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
023810/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
20241203,160346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5470,10,2,0.18,133834410,24707,43.57,5440,5470,5340,7090,3830,5460,5416.75,0.33,0,206,5766,5612,5436,5282,5106,5525,5195,50,1630,500,3820,10,1,10000000,547,4.92,0.45,12,0.25,1112.00,12029.00,10570,20240320,-48.25,5260,20241202,3.99,10570,-48.25,20240320,5260,3.99,20241202,10570,-48.25,20240320,5260,3.99,20241202,2.12,N,023810,500,50 억,,32712,N,N,0,N,00,N
20241203,150349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5460,0,3,0.00,107266800,19838,34.99,5440,5470,5340,7090,3830,5460,5407.14,0.33,0,-120,5766,5612,5436,5282,5106,5525,5195,50,1630,500,3820,10,1,10000000,546,4.91,0.45,12,0.20,1112.00,12029.00,10570,20240320,-48.34,5260,20241202,3.80,10570,-48.34,20240320,5260,3.80,20241202,10570,-48.34,20240320,5260,3.80,20241202,2.12,N,023810,500,50 억,,32712,N,N,0,N,00,N
20241203,140342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5430,-30,5,-0.55,97006900,17955,31.67,5440,5470,5340,7090,3830,5460,5402.78,0.33,0,-53,5766,5612,5436,5282,5106,5525,5195,50,1630,500,3820,10,1,10000000,543,4.88,0.45,12,0.18,1112.00,12029.00,10570,20240320,-48.63,5260,20241202,3.23,10570,-48.63,20240320,5260,3.23,20241202,10570,-48.63,20240320,5260,3.23,20241202,2.12,N,023810,500,50 억,,32712,N,N,0,N,00,N
20241203,130341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5370,-90,5,-1.65,62152520,11498,20.28,5440,5460,5340,7090,3830,5460,5405.51,0.33,0,-368,5766,5612,5436,5282,5106,5525,5195,50,1630,500,3820,10,1,10000000,537,4.83,0.45,12,0.11,1112.00,12029.00,10570,20240320,-49.20,5260,20241202,2.09,10570,-49.20,20240320,5260,2.09,20241202,10570,-49.20,20240320,5260,2.09,20241202,2.12,N,023810,500,50 억,,32712,N,N,0,N,00,N
20241203,120353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5410,-50,5,-0.92,45215470,8372,14.76,5440,5450,5340,7090,3830,5460,5400.80,0.33,0,-469,5766,5612,5436,5282,5106,5525,5195,50,1630,500,3820,10,1,10000000,541,4.87,0.45,12,0.08,1112.00,12029.00,10570,20240320,-48.82,5260,20241202,2.85,10570,-48.82,20240320,5260,2.85,20241202,10570,-48.82,20240320,5260,2.85,20241202,2.12,N,023810,500,50 억,,32712,N,N,0,N,00,N
20241203,110340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,-60,5,-1.10,28829180,5351,9.44,5440,5440,5340,7090,3830,5460,5387.62,0.33,0,-571,5766,5612,5436,5282,5106,5525,5195,50,1630,500,3820,10,1,10000000,540,4.86,0.45,12,0.05,1112.00,12029.00,10570,20240320,-48.91,5260,20241202,2.66,10570,-48.91,20240320,5260,2.66,20241202,10570,-48.91,20240320,5260,2.66,20241202,2.12,N,023810,500,50 억,,32712,N,N,0,N,00,N
20241203,100333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,-80,5,-1.47,17285340,3198,5.64,5440,5440,5380,7090,3830,5460,5405.05,0.33,0,-549,5766,5612,5436,5282,5106,5525,5195,50,1630,500,3820,10,1,10000000,538,4.84,0.45,12,0.03,1112.00,12029.00,10570,20240320,-49.10,5260,20241202,2.28,10570,-49.10,20240320,5260,2.28,20241202,10570,-49.10,20240320,5260,2.28,20241202,2.12,N,023810,500,50 억,,32712,N,N,0,N,00,N
