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
000040/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
20241210,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,440,18,2,4.27,145053718,335854,147.37,421,440,418,548,296,422,431.89,41.64,0,32352,457,439,422,404,387,431,396,301,126,500,250,1,1,60132868,265,-0.94,0.73,12,0.56,-467.00,604.00,1774,20240222,-75.20,393,20241206,11.96,1774,-75.20,20240222,393,11.96,20241206,1861,-76.36,20240318,310,41.94,20240201,0.13,N,000040,500,300 억,,25038177,N,N,0,N,00,N
20241210,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,432,10,2,2.37,124284843,288430,126.56,421,439,418,548,296,422,430.90,41.64,0,26686,457,439,422,404,387,431,396,301,126,500,250,1,1,60132868,260,-0.93,0.72,12,0.48,-467.00,604.00,1774,20240222,-75.65,393,20241206,9.92,1774,-75.65,20240222,393,9.92,20241206,1861,-76.79,20240318,310,39.35,20240201,0.13,N,000040,500,300 억,,25038177,N,N,0,N,00,N
20241210,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,427,5,2,1.18,119212916,276654,121.39,421,439,418,548,296,422,430.91,41.64,0,25869,457,439,422,404,387,431,396,301,126,500,250,1,1,60132868,257,-0.91,0.71,12,0.46,-467.00,604.00,1774,20240222,-75.93,393,20241206,8.65,1774,-75.93,20240222,393,8.65,20241206,1861,-77.06,20240318,310,37.74,20240201,0.13,N,000040,500,300 억,,25038177,N,N,0,N,00,N
20241210,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,427,5,2,1.18,97614011,225826,99.09,421,439,418,548,296,422,432.25,41.64,0,27933,457,439,422,404,387,431,396,301,126,500,250,1,1,60132868,257,-0.91,0.71,12,0.38,-467.00,604.00,1774,20240222,-75.93,393,20241206,8.65,1774,-75.93,20240222,393,8.65,20241206,1861,-77.06,20240318,310,37.74,20240201,0.13,N,000040,500,300 억,,25038177,N,N,0,N,00,N
20241210,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,430,8,2,1.90,84962462,196209,86.09,421,439,418,548,296,422,433.02,41.64,0,23016,457,439,422,404,387,431,396,301,126,500,250,1,1,60132868,259,-0.92,0.71,12,0.33,-467.00,604.00,1774,20240222,-75.76,393,20241206,9.41,1774,-75.76,20240222,393,9.41,20241206,1861,-76.89,20240318,310,38.71,20240201,0.13,N,000040,500,300 억,,25038177,N,N,0,N,00,N
20241210,110100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,436,14,2,3.32,64464705,148764,65.28,421,439,418,548,296,422,433.34,41.64,0,14503,457,439,422,404,387,431,396,301,126,500,250,1,1,60132868,262,-0.93,0.72,12,0.25,-467.00,604.00,1774,20240222,-75.42,393,20241206,10.94,1774,-75.42,20240222,393,10.94,20241206,1861,-76.57,20240318,310,40.65,20240201,0.13,N,000040,500,300 억,,25038177,N,N,0,N,00,N
20241210,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,437,15,2,3.55,23963345,55502,24.35,421,439,418,548,296,422,431.76,41.64,0,4744,457,439,422,404,387,431,396,301,126,500,250,1,1,60132868,263,-0.94,0.72,12,0.09,-467.00,604.00,1774,20240222,-75.37,393,20241206,11.20,1774,-75.37,20240222,393,11.20,20241206,1861,-76.52,20240318,310,40.97,20240201,0.13,N,000040,500,300 억,,25038177,N,N,0,N,00,N
