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
378850/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
20241210,161159,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2970,215,2,7.80,118465030,40409,31.00,2755,2990,2755,3580,1930,2755,2931.65,0.65,0,22313,3048,2901,2828,2681,2608,2865,2645,95,825,500,1760,5,1,18993623,564,2.33,0.50,12,0.21,1275.00,5925.00,5560,20240621,-46.58,2755,20241210,7.80,5560,-46.58,20240621,2755,7.80,20241210,5560,-46.58,20240621,2755,7.80,20241210,1.73,N,378850,500,94 억,,123392,N,N,0,N,00,N
20241210,151201,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2970,215,2,7.80,115152040,39294,30.14,2755,2990,2755,3580,1930,2755,2930.52,0.65,0,21923,3048,2901,2828,2681,2608,2865,2645,95,825,500,1760,5,1,18993623,564,2.33,0.50,12,0.21,1275.00,5925.00,5560,20240621,-46.58,2755,20241210,7.80,5560,-46.58,20240621,2755,7.80,20241210,5560,-46.58,20240621,2755,7.80,20241210,1.73,N,378850,500,94 억,,123392,N,N,0,N,00,N
20241210,141201,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2950,195,2,7.08,102931585,35184,26.99,2755,2990,2755,3580,1930,2755,2925.52,0.65,0,19093,3048,2901,2828,2681,2608,2865,2645,95,825,500,1760,5,1,18993623,560,2.31,0.50,12,0.19,1275.00,5925.00,5560,20240621,-46.94,2755,20241210,7.08,5560,-46.94,20240621,2755,7.08,20241210,5560,-46.94,20240621,2755,7.08,20241210,1.73,N,378850,500,94 억,,123392,N,N,0,N,00,N
20241210,131203,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2970,215,2,7.80,97477105,33345,25.58,2755,2990,2755,3580,1930,2755,2923.29,0.65,0,17850,3048,2901,2828,2681,2608,2865,2645,95,825,500,1760,5,1,18993623,564,2.33,0.50,12,0.18,1275.00,5925.00,5560,20240621,-46.58,2755,20241210,7.80,5560,-46.58,20240621,2755,7.80,20241210,5560,-46.58,20240621,2755,7.80,20241210,1.73,N,378850,500,94 억,,123392,N,N,0,N,00,N
20241210,121200,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2965,210,2,7.62,76893060,26372,20.23,2755,2990,2755,3580,1930,2755,2915.71,0.65,0,11851,3048,2901,2828,2681,2608,2865,2645,95,825,500,1760,5,1,18993623,563,2.33,0.50,12,0.14,1275.00,5925.00,5560,20240621,-46.67,2755,20241210,7.62,5560,-46.67,20240621,2755,7.62,20241210,5560,-46.67,20240621,2755,7.62,20241210,1.73,N,378850,500,94 억,,123392,N,N,0,N,00,N
20241210,111200,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2970,215,2,7.80,72210405,24785,19.01,2755,2990,2755,3580,1930,2755,2913.47,0.65,0,10857,3048,2901,2828,2681,2608,2865,2645,95,825,500,1760,5,1,18993623,564,2.33,0.50,12,0.13,1275.00,5925.00,5560,20240621,-46.58,2755,20241210,7.80,5560,-46.58,20240621,2755,7.80,20241210,5560,-46.58,20240621,2755,7.80,20241210,1.73,N,378850,500,94 억,,123392,N,N,0,N,00,N
20241210,101201,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2965,210,2,7.62,56976695,19669,15.09,2755,2990,2755,3580,1930,2755,2896.78,0.65,0,11637,3048,2901,2828,2681,2608,2865,2645,95,825,500,1760,5,1,18993623,563,2.33,0.50,12,0.10,1275.00,5925.00,5560,20240621,-46.67,2755,20241210,7.62,5560,-46.67,20240621,2755,7.62,20241210,5560,-46.67,20240621,2755,7.62,20241210,1.73,N,378850,500,94 억,,123392,N,N,0,N,00,N