20241203,090332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5430,-30,5,-0.55,2647630,487,0.86,5440,5440,5400,7090,3830,5460,5436.61,0.33,0,-20,5766,5612,5436,5282,5106,5525,5195,50,1630,500,3820,10,1,10000000,543,4.88,0.45,12,0.00,1112.00,12029.00,10570,20240320,-48.63,5260,20241202,3.23,10570,-48.63,20240320,5260,3.23,20241202,10570,-48.63,20240320,5260,3.23,20241202,2.12,N,023810,500,50 억,,32712,N,N,0,N,00,N
20241202,160322,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,5460,-150,5,-2.67,305415290,56688,238.37,5520,5590,5260,7290,3930,5610,5387.59,0.31,0,2456,5723,5666,5553,5496,5383,5695,5525,50,1680,500,3920,10,1,10000000,546,4.91,0.45,12,0.57,1112.00,12029.00,10570,20240320,-48.34,5260,20241202,3.80,10570,-48.34,20240320,5260,3.80,20241202,10570,-48.34,20240320,5260,3.80,20241202,2.13,N,023810,500,50 억,,30720,N,N,0,N,00,N
20241202,150346,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,5320,-290,5,-5.17,250526160,46589,195.90,5520,5590,5260,7290,3930,5610,5377.37,0.31,0,2801,5723,5666,5553,5496,5383,5695,5525,50,1680,500,3920,10,1,10000000,532,4.78,0.44,12,0.47,1112.00,12029.00,10570,20240320,-49.67,5260,20241202,1.14,10570,-49.67,20240320,5260,1.14,20241202,10570,-49.67,20240320,5260,1.14,20241202,2.13,N,023810,500,50 억,,30720,N,N,0,N,00,N
20241202,140334,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,5290,-320,5,-5.70,232012070,43093,181.20,5520,5590,5260,7290,3930,5610,5383.99,0.31,0,2603,5723,5666,5553,5496,5383,5695,5525,50,1680,500,3920,10,1,10000000,529,4.76,0.44,12,0.43,1112.00,12029.00,10570,20240320,-49.95,5260,20241202,0.57,10570,-49.95,20240320,5260,0.57,20241202,10570,-49.95,20240320,5260,0.57,20241202,2.13,N,023810,500,50 억,,30720,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 160346 57 100.00 KOSPI 운수.장비 N N N N N 5470 10 2 0.18 133834410 24707 43.57 5440 5470 5340 7090 3830 5460 5416.75 0.33 0 206 5766 5612 5436 5282 5106 5525 5195 50 1630 500 3820 10 1 10000000 547 4.92 0.45 12 0.25 1112.00 12029.00 10570 20240320 -48.25 5260 20241202 3.99 10570 -48.25 20240320 5260 3.99 20241202 10570 -48.25 20240320 5260 3.99 20241202 2.12 N 023810 500 50 억 32712 N N 0 N 00 N
3 20241203 150349 57 100.00 KOSPI 운수.장비 N N N N N 5460 0 3 0.00 107266800 19838 34.99 5440 5470 5340 7090 3830 5460 5407.14 0.33 0 -120 5766 5612 5436 5282 5106 5525 5195 50 1630 500 3820 10 1 10000000 546 4.91 0.45 12 0.20 1112.00 12029.00 10570 20240320 -48.34 5260 20241202 3.80 10570 -48.34 20240320 5260 3.80 20241202 10570 -48.34 20240320 5260 3.80 20241202 2.12 N 023810 500 50 억 32712 N N 0 N 00 N
4 20241203 140342 57 100.00 KOSPI 운수.장비 N N N N N 5430 -30 5 -0.55 97006900 17955 31.67 5440 5470 5340 7090 3830 5460 5402.78 0.33 0 -53 5766 5612 5436 5282 5106 5525 5195 50 1630 500 3820 10 1 10000000 543 4.88 0.45 12 0.18 1112.00 12029.00 10570 20240320 -48.63 5260 20241202 3.23 10570 -48.63 20240320 5260 3.23 20241202 10570 -48.63 20240320 5260 3.23 20241202 2.12 N 023810 500 50 억 32712 N N 0 N 00 N
