240621,4190,8.00,20240415,7120,-36.45,20240621,4190,8.00,20240415,0.63,N,092780,500,65 억,,157926,N,N,0,N,00,N
20241210,100711,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4450,-5,5,-0.11,12431840,2793,4.68,4360,4570,4360,5790,3120,4455,4451.07,1.20,0,23,4645,4550,4400,4305,4155,4597,4352,66,1335,500,3110,5,1,13168460,586,7.67,0.47,12,0.02,580.00,9564.00,7120,20240621,-37.50,4190,20240415,6.21,7120,-37.50,20240621,4190,6.21,20240415,7120,-37.50,20240621,4190,6.21,20240415,0.63,N,092780,500,65 억,,157926,N,N,0,N,00,N
20241210,090716,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4475,20,2,0.45,1905490,428,0.72,4360,4485,4360,5790,3120,4455,4452.08,1.20,0,-255,4645,4550,4400,4305,4155,4597,4352,66,1335,500,3110,5,1,13168460,589,7.72,0.47,12,0.00,580.00,9564.00,7120,20240621,-37.15,4190,20240415,6.80,7120,-37.15,20240621,4190,6.80,20240415,7120,-37.15,20240621,4190,6.80,20240415,0.63,N,092780,500,65 억,,157926,N,N,0,N,00,N
20241209,160709,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4455,-40,5,-0.89,256317515,59719,360.64,4405,4495,4250,5840,3150,4495,4292.06,1.32,0,-13659,4658,4576,4468,4386,4278,4522,4332,66,1345,500,3140,5,1,13168460,587,7.68,0.47,12,0.45,580.00,9564.00,7120,20240621,-37.43,4190,20240415,6.32,7120,-37.43,20240621,4190,6.32,20240415,7120,-37.43,20240621,4190,6.32,20240415,0.62,N,092780,500,65 억,,174000,N,N,0,N,00,N
20241209,150709,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4360,-135,5,-3.00,246354420,57425,346.79,4405,4495,4250,5840,3150,4495,4290.02,1.32,0,-13402,4658,4576,4468,4386,4278,4522,4332,66,1345,500,3140,5,1,13168460,574,7.52,0.46,12,0.44,580.00,9564.00,7120,20240621,-38.76,4190,20240415,4.06,7120,-38.76,20240621,4190,4.06,20240415,7120,-38.76,20240621,4190,4.06,20240415,0.62,N,092780,500,65 억,,174000,N,N,0,N,00,N
20241209,140710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4300,-195,5,-4.34,181587100,42244,255.11,4405,4495,4255,5840,3150,4495,4298.53,1.32,0,-14005,4658,4576,4468,4386,4278,4522,4332,66,1345,500,3140,5,1,13168460,566,7.41,0.45,12,0.32,580.00,9564.00,7120,20240621,-39.61,4190,20240415,2.63,7120,-39.61,20240621,4190,2.63,20240415,7120,-39.61,20240621,4190,2.63,20240415,0.62,N,092780,500,65 억,,174000,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 160711 57 100.00 KOSPI 운수.장비 N N N N N 4560 105 2 2.36 43922885 9783 16.38 4360 4570 4360 5790 3120 4455 4489.71 1.20 0 210 4645 4550 4400 4305 4155 4597 4352 66 1335 500 3110 5 1 13168460 600 7.86 0.48 12 0.07 580.00 9564.00 7120 20240621 -35.96 4190 20240415 8.83 7120 -35.96 20240621 4190 8.83 20240415 7120 -35.96 20240621 4190 8.83 20240415 0.63 N 092780 500 65 억 157926 N N 0 N 00 N
3 20241210 150712 57 100.00 KOSPI 운수.장비 N N N N N 4480 25 2 0.56 39852315 8884 14.88 4360 4570 4360 5790 3120 4455 4485.85 1.20 0 249 4645 4550 4400 4305 4155 4597 4352 66 1335 500 3110 5 1 13168460 590 7.72 0.47 12 0.07 580.00 9564.00 7120 20240621 -37.08 4190 20240415 6.92 7120 -37.08 20240621 4190 6.92 20240415 7120 -37.08 20240621 4190 6.92 20240415 0.63 N 092780 500 65 억 157926 N N 0 N 00 N
4 20241210 140712 57 100.00 KOSPI 운수.장비 N N N N N 4515 60 2 1.35 29449415 6572 11.00 4360 4570 4360 5790 3120 4455 4481.04 1.20 0 206 4645 4550 4400 4305 4155 4597 4352 66 1335 500 3110 5 1 13168460 595 7.78 0.47 12 0.05 580.00 9564.00 7120 20240621 -36.59 4190 20240415 7.76 7120 -36.59 20240621 4190 7.76 20240415 7120 -36.59 20240621 4190 7.76 20240415 0.63 N 092780 500 65 억 157926 N N 0 N 00 N
