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
308170/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
20241210,161102,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5310,180,2,3.51,101956210,18937,142.88,4900,5570,4820,6660,3600,5130,5384.08,0.09,0,88,5516,5322,5086,4892,4656,5345,4915,43,1530,500,3480,10,1,8610000,457,-2.70,0.54,12,0.22,-1964.00,9884.00,15500,20231214,-65.74,4570,20241118,16.19,12450,-57.35,20240115,4570,16.19,20241118,15500,-65.74,20231214,4570,16.19,20241118,0.40,N,308170,500,43 억,,7635,N,N,0,N,00,N
20241210,151105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5420,290,2,5.65,99390130,18454,139.23,4900,5570,4820,6660,3600,5130,5385.83,0.09,0,299,5516,5322,5086,4892,4656,5345,4915,43,1530,500,3480,10,1,8610000,467,-2.76,0.55,12,0.21,-1964.00,9884.00,15500,20231214,-65.03,4570,20241118,18.60,12450,-56.47,20240115,4570,18.60,20241118,15500,-65.03,20231214,4570,18.60,20241118,0.40,N,308170,500,43 억,,7635,N,N,0,N,00,N
20241210,141105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,270,2,5.26,97376570,18080,136.41,4900,5570,4820,6660,3600,5130,5385.87,0.09,0,-10,5516,5322,5086,4892,4656,5345,4915,43,1530,500,3480,10,1,8610000,465,-2.75,0.55,12,0.21,-1964.00,9884.00,15500,20231214,-65.16,4570,20241118,18.16,12450,-56.63,20240115,4570,18.16,20241118,15500,-65.16,20231214,4570,18.16,20241118,0.40,N,308170,500,43 억,,7635,N,N,0,N,00,N
20241210,131106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,270,2,5.26,89549580,16632,125.49,4900,5570,4820,6660,3600,5130,5384.17,0.09,0,-125,5516,5322,5086,4892,4656,5345,4915,43,1530,500,3480,10,1,8610000,465,-2.75,0.55,12,0.19,-1964.00,9884.00,15500,20231214,-65.16,4570,20241118,18.16,12450,-56.63,20240115,4570,18.16,20241118,15500,-65.16,20231214,4570,18.16,20241118,0.40,N,308170,500,43 억,,7635,N,N,0,N,00,N
20241210,121105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5450,320,2,6.24,79463840,14760,111.36,4900,5570,4820,6660,3600,5130,5383.73,0.09,0,-113,5516,5322,5086,4892,4656,5345,4915,43,1530,500,3480,10,1,8610000,469,-2.77,0.55,12,0.17,-1964.00,9884.00,15500,20231214,-64.84,4570,20241118,19.26,12450,-56.22,20240115,4570,19.26,20241118,15500,-64.84,20231214,4570,19.26,20241118,0.40,N,308170,500,43 억,,7635,N,N,0,N,00,N
20241210,111104,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5450,320,2,6.24,40021560,7576,57.16,4900,5480,4820,6660,3600,5130,5282.68,0.09,0,-61,5516,5322,5086,4892,4656,5345,4915,43,1530,500,3480,10,1,8610000,469,-2.77,0.55,12,0.09,-1964.00,9884.00,15500,20231214,-64.84,4570,20241118,19.26,12450,-56.22,20240115,4570,19.26,20241118,15500,-64.84,20231214,4570,19.26,20241118,0.40,N,308170,500,43 억,,7635,N,N,0,N,00,N
20241210,101105,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,270,2,5.26,21460440,4120,31.08,4900,5480,4820,6660,3600,5130,5208.84,0.09,0,-16,5516,5322,5086,4892,4656,5345,4915,43,1530,500,3480,10,1,8610000,465,-2.75,0.55,12,0.05,-1964.00,9884.00,15500,20231214,-65.16,4570,20241118,18.16,12450,-56.63,20240115,4570,18.16,20241118,15500,-65.16,20231214,4570,18.16,20241118,0.40,N,308170,500,43 억,,7635,N,N,0,N,00,N
