ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023000/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
20241203,160342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,5,2,0.20,63936540,26085,91.00,2480,2480,2440,3175,1715,2445,2451.08,0.36,0,1125,2571,2507,2476,2412,2381,2492,2397,200,730,500,1760,5,1,40000000,980,5.90,0.40,12,0.07,415.00,6082.00,3070,20231206,-20.20,2430,20240805,0.82,3065,-20.07,20240102,2430,0.82,20240805,3070,-20.20,20231206,2430,0.82,20240805,0.41,N,023000,500,200 억,,143011,N,N,1,N,00,N
20241203,150345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,5,2,0.20,58062630,23692,82.65,2480,2480,2440,3175,1715,2445,2450.73,0.36,0,1186,2571,2507,2476,2412,2381,2492,2397,200,730,500,1760,5,1,40000000,980,5.90,0.40,12,0.06,415.00,6082.00,3070,20231206,-20.20,2430,20240805,0.82,3065,-20.07,20240102,2430,0.82,20240805,3070,-20.20,20231206,2430,0.82,20240805,0.41,N,023000,500,200 억,,143011,N,N,0,N,00,N
20241203,140339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2455,10,2,0.41,56487270,23049,80.41,2480,2480,2440,3175,1715,2445,2450.75,0.36,0,1197,2571,2507,2476,2412,2381,2492,2397,200,730,500,1760,5,1,40000000,982,5.92,0.40,12,0.06,415.00,6082.00,3070,20231206,-20.03,2430,20240805,1.03,3065,-19.90,20240102,2430,1.03,20240805,3070,-20.03,20231206,2430,1.03,20240805,0.41,N,023000,500,200 억,,143011,N,N,0,N,00,N
20241203,130337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2455,10,2,0.41,56425905,23024,80.32,2480,2480,2440,3175,1715,2445,2450.74,0.36,0,1195,2571,2507,2476,2412,2381,2492,2397,200,730,500,1760,5,1,40000000,982,5.92,0.40,12,0.06,415.00,6082.00,3070,20231206,-20.03,2430,20240805,1.03,3065,-19.90,20240102,2430,1.03,20240805,3070,-20.03,20231206,2430,1.03,20240805,0.41,N,023000,500,200 억,,143011,N,N,0,N,00,N
20241203,120348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,5,2,0.20,55896625,22808,79.57,2480,2480,2440,3175,1715,2445,2450.75,0.36,0,1174,2571,2507,2476,2412,2381,2492,2397,200,730,500,1760,5,1,40000000,980,5.90,0.40,12,0.06,415.00,6082.00,3070,20231206,-20.20,2430,20240805,0.82,3065,-20.07,20240102,2430,0.82,20240805,3070,-20.20,20231206,2430,0.82,20240805,0.41,N,023000,500,200 억,,143011,N,N,0,N,00,N
20241203,110336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,5,2,0.20,17101140,6973,24.33,2480,2480,2445,3175,1715,2445,2452.48,0.36,0,1213,2571,2507,2476,2412,2381,2492,2397,200,730,500,1760,5,1,40000000,980,5.90,0.40,12,0.02,415.00,6082.00,3070,20231206,-20.20,2430,20240805,0.82,3065,-20.07,20240102,2430,0.82,20240805,3070,-20.20,20231206,2430,0.82,20240805,0.41,N,023000,500,200 억,,143011,N,N,0,N,00,N
20241203,100329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2460,15,2,0.61,15254000,6219,21.70,2480,2480,2445,3175,1715,2445,2452.81,0.36,0,1273,2571,2507,2476,2412,2381,2492,2397,200,730,500,1760,5,1,40000000,984,5.93,0.40,12,0.02,415.00,6082.00,3070,20231206,-19.87,2430,20240805,1.23,3065,-19.74,20240102,2430,1.23,20240805,3070,-19.87,20231206,2430,1.23,20240805,0.41,N,023000,500,200 억,,143011,N,N,0,N,00,N