20241210,091208,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2860,105,2,3.81,9992065,3552,2.72,2755,2890,2755,3580,1930,2755,2813.08,0.65,0,2812,3048,2901,2828,2681,2608,2865,2645,95,825,500,1760,5,1,18993623,543,2.24,0.48,12,0.02,1275.00,5925.00,5560,20240621,-48.56,2755,20241210,3.81,5560,-48.56,20240621,2755,3.81,20241210,5560,-48.56,20240621,2755,3.81,20241210,1.73,N,378850,500,94 억,,123392,N,N,0,N,00,N
20241209,161157,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2755,-265,5,-8.77,368546655,129563,160.49,2910,2975,2755,3925,2115,3020,2845.25,0.78,0,-23965,3183,3101,3013,2931,2843,3057,2887,95,905,500,1930,5,1,18993623,523,2.16,0.46,12,0.68,1275.00,5925.00,5560,20240621,-50.45,2755,20241209,0.00,5560,-50.45,20240621,2755,0.00,20241209,5560,-50.45,20240621,2755,0.00,20241209,1.78,N,378850,500,94 억,,147216,N,N,0,N,00,N
20241209,151159,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2785,-235,5,-7.78,329350140,115443,143.00,2910,2975,2770,3925,2115,3020,2852.92,0.78,0,-22813,3183,3101,3013,2931,2843,3057,2887,95,905,500,1930,5,1,18993623,529,2.18,0.47,12,0.61,1275.00,5925.00,5560,20240621,-49.91,2770,20241209,0.54,5560,-49.91,20240621,2770,0.54,20241209,5560,-49.91,20240621,2770,0.54,20241209,1.78,N,378850,500,94 억,,147216,N,N,0,N,00,N
20241209,141158,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2800,-220,5,-7.28,315123865,110352,136.69,2910,2975,2780,3925,2115,3020,2855.62,0.78,0,-21897,3183,3101,3013,2931,2843,3057,2887,95,905,500,1930,5,1,18993623,532,2.20,0.47,12,0.58,1275.00,5925.00,5560,20240621,-49.64,2780,20241209,0.72,5560,-49.64,20240621,2780,0.72,20241209,5560,-49.64,20240621,2780,0.72,20241209,1.78,N,378850,500,94 억,,147216,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 161159 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2970 215 2 7.80 118465030 40409 31.00 2755 2990 2755 3580 1930 2755 2931.65 0.65 0 22313 3048 2901 2828 2681 2608 2865 2645 95 825 500 1760 5 1 18993623 564 2.33 0.50 12 0.21 1275.00 5925.00 5560 20240621 -46.58 2755 20241210 7.80 5560 -46.58 20240621 2755 7.80 20241210 5560 -46.58 20240621 2755 7.80 20241210 1.73 N 378850 500 94 억 123392 N N 0 N 00 N
3 20241210 151201 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2970 215 2 7.80 115152040 39294 30.14 2755 2990 2755 3580 1930 2755 2930.52 0.65 0 21923 3048 2901 2828 2681 2608 2865 2645 95 825 500 1760 5 1 18993623 564 2.33 0.50 12 0.21 1275.00 5925.00 5560 20240621 -46.58 2755 20241210 7.80 5560 -46.58 20240621 2755 7.80 20241210 5560 -46.58 20240621 2755 7.80 20241210 1.73 N 378850 500 94 억 123392 N N 0 N 00 N
4 20241210 141201 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2950 195 2 7.08 102931585 35184 26.99 2755 2990 2755 3580 1930 2755 2925.52 0.65 0 19093 3048 2901 2828 2681 2608 2865 2645 95 825 500 1760 5 1 18993623 560 2.31 0.50 12 0.19 1275.00 5925.00 5560 20240621 -46.94 2755 20241210 7.08 5560 -46.94 20240621 2755 7.08 20241210 5560 -46.94 20240621 2755 7.08 20241210 1.73 N 378850 500 94 억 123392 N N 0 N 00 N
5 20241210 131203 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2970 215 2 7.80 97477105 33345 25.58 2755 2990 2755 3580 1930 2755 2923.29 0.65 0 17850 3048 2901 2828 2681 2608 2865 2645 95 825 500 1760 5 1 18993623 564 2.33 0.50 12 0.18 1275.00 5925.00 5560 20240621 -46.58 2755 20241210 7.80 5560 -46.58 20240621 2755 7.80 20241210 5560 -46.58 20240621 2755 7.80 20241210 1.73 N 378850 500 94 억 123392 N N 0 N 00 N