20241210,091112,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5360,230,2,4.48,8186920,1629,12.29,4900,5400,4820,6660,3600,5130,5025.73,0.09,0,196,5516,5322,5086,4892,4656,5345,4915,43,1530,500,3480,10,1,8610000,461,-2.73,0.54,12,0.02,-1964.00,9884.00,15500,20231214,-65.42,4570,20241118,17.29,12450,-56.95,20240115,4570,17.29,20241118,15500,-65.42,20231214,4570,17.29,20241118,0.40,N,308170,500,43 억,,7635,N,N,0,N,00,N
20241209,161101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5130,-180,5,-3.39,67916860,13243,157.04,5130,5280,4850,6900,3720,5310,5128.51,0.09,0,-193,5743,5526,5413,5196,5083,5470,5140,43,1590,500,3610,10,1,8610000,442,-2.61,0.52,12,0.15,-1964.00,9884.00,15500,20231214,-66.90,4570,20241118,12.25,12450,-58.80,20240115,4570,12.25,20241118,15500,-66.90,20231214,4570,12.25,20241118,0.42,N,308170,500,43 억,,7812,N,N,0,N,00,N
20241209,151103,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5160,-150,5,-2.82,59683020,11638,138.01,5130,5280,4850,6900,3720,5310,5128.29,0.09,0,-94,5743,5526,5413,5196,5083,5470,5140,43,1590,500,3610,10,1,8610000,444,-2.63,0.52,12,0.14,-1964.00,9884.00,15500,20231214,-66.71,4570,20241118,12.91,12450,-58.55,20240115,4570,12.91,20241118,15500,-66.71,20231214,4570,12.91,20241118,0.42,N,308170,500,43 억,,7812,N,N,0,N,00,N
20241209,141103,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5170,-140,5,-2.64,53307520,10398,123.30,5130,5280,4850,6900,3720,5310,5126.71,0.09,0,-94,5743,5526,5413,5196,5083,5470,5140,43,1590,500,3610,10,1,8610000,445,-2.63,0.52,12,0.12,-1964.00,9884.00,15500,20231214,-66.65,4570,20241118,13.13,12450,-58.47,20240115,4570,13.13,20241118,15500,-66.65,20231214,4570,13.13,20241118,0.42,N,308170,500,43 억,,7812,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 161102 57 100.00 KOSPI 운수.장비 N N N N N 5310 180 2 3.51 101956210 18937 142.88 4900 5570 4820 6660 3600 5130 5384.08 0.09 0 88 5516 5322 5086 4892 4656 5345 4915 43 1530 500 3480 10 1 8610000 457 -2.70 0.54 12 0.22 -1964.00 9884.00 15500 20231214 -65.74 4570 20241118 16.19 12450 -57.35 20240115 4570 16.19 20241118 15500 -65.74 20231214 4570 16.19 20241118 0.40 N 308170 500 43 억 7635 N N 0 N 00 N
3 20241210 151105 57 100.00 KOSPI 운수.장비 N N N N N 5420 290 2 5.65 99390130 18454 139.23 4900 5570 4820 6660 3600 5130 5385.83 0.09 0 299 5516 5322 5086 4892 4656 5345 4915 43 1530 500 3480 10 1 8610000 467 -2.76 0.55 12 0.21 -1964.00 9884.00 15500 20231214 -65.03 4570 20241118 18.60 12450 -56.47 20240115 4570 18.60 20241118 15500 -65.03 20231214 4570 18.60 20241118 0.40 N 308170 500 43 억 7635 N N 0 N 00 N
4 20241210 141105 57 100.00 KOSPI 운수.장비 N N N N N 5400 270 2 5.26 97376570 18080 136.41 4900 5570 4820 6660 3600 5130 5385.87 0.09 0 -10 5516 5322 5086 4892 4656 5345 4915 43 1530 500 3480 10 1 8610000 465 -2.75 0.55 12 0.21 -1964.00 9884.00 15500 20231214 -65.16 4570 20241118 18.16 12450 -56.63 20240115 4570 18.16 20241118 15500 -65.16 20231214 4570 18.16 20241118 0.40 N 308170 500 43 억 7635 N N 0 N 00 N