20241203,090328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,5,2,0.20,27175,11,0.04,2480,2480,2450,3175,1715,2445,2470.45,0.36,0,0,2571,2507,2476,2412,2381,2492,2397,200,730,500,1760,5,1,40000000,980,5.90,0.40,12,0.00,415.00,6082.00,3070,20231206,-20.20,2430,20240805,0.82,3065,-20.07,20240102,2430,0.82,20240805,3070,-20.20,20231206,2430,0.82,20240805,0.41,N,023000,500,200 억,,143011,N,N,0,N,00,N
20241202,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2445,-80,5,-3.17,70640360,28622,752.42,2490,2540,2445,3280,1770,2525,2468.04,0.36,0,5596,2568,2546,2533,2511,2498,2540,2505,200,755,500,1810,5,1,40000000,978,5.89,0.40,12,0.07,415.00,6082.00,3070,20231206,-20.36,2430,20240805,0.62,3065,-20.23,20240102,2430,0.62,20240805,3070,-20.36,20231206,2430,0.62,20240805,0.41,N,023000,500,200 억,,143748,N,N,0,N,00,N
20241202,150342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2455,-70,5,-2.77,66322410,26856,705.99,2490,2540,2450,3280,1770,2525,2469.56,0.36,0,6357,2568,2546,2533,2511,2498,2540,2505,200,755,500,1810,5,1,40000000,982,5.92,0.40,12,0.07,415.00,6082.00,3070,20231206,-20.03,2430,20240805,1.03,3065,-19.90,20240102,2430,1.03,20240805,3070,-20.03,20231206,2430,1.03,20240805,0.41,N,023000,500,200 억,,143748,N,N,0,N,00,N
20241202,140330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,-75,5,-2.97,63314485,25631,673.79,2490,2540,2450,3280,1770,2525,2470.23,0.36,0,6357,2568,2546,2533,2511,2498,2540,2505,200,755,500,1810,5,1,40000000,980,5.90,0.40,12,0.06,415.00,6082.00,3070,20231206,-20.20,2430,20240805,0.82,3065,-20.07,20240102,2430,0.82,20240805,3070,-20.20,20231206,2430,0.82,20240805,0.41,N,023000,500,200 억,,143748,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 20241203 160342 57 100.00 KOSPI 운수.장비 N N N N N 2450 5 2 0.20 63936540 26085 91.00 2480 2480 2440 3175 1715 2445 2451.08 0.36 0 1125 2571 2507 2476 2412 2381 2492 2397 200 730 500 1760 5 1 40000000 980 5.90 0.40 12 0.07 415.00 6082.00 3070 20231206 -20.20 2430 20240805 0.82 3065 -20.07 20240102 2430 0.82 20240805 3070 -20.20 20231206 2430 0.82 20240805 0.41 N 023000 500 200 억 143011 N N 1 N 00 N
3 20241203 150345 57 100.00 KOSPI 운수.장비 N N N N N 2450 5 2 0.20 58062630 23692 82.65 2480 2480 2440 3175 1715 2445 2450.73 0.36 0 1186 2571 2507 2476 2412 2381 2492 2397 200 730 500 1760 5 1 40000000 980 5.90 0.40 12 0.06 415.00 6082.00 3070 20231206 -20.20 2430 20240805 0.82 3065 -20.07 20240102 2430 0.82 20240805 3070 -20.20 20231206 2430 0.82 20240805 0.41 N 023000 500 200 억 143011 N N 0 N 00 N
4 20241203 140339 57 100.00 KOSPI 운수.장비 N N N N N 2455 10 2 0.41 56487270 23049 80.41 2480 2480 2440 3175 1715 2445 2450.75 0.36 0 1197 2571 2507 2476 2412 2381 2492 2397 200 730 500 1760 5 1 40000000 982 5.92 0.40 12 0.06 415.00 6082.00 3070 20231206 -20.03 2430 20240805 1.03 3065 -19.90 20240102 2430 1.03 20240805 3070 -20.03 20231206 2430 1.03 20240805 0.41 N 023000 500 200 억 143011 N N 0 N 00 N