6 20241210 121200 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2965 210 2 7.62 76893060 26372 20.23 2755 2990 2755 3580 1930 2755 2915.71 0.65 0 11851 3048 2901 2828 2681 2608 2865 2645 95 825 500 1760 5 1 18993623 563 2.33 0.50 12 0.14 1275.00 5925.00 5560 20240621 -46.67 2755 20241210 7.62 5560 -46.67 20240621 2755 7.62 20241210 5560 -46.67 20240621 2755 7.62 20241210 1.73 N 378850 500 94 억 123392 N N 0 N 00 N
7 20241210 111200 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2970 215 2 7.80 72210405 24785 19.01 2755 2990 2755 3580 1930 2755 2913.47 0.65 0 10857 3048 2901 2828 2681 2608 2865 2645 95 825 500 1760 5 1 18993623 564 2.33 0.50 12 0.13 1275.00 5925.00 5560 20240621 -46.58 2755 20241210 7.80 5560 -46.58 20240621 2755 7.80 20241210 5560 -46.58 20240621 2755 7.80 20241210 1.73 N 378850 500 94 억 123392 N N 0 N 00 N
8 20241210 101201 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2965 210 2 7.62 56976695 19669 15.09 2755 2990 2755 3580 1930 2755 2896.78 0.65 0 11637 3048 2901 2828 2681 2608 2865 2645 95 825 500 1760 5 1 18993623 563 2.33 0.50 12 0.10 1275.00 5925.00 5560 20240621 -46.67 2755 20241210 7.62 5560 -46.67 20240621 2755 7.62 20241210 5560 -46.67 20240621 2755 7.62 20241210 1.73 N 378850 500 94 억 123392 N N 0 N 00 N
9 20241210 091208 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2860 105 2 3.81 9992065 3552 2.72 2755 2890 2755 3580 1930 2755 2813.08 0.65 0 2812 3048 2901 2828 2681 2608 2865 2645 95 825 500 1760 5 1 18993623 543 2.24 0.48 12 0.02 1275.00 5925.00 5560 20240621 -48.56 2755 20241210 3.81 5560 -48.56 20240621 2755 3.81 20241210 5560 -48.56 20240621 2755 3.81 20241210 1.73 N 378850 500 94 억 123392 N N 0 N 00 N
10 20241209 161157 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2755 -265 5 -8.77 368546655 129563 160.49 2910 2975 2755 3925 2115 3020 2845.25 0.78 0 -23965 3183 3101 3013 2931 2843 3057 2887 95 905 500 1930 5 1 18993623 523 2.16 0.46 12 0.68 1275.00 5925.00 5560 20240621 -50.45 2755 20241209 0.00 5560 -50.45 20240621 2755 0.00 20241209 5560 -50.45 20240621 2755 0.00 20241209 1.78 N 378850 500 94 억 147216 N N 0 N 00 N
11 20241209 151159 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2785 -235 5 -7.78 329350140 115443 143.00 2910 2975 2770 3925 2115 3020 2852.92 0.78 0 -22813 3183 3101 3013 2931 2843 3057 2887 95 905 500 1930 5 1 18993623 529 2.18 0.47 12 0.61 1275.00 5925.00 5560 20240621 -49.91 2770 20241209 0.54 5560 -49.91 20240621 2770 0.54 20241209 5560 -49.91 20240621 2770 0.54 20241209 1.78 N 378850 500 94 억 147216 N N 0 N 00 N
12 20241209 141158 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2800 -220 5 -7.28 315123865 110352 136.69 2910 2975 2780 3925 2115 3020 2855.62 0.78 0 -21897 3183 3101 3013 2931 2843 3057 2887 95 905 500 1930 5 1 18993623 532 2.20 0.47 12 0.58 1275.00 5925.00 5560 20240621 -49.64 2780 20241209 0.72 5560 -49.64 20240621 2780 0.72 20241209 5560 -49.64 20240621 2780 0.72 20241209 1.78 N 378850 500 94 억 147216 N N 0 N 00 N