5 20241210 131106 57 100.00 KOSPI 운수.장비 N N N N N 5400 270 2 5.26 89549580 16632 125.49 4900 5570 4820 6660 3600 5130 5384.17 0.09 0 -125 5516 5322 5086 4892 4656 5345 4915 43 1530 500 3480 10 1 8610000 465 -2.75 0.55 12 0.19 -1964.00 9884.00 15500 20231214 -65.16 4570 20241118 18.16 12450 -56.63 20240115 4570 18.16 20241118 15500 -65.16 20231214 4570 18.16 20241118 0.40 N 308170 500 43 억 7635 N N 0 N 00 N
6 20241210 121105 57 100.00 KOSPI 운수.장비 N N N N N 5450 320 2 6.24 79463840 14760 111.36 4900 5570 4820 6660 3600 5130 5383.73 0.09 0 -113 5516 5322 5086 4892 4656 5345 4915 43 1530 500 3480 10 1 8610000 469 -2.77 0.55 12 0.17 -1964.00 9884.00 15500 20231214 -64.84 4570 20241118 19.26 12450 -56.22 20240115 4570 19.26 20241118 15500 -64.84 20231214 4570 19.26 20241118 0.40 N 308170 500 43 억 7635 N N 0 N 00 N
7 20241210 111104 57 100.00 KOSPI 운수.장비 N N N N N 5450 320 2 6.24 40021560 7576 57.16 4900 5480 4820 6660 3600 5130 5282.68 0.09 0 -61 5516 5322 5086 4892 4656 5345 4915 43 1530 500 3480 10 1 8610000 469 -2.77 0.55 12 0.09 -1964.00 9884.00 15500 20231214 -64.84 4570 20241118 19.26 12450 -56.22 20240115 4570 19.26 20241118 15500 -64.84 20231214 4570 19.26 20241118 0.40 N 308170 500 43 억 7635 N N 0 N 00 N
8 20241210 101105 57 100.00 KOSPI 운수.장비 N N N N N 5400 270 2 5.26 21460440 4120 31.08 4900 5480 4820 6660 3600 5130 5208.84 0.09 0 -16 5516 5322 5086 4892 4656 5345 4915 43 1530 500 3480 10 1 8610000 465 -2.75 0.55 12 0.05 -1964.00 9884.00 15500 20231214 -65.16 4570 20241118 18.16 12450 -56.63 20240115 4570 18.16 20241118 15500 -65.16 20231214 4570 18.16 20241118 0.40 N 308170 500 43 억 7635 N N 0 N 00 N
9 20241210 091112 57 100.00 KOSPI 운수.장비 N N N N N 5360 230 2 4.48 8186920 1629 12.29 4900 5400 4820 6660 3600 5130 5025.73 0.09 0 196 5516 5322 5086 4892 4656 5345 4915 43 1530 500 3480 10 1 8610000 461 -2.73 0.54 12 0.02 -1964.00 9884.00 15500 20231214 -65.42 4570 20241118 17.29 12450 -56.95 20240115 4570 17.29 20241118 15500 -65.42 20231214 4570 17.29 20241118 0.40 N 308170 500 43 억 7635 N N 0 N 00 N
10 20241209 161101 57 100.00 KOSPI 운수.장비 N N N N N 5130 -180 5 -3.39 67916860 13243 157.04 5130 5280 4850 6900 3720 5310 5128.51 0.09 0 -193 5743 5526 5413 5196 5083 5470 5140 43 1590 500 3610 10 1 8610000 442 -2.61 0.52 12 0.15 -1964.00 9884.00 15500 20231214 -66.90 4570 20241118 12.25 12450 -58.80 20240115 4570 12.25 20241118 15500 -66.90 20231214 4570 12.25 20241118 0.42 N 308170 500 43 억 7812 N N 0 N 00 N
11 20241209 151103 57 100.00 KOSPI 운수.장비 N N N N N 5160 -150 5 -2.82 59683020 11638 138.01 5130 5280 4850 6900 3720 5310 5128.29 0.09 0 -94 5743 5526 5413 5196 5083 5470 5140 43 1590 500 3610 10 1 8610000 444 -2.63 0.52 12 0.14 -1964.00 9884.00 15500 20231214 -66.71 4570 20241118 12.91 12450 -58.55 20240115 4570 12.91 20241118 15500 -66.71 20231214 4570 12.91 20241118 0.42 N 308170 500 43 억 7812 N N 0 N 00 N
12 20241209 141103 57 100.00 KOSPI 운수.장비 N N N N N 5170 -140 5 -2.64 53307520 10398 123.30 5130 5280 4850 6900 3720 5310 5126.71 0.09 0 -94 5743 5526 5413 5196 5083 5470 5140 43 1590 500 3610 10 1 8610000 445 -2.63 0.52 12 0.12 -1964.00 9884.00 15500 20231214 -66.65 4570 20241118 13.13 12450 -58.47 20240115 4570 13.13 20241118 15500 -66.65 20231214 4570 13.13 20241118 0.42 N 308170 500 43 억 7812 N N 0 N 00 N