5 20241210 130711 57 100.00 KOSPI 운수.장비 N N N N N 4480 25 2 0.56 28809835 6430 10.77 4360 4570 4360 5790 3120 4455 4480.53 1.20 0 257 4645 4550 4400 4305 4155 4597 4352 66 1335 500 3110 5 1 13168460 590 7.72 0.47 12 0.05 580.00 9564.00 7120 20240621 -37.08 4190 20240415 6.92 7120 -37.08 20240621 4190 6.92 20240415 7120 -37.08 20240621 4190 6.92 20240415 0.63 N 092780 500 65 억 157926 N N 0 N 00 N
6 20241210 120712 57 100.00 KOSPI 운수.장비 N N N N N 4530 75 2 1.68 24911020 5561 9.31 4360 4570 4360 5790 3120 4455 4479.59 1.20 0 -140 4645 4550 4400 4305 4155 4597 4352 66 1335 500 3110 5 1 13168460 597 7.81 0.47 12 0.04 580.00 9564.00 7120 20240621 -36.38 4190 20240415 8.11 7120 -36.38 20240621 4190 8.11 20240415 7120 -36.38 20240621 4190 8.11 20240415 0.63 N 092780 500 65 억 157926 N N 0 N 00 N
7 20241210 110711 57 100.00 KOSPI 운수.장비 N N N N N 4525 70 2 1.57 18877510 4223 7.07 4360 4570 4360 5790 3120 4455 4470.17 1.20 0 -157 4645 4550 4400 4305 4155 4597 4352 66 1335 500 3110 5 1 13168460 596 7.80 0.47 12 0.03 580.00 9564.00 7120 20240621 -36.45 4190 20240415 8.00 7120 -36.45 20240621 4190 8.00 20240415 7120 -36.45 20240621 4190 8.00 20240415 0.63 N 092780 500 65 억 157926 N N 0 N 00 N
8 20241210 100711 57 100.00 KOSPI 운수.장비 N N N N N 4450 -5 5 -0.11 12431840 2793 4.68 4360 4570 4360 5790 3120 4455 4451.07 1.20 0 23 4645 4550 4400 4305 4155 4597 4352 66 1335 500 3110 5 1 13168460 586 7.67 0.47 12 0.02 580.00 9564.00 7120 20240621 -37.50 4190 20240415 6.21 7120 -37.50 20240621 4190 6.21 20240415 7120 -37.50 20240621 4190 6.21 20240415 0.63 N 092780 500 65 억 157926 N N 0 N 00 N
9 20241210 090716 57 100.00 KOSPI 운수.장비 N N N N N 4475 20 2 0.45 1905490 428 0.72 4360 4485 4360 5790 3120 4455 4452.08 1.20 0 -255 4645 4550 4400 4305 4155 4597 4352 66 1335 500 3110 5 1 13168460 589 7.72 0.47 12 0.00 580.00 9564.00 7120 20240621 -37.15 4190 20240415 6.80 7120 -37.15 20240621 4190 6.80 20240415 7120 -37.15 20240621 4190 6.80 20240415 0.63 N 092780 500 65 억 157926 N N 0 N 00 N
10 20241209 160709 57 100.00 KOSPI 운수.장비 N N N N N 4455 -40 5 -0.89 256317515 59719 360.64 4405 4495 4250 5840 3150 4495 4292.06 1.32 0 -13659 4658 4576 4468 4386 4278 4522 4332 66 1345 500 3140 5 1 13168460 587 7.68 0.47 12 0.45 580.00 9564.00 7120 20240621 -37.43 4190 20240415 6.32 7120 -37.43 20240621 4190 6.32 20240415 7120 -37.43 20240621 4190 6.32 20240415 0.62 N 092780 500 65 억 174000 N N 0 N 00 N
11 20241209 150709 57 100.00 KOSPI 운수.장비 N N N N N 4360 -135 5 -3.00 246354420 57425 346.79 4405 4495 4250 5840 3150 4495 4290.02 1.32 0 -13402 4658 4576 4468 4386 4278 4522 4332 66 1345 500 3140 5 1 13168460 574 7.52 0.46 12 0.44 580.00 9564.00 7120 20240621 -38.76 4190 20240415 4.06 7120 -38.76 20240621 4190 4.06 20240415 7120 -38.76 20240621 4190 4.06 20240415 0.62 N 092780 500 65 억 174000 N N 0 N 00 N
12 20241209 140710 57 100.00 KOSPI 운수.장비 N N N N N 4300 -195 5 -4.34 181587100 42244 255.11 4405 4495 4255 5840 3150 4495 4298.53 1.32 0 -14005 4658 4576 4468 4386 4278 4522 4332 66 1345 500 3140 5 1 13168460 566 7.41 0.45 12 0.32 580.00 9564.00 7120 20240621 -39.61 4190 20240415 2.63 7120 -39.61 20240621 4190 2.63 20240415 7120 -39.61 20240621 4190 2.63 20240415 0.62 N 092780 500 65 억 174000 N N 0 N 00 N