20241210,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,421,-1,5,-0.24,386806,915,0.40,421,426,420,548,296,422,422.74,41.64,0,502,457,439,422,404,387,431,396,301,126,500,250,1,1,60132868,253,-0.90,0.70,12,0.00,-467.00,604.00,1774,20240222,-76.27,393,20241206,7.12,1774,-76.27,20240222,393,7.12,20241206,1861,-77.38,20240318,310,35.81,20240201,0.13,N,000040,500,300 억,,25038177,N,N,0,N,00,N
20241209,160100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,422,-12,5,-2.76,95132391,225450,59.50,440,440,405,564,304,434,421.97,41.67,0,-18244,468,451,422,405,376,459,413,301,130,500,260,1,1,60132868,254,-0.90,0.70,12,0.37,-467.00,604.00,1774,20240222,-76.21,393,20241206,7.38,1774,-76.21,20240222,393,7.38,20241206,1861,-77.32,20240318,310,36.13,20240201,0.14,N,000040,500,300 억,,25056044,N,N,0,N,00,N
20241209,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,417,-17,5,-3.92,90163125,213649,56.38,440,440,405,564,304,434,422.02,41.67,0,-15906,468,451,422,405,376,459,413,301,130,500,260,1,1,60132868,251,-0.89,0.69,12,0.36,-467.00,604.00,1774,20240222,-76.49,393,20241206,6.11,1774,-76.49,20240222,393,6.11,20241206,1861,-77.59,20240318,310,34.52,20240201,0.14,N,000040,500,300 억,,25056044,N,N,0,N,00,N
20241209,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,423,-11,5,-2.53,82965606,196458,51.85,440,440,405,564,304,434,422.31,41.67,0,-15781,468,451,422,405,376,459,413,301,130,500,260,1,1,60132868,254,-0.91,0.70,12,0.33,-467.00,604.00,1774,20240222,-76.16,393,20241206,7.63,1774,-76.16,20240222,393,7.63,20241206,1861,-77.27,20240318,310,36.45,20240201,0.14,N,000040,500,300 억,,25056044,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 160101 57 100.00 KOSPI 운수.장비 N N N N N 440 18 2 4.27 145053718 335854 147.37 421 440 418 548 296 422 431.89 41.64 0 32352 457 439 422 404 387 431 396 301 126 500 250 1 1 60132868 265 -0.94 0.73 12 0.56 -467.00 604.00 1774 20240222 -75.20 393 20241206 11.96 1774 -75.20 20240222 393 11.96 20241206 1861 -76.36 20240318 310 41.94 20240201 0.13 N 000040 500 300 억 25038177 N N 0 N 00 N
3 20241210 150101 57 100.00 KOSPI 운수.장비 N N N N N 432 10 2 2.37 124284843 288430 126.56 421 439 418 548 296 422 430.90 41.64 0 26686 457 439 422 404 387 431 396 301 126 500 250 1 1 60132868 260 -0.93 0.72 12 0.48 -467.00 604.00 1774 20240222 -75.65 393 20241206 9.92 1774 -75.65 20240222 393 9.92 20241206 1861 -76.79 20240318 310 39.35 20240201 0.13 N 000040 500 300 억 25038177 N N 0 N 00 N
4 20241210 140101 57 100.00 KOSPI 운수.장비 N N N N N 427 5 2 1.18 119212916 276654 121.39 421 439 418 548 296 422 430.91 41.64 0 25869 457 439 422 404 387 431 396 301 126 500 250 1 1 60132868 257 -0.91 0.71 12 0.46 -467.00 604.00 1774 20240222 -75.93 393 20241206 8.65 1774 -75.93 20240222 393 8.65 20241206 1861 -77.06 20240318 310 37.74 20240201 0.13 N 000040 500 300 억 25038177 N N 0 N 00 N