5 20241203 130337 57 100.00 KOSPI 운수.장비 N N N N N 2455 10 2 0.41 56425905 23024 80.32 2480 2480 2440 3175 1715 2445 2450.74 0.36 0 1195 2571 2507 2476 2412 2381 2492 2397 200 730 500 1760 5 1 40000000 982 5.92 0.40 12 0.06 415.00 6082.00 3070 20231206 -20.03 2430 20240805 1.03 3065 -19.90 20240102 2430 1.03 20240805 3070 -20.03 20231206 2430 1.03 20240805 0.41 N 023000 500 200 억 143011 N N 0 N 00 N
6 20241203 120348 57 100.00 KOSPI 운수.장비 N N N N N 2450 5 2 0.20 55896625 22808 79.57 2480 2480 2440 3175 1715 2445 2450.75 0.36 0 1174 2571 2507 2476 2412 2381 2492 2397 200 730 500 1760 5 1 40000000 980 5.90 0.40 12 0.06 415.00 6082.00 3070 20231206 -20.20 2430 20240805 0.82 3065 -20.07 20240102 2430 0.82 20240805 3070 -20.20 20231206 2430 0.82 20240805 0.41 N 023000 500 200 억 143011 N N 0 N 00 N
7 20241203 110336 57 100.00 KOSPI 운수.장비 N N N N N 2450 5 2 0.20 17101140 6973 24.33 2480 2480 2445 3175 1715 2445 2452.48 0.36 0 1213 2571 2507 2476 2412 2381 2492 2397 200 730 500 1760 5 1 40000000 980 5.90 0.40 12 0.02 415.00 6082.00 3070 20231206 -20.20 2430 20240805 0.82 3065 -20.07 20240102 2430 0.82 20240805 3070 -20.20 20231206 2430 0.82 20240805 0.41 N 023000 500 200 억 143011 N N 0 N 00 N
8 20241203 100329 57 100.00 KOSPI 운수.장비 N N N N N 2460 15 2 0.61 15254000 6219 21.70 2480 2480 2445 3175 1715 2445 2452.81 0.36 0 1273 2571 2507 2476 2412 2381 2492 2397 200 730 500 1760 5 1 40000000 984 5.93 0.40 12 0.02 415.00 6082.00 3070 20231206 -19.87 2430 20240805 1.23 3065 -19.74 20240102 2430 1.23 20240805 3070 -19.87 20231206 2430 1.23 20240805 0.41 N 023000 500 200 억 143011 N N 0 N 00 N
9 20241203 090328 57 100.00 KOSPI 운수.장비 N N N N N 2450 5 2 0.20 27175 11 0.04 2480 2480 2450 3175 1715 2445 2470.45 0.36 0 0 2571 2507 2476 2412 2381 2492 2397 200 730 500 1760 5 1 40000000 980 5.90 0.40 12 0.00 415.00 6082.00 3070 20231206 -20.20 2430 20240805 0.82 3065 -20.07 20240102 2430 0.82 20240805 3070 -20.20 20231206 2430 0.82 20240805 0.41 N 023000 500 200 억 143011 N N 0 N 00 N
10 20241202 160318 57 100.00 KOSPI 운수.장비 N N N N N 2445 -80 5 -3.17 70640360 28622 752.42 2490 2540 2445 3280 1770 2525 2468.04 0.36 0 5596 2568 2546 2533 2511 2498 2540 2505 200 755 500 1810 5 1 40000000 978 5.89 0.40 12 0.07 415.00 6082.00 3070 20231206 -20.36 2430 20240805 0.62 3065 -20.23 20240102 2430 0.62 20240805 3070 -20.36 20231206 2430 0.62 20240805 0.41 N 023000 500 200 억 143748 N N 0 N 00 N
11 20241202 150342 57 100.00 KOSPI 운수.장비 N N N N N 2455 -70 5 -2.77 66322410 26856 705.99 2490 2540 2450 3280 1770 2525 2469.56 0.36 0 6357 2568 2546 2533 2511 2498 2540 2505 200 755 500 1810 5 1 40000000 982 5.92 0.40 12 0.07 415.00 6082.00 3070 20231206 -20.03 2430 20240805 1.03 3065 -19.90 20240102 2430 1.03 20240805 3070 -20.03 20231206 2430 1.03 20240805 0.41 N 023000 500 200 억 143748 N N 0 N 00 N
12 20241202 140330 57 100.00 KOSPI 운수.장비 N N N N N 2450 -75 5 -2.97 63314485 25631 673.79 2490 2540 2450 3280 1770 2525 2470.23 0.36 0 6357 2568 2546 2533 2511 2498 2540 2505 200 755 500 1810 5 1 40000000 980 5.90 0.40 12 0.06 415.00 6082.00 3070 20231206 -20.20 2430 20240805 0.82 3065 -20.07 20240102 2430 0.82 20240805 3070 -20.20 20231206 2430 0.82 20240805 0.41 N 023000 500 200 억 143748 N N 0 N 00 N