5 20241203 130341 57 100.00 KOSPI 운수.장비 N N N N N 5370 -90 5 -1.65 62152520 11498 20.28 5440 5460 5340 7090 3830 5460 5405.51 0.33 0 -368 5766 5612 5436 5282 5106 5525 5195 50 1630 500 3820 10 1 10000000 537 4.83 0.45 12 0.11 1112.00 12029.00 10570 20240320 -49.20 5260 20241202 2.09 10570 -49.20 20240320 5260 2.09 20241202 10570 -49.20 20240320 5260 2.09 20241202 2.12 N 023810 500 50 억 32712 N N 0 N 00 N
6 20241203 120353 57 100.00 KOSPI 운수.장비 N N N N N 5410 -50 5 -0.92 45215470 8372 14.76 5440 5450 5340 7090 3830 5460 5400.80 0.33 0 -469 5766 5612 5436 5282 5106 5525 5195 50 1630 500 3820 10 1 10000000 541 4.87 0.45 12 0.08 1112.00 12029.00 10570 20240320 -48.82 5260 20241202 2.85 10570 -48.82 20240320 5260 2.85 20241202 10570 -48.82 20240320 5260 2.85 20241202 2.12 N 023810 500 50 억 32712 N N 0 N 00 N
7 20241203 110340 57 100.00 KOSPI 운수.장비 N N N N N 5400 -60 5 -1.10 28829180 5351 9.44 5440 5440 5340 7090 3830 5460 5387.62 0.33 0 -571 5766 5612 5436 5282 5106 5525 5195 50 1630 500 3820 10 1 10000000 540 4.86 0.45 12 0.05 1112.00 12029.00 10570 20240320 -48.91 5260 20241202 2.66 10570 -48.91 20240320 5260 2.66 20241202 10570 -48.91 20240320 5260 2.66 20241202 2.12 N 023810 500 50 억 32712 N N 0 N 00 N
8 20241203 100333 57 100.00 KOSPI 운수.장비 N N N N N 5380 -80 5 -1.47 17285340 3198 5.64 5440 5440 5380 7090 3830 5460 5405.05 0.33 0 -549 5766 5612 5436 5282 5106 5525 5195 50 1630 500 3820 10 1 10000000 538 4.84 0.45 12 0.03 1112.00 12029.00 10570 20240320 -49.10 5260 20241202 2.28 10570 -49.10 20240320 5260 2.28 20241202 10570 -49.10 20240320 5260 2.28 20241202 2.12 N 023810 500 50 억 32712 N N 0 N 00 N
9 20241203 090332 57 100.00 KOSPI 운수.장비 N N N N N 5430 -30 5 -0.55 2647630 487 0.86 5440 5440 5400 7090 3830 5460 5436.61 0.33 0 -20 5766 5612 5436 5282 5106 5525 5195 50 1630 500 3820 10 1 10000000 543 4.88 0.45 12 0.00 1112.00 12029.00 10570 20240320 -48.63 5260 20241202 3.23 10570 -48.63 20240320 5260 3.23 20241202 10570 -48.63 20240320 5260 3.23 20241202 2.12 N 023810 500 50 억 32712 N N 0 N 00 N
10 20241202 160322 57 100.00 KOSPI 신저가 운수.장비 N N N N N 5460 -150 5 -2.67 305415290 56688 238.37 5520 5590 5260 7290 3930 5610 5387.59 0.31 0 2456 5723 5666 5553 5496 5383 5695 5525 50 1680 500 3920 10 1 10000000 546 4.91 0.45 12 0.57 1112.00 12029.00 10570 20240320 -48.34 5260 20241202 3.80 10570 -48.34 20240320 5260 3.80 20241202 10570 -48.34 20240320 5260 3.80 20241202 2.13 N 023810 500 50 억 30720 N N 0 N 00 N
11 20241202 150346 57 100.00 KOSPI 신저가 운수.장비 N N N N N 5320 -290 5 -5.17 250526160 46589 195.90 5520 5590 5260 7290 3930 5610 5377.37 0.31 0 2801 5723 5666 5553 5496 5383 5695 5525 50 1680 500 3920 10 1 10000000 532 4.78 0.44 12 0.47 1112.00 12029.00 10570 20240320 -49.67 5260 20241202 1.14 10570 -49.67 20240320 5260 1.14 20241202 10570 -49.67 20240320 5260 1.14 20241202 2.13 N 023810 500 50 억 30720 N N 0 N 00 N
12 20241202 140334 57 100.00 KOSPI 신저가 운수.장비 N N N N N 5290 -320 5 -5.70 232012070 43093 181.20 5520 5590 5260 7290 3930 5610 5383.99 0.31 0 2603 5723 5666 5553 5496 5383 5695 5525 50 1680 500 3920 10 1 10000000 529 4.76 0.44 12 0.43 1112.00 12029.00 10570 20240320 -49.95 5260 20241202 0.57 10570 -49.95 20240320 5260 0.57 20241202 10570 -49.95 20240320 5260 0.57 20241202 2.13 N 023810 500 50 억 30720 N N 0 N 00 N