5 20241210 130101 57 100.00 KOSPI 운수.장비 N N N N N 427 5 2 1.18 97614011 225826 99.09 421 439 418 548 296 422 432.25 41.64 0 27933 457 439 422 404 387 431 396 301 126 500 250 1 1 60132868 257 -0.91 0.71 12 0.38 -467.00 604.00 1774 20240222 -75.93 393 20241206 8.65 1774 -75.93 20240222 393 8.65 20241206 1861 -77.06 20240318 310 37.74 20240201 0.13 N 000040 500 300 억 25038177 N N 0 N 00 N
6 20241210 120101 57 100.00 KOSPI 운수.장비 N N N N N 430 8 2 1.90 84962462 196209 86.09 421 439 418 548 296 422 433.02 41.64 0 23016 457 439 422 404 387 431 396 301 126 500 250 1 1 60132868 259 -0.92 0.71 12 0.33 -467.00 604.00 1774 20240222 -75.76 393 20241206 9.41 1774 -75.76 20240222 393 9.41 20241206 1861 -76.89 20240318 310 38.71 20240201 0.13 N 000040 500 300 억 25038177 N N 0 N 00 N
7 20241210 110100 57 100.00 KOSPI 운수.장비 N N N N N 436 14 2 3.32 64464705 148764 65.28 421 439 418 548 296 422 433.34 41.64 0 14503 457 439 422 404 387 431 396 301 126 500 250 1 1 60132868 262 -0.93 0.72 12 0.25 -467.00 604.00 1774 20240222 -75.42 393 20241206 10.94 1774 -75.42 20240222 393 10.94 20241206 1861 -76.57 20240318 310 40.65 20240201 0.13 N 000040 500 300 억 25038177 N N 0 N 00 N
8 20241210 100101 57 100.00 KOSPI 운수.장비 N N N N N 437 15 2 3.55 23963345 55502 24.35 421 439 418 548 296 422 431.76 41.64 0 4744 457 439 422 404 387 431 396 301 126 500 250 1 1 60132868 263 -0.94 0.72 12 0.09 -467.00 604.00 1774 20240222 -75.37 393 20241206 11.20 1774 -75.37 20240222 393 11.20 20241206 1861 -76.52 20240318 310 40.97 20240201 0.13 N 000040 500 300 억 25038177 N N 0 N 00 N
9 20241210 090101 57 100.00 KOSPI 운수.장비 N N N N N 421 -1 5 -0.24 386806 915 0.40 421 426 420 548 296 422 422.74 41.64 0 502 457 439 422 404 387 431 396 301 126 500 250 1 1 60132868 253 -0.90 0.70 12 0.00 -467.00 604.00 1774 20240222 -76.27 393 20241206 7.12 1774 -76.27 20240222 393 7.12 20241206 1861 -77.38 20240318 310 35.81 20240201 0.13 N 000040 500 300 억 25038177 N N 0 N 00 N
10 20241209 160100 57 100.00 KOSPI 운수.장비 N N N N N 422 -12 5 -2.76 95132391 225450 59.50 440 440 405 564 304 434 421.97 41.67 0 -18244 468 451 422 405 376 459 413 301 130 500 260 1 1 60132868 254 -0.90 0.70 12 0.37 -467.00 604.00 1774 20240222 -76.21 393 20241206 7.38 1774 -76.21 20240222 393 7.38 20241206 1861 -77.32 20240318 310 36.13 20240201 0.14 N 000040 500 300 억 25056044 N N 0 N 00 N
11 20241209 150101 57 100.00 KOSPI 운수.장비 N N N N N 417 -17 5 -3.92 90163125 213649 56.38 440 440 405 564 304 434 422.02 41.67 0 -15906 468 451 422 405 376 459 413 301 130 500 260 1 1 60132868 251 -0.89 0.69 12 0.36 -467.00 604.00 1774 20240222 -76.49 393 20241206 6.11 1774 -76.49 20240222 393 6.11 20241206 1861 -77.59 20240318 310 34.52 20240201 0.14 N 000040 500 300 억 25056044 N N 0 N 00 N
12 20241209 140101 57 100.00 KOSPI 운수.장비 N N N N N 423 -11 5 -2.53 82965606 196458 51.85 440 440 405 564 304 434 422.31 41.67 0 -15781 468 451 422 405 376 459 413 301 130 500 260 1 1 60132868 254 -0.91 0.70 12 0.33 -467.00 604.00 1774 20240222 -76.16 393 20241206 7.63 1774 -76.16 20240222 393 7.63 20241206 1861 -77.27 20240318 310 36.45 20240201 0.14 N 000040 500 300 억 25056044 N N 0 N 00 N