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
005030/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
20241210,160202,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231201,0.00,486,20231201,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231211,486,0.00,20231211,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241210,150201,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231201,0.00,486,20231201,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231211,486,0.00,20231211,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241210,140202,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231201,0.00,486,20231201,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231211,486,0.00,20231211,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241210,130201,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231201,0.00,486,20231201,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231211,486,0.00,20231211,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241210,120201,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231201,0.00,486,20231201,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231211,486,0.00,20231211,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241210,110201,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231201,0.00,486,20231201,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231211,486,0.00,20231211,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241210,100201,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231201,0.00,486,20231201,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231211,486,0.00,20231211,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241210,090203,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231201,0.00,486,20231201,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231211,486,0.00,20231211,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241209,160200,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231130,0.00,486,20231130,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231211,486,0.00,20231211,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241209,150201,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231130,0.00,486,20231130,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231211,486,0.00,20231211,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20241209,140201,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231130,0.00,486,20231130,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231211,486,0.00,20231211,0.00,N,005030,500,393 억,,3417973,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 160202 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231201 0.00 486 20231201 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231211 486 0.00 20231211 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
3 20241210 150201 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231201 0.00 486 20231201 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231211 486 0.00 20231211 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
4 20241210 140202 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231201 0.00 486 20231201 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231211 486 0.00 20231211 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
5 20241210 130201 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231201 0.00 486 20231201 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231211 486 0.00 20231211 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
6 20241210 120201 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231201 0.00 486 20231201 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231211 486 0.00 20231211 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
7 20241210 110201 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231201 0.00 486 20231201 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231211 486 0.00 20231211 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
8 20241210 100201 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231201 0.00 486 20231201 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231211 486 0.00 20231211 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
9 20241210 090203 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231201 0.00 486 20231201 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231211 486 0.00 20231211 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
10 20241209 160200 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231130 0.00 486 20231130 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231211 486 0.00 20231211 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
11 20241209 150201 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231130 0.00 486 20231130 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231211 486 0.00 20231211 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
12 20241209 140201 58 100.00 KOSPI 운수.장비 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20231130 0.00 486 20231130 0.00 486 0.00 20240102 486 0.00 20240102 486 0.00 20231211 486 0.00 20231211 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N