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
005380/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
20241210,160205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,210500,9500,2,4.73,128549900000,615951,79.52,205500,211500,204000,261000,141000,201000,208701.87,39.83,-13246,33364,204333,202666,201333,199666,198333,202500,199500,11580,60000,5000,152760,500,1,209416191,440821,4.83,0.62,12,0.29,43589.00,341739.00,299500,20240628,-29.72,179800,20240122,17.07,299500,-29.72,20240628,179800,17.07,20240122,299500,-29.72,20240628,179800,17.07,20240122,0.27,N,005380,5000,11579 억,,83415793,N,N,1753,N,00,N
20241210,150204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,211000,10000,2,4.98,114988631000,551563,71.21,205500,211500,204000,261000,141000,201000,208480.47,39.83,-13246,21219,204333,202666,201333,199666,198333,202500,199500,11580,60000,5000,152760,500,1,209416191,441868,4.84,0.62,12,0.26,43589.00,341739.00,299500,20240628,-29.55,179800,20240122,17.35,299500,-29.55,20240628,179800,17.35,20240122,299500,-29.55,20240628,179800,17.35,20240122,0.27,N,005380,5000,11579 억,,83415793,N,N,2295,N,00,N
20241210,140205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,210500,9500,2,4.73,99648571500,478827,61.82,205500,211000,204000,261000,141000,201000,208112.70,39.83,-13246,23920,204333,202666,201333,199666,198333,202500,199500,11580,60000,5000,152760,500,1,209416191,440821,4.83,0.62,12,0.23,43589.00,341739.00,299500,20240628,-29.72,179800,20240122,17.07,299500,-29.72,20240628,179800,17.07,20240122,299500,-29.72,20240628,179800,17.07,20240122,0.27,N,005380,5000,11579 억,,83415793,N,N,2295,N,00,N
20241210,130204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,210500,9500,2,4.73,88242370000,424601,54.82,205500,210500,204000,261000,141000,201000,207827.40,39.83,-13246,30880,204333,202666,201333,199666,198333,202500,199500,11580,60000,5000,152760,500,1,209416191,440821,4.83,0.62,12,0.20,43589.00,341739.00,299500,20240628,-29.72,179800,20240122,17.07,299500,-29.72,20240628,179800,17.07,20240122,299500,-29.72,20240628,179800,17.07,20240122,0.27,N,005380,5000,11579 억,,83415793,N,N,2295,N,00,N
20241210,120204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,209500,8500,2,4.23,76791907500,369900,47.76,205500,210500,204000,261000,141000,201000,207605.34,39.83,-13246,29732,204333,202666,201333,199666,198333,202500,199500,11580,60000,5000,152760,500,1,209416191,438727,4.81,0.61,12,0.18,43589.00,341739.00,299500,20240628,-30.05,179800,20240122,16.52,299500,-30.05,20240628,179800,16.52,20240122,299500,-30.05,20240628,179800,16.52,20240122,0.27,N,005380,5000,11579 억,,83415793,N,N,2295,N,00,N
20241210,110204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,7500,2,3.73,58389398000,282092,36.42,205500,209000,204000,261000,141000,201000,206991.28,39.83,-13246,15168,204333,202666,201333,199666,198333,202500,199500,11580,60000,5000,152760,500,1,209416191,436633,4.78,0.61,12,0.13,43589.00,341739.00,299500,20240628,-30.38,179800,20240122,15.96,299500,-30.38,20240628,179800,15.96,20240122,299500,-30.38,20240628,179800,15.96,20240122,0.27,N,005380,5000,11579 억,,83415793,N,N,2295,N,00,N
20241210,100204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,7000,2,3.48,40846555500,197650,25.52,205500,208500,204000,261000,141000,201000,206666.72,39.83,-13246,17832,204333,202666,201333,199666,198333,202500,199500,11580,60000,5000,152760,500,1,209416191,435586,4.77,0.61,12,0.09,43589.00,341739.00,299500,20240628,-30.55,179800,20240122,15.68,299500,-30.55,20240628,179800,15.68,20240122,299500,-30.55,20240628,179800,15.68,20240122,0.27,N,005380,5000,11579 억,,83415793,N,N,2295,N,00,N
20241210,090206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,3500,2,1.74,7381855000,35986,4.65,205500,206000,204000,261000,141000,201000,205154.16,39.83,-13246,12229,204333,202666,201333,199666,198333,202500,199500,11580,60000,5000,152760,500,1,209416191,428256,4.69,0.60,12,0.02,43589.00,341739.00,299500,20240628,-31.72,179800,20240122,13.74,299500,-31.72,20240628,179800,13.74,20240122,299500,-31.72,20240628,179800,13.74,20240122,0.27,N,005380,5000,11579 억,,83415793,N,N,2295,N,00,N
20241209,160203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201000,-2500,5,-1.23,155051090500,769973,98.93,201000,203000,200000,264500,142500,203500,201372.77,39.84,-18258,142597,209166,206332,203166,200332,197166,206500,200500,11580,61000,5000,154660,500,1,209416191,420927,4.61,0.59,12,0.37,43589.00,341739.00,299500,20240628,-32.89,179800,20240122,11.79,299500,-32.89,20240628,179800,11.79,20240122,299500,-32.89,20240628,179800,11.79,20240122,0.26,N,005380,5000,11579 억,,83422255,N,N,2295,N,00,N
20241209,150204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201500,-2000,5,-0.98,136847434000,679372,87.29,201000,203000,200000,264500,142500,203500,201432.19,39.84,-18258,133016,209166,206332,203166,200332,197166,206500,200500,11580,61000,5000,154660,500,1,209416191,421974,4.62,0.59,12,0.32,43589.00,341739.00,299500,20240628,-32.72,179800,20240122,12.07,299500,-32.72,20240628,179800,12.07,20240122,299500,-32.72,20240628,179800,12.07,20240122,0.26,N,005380,5000,11579 억,,83422255,N,N,3410,N,00,N
20241209,140204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201500,-2000,5,-0.98,112906586000,560437,72.01,201000,203000,200000,264500,142500,203500,201461.62,39.84,-18258,115300,209166,206332,203166,200332,197166,206500,200500,11580,61000,5000,154660,500,1,209416191,421974,4.62,0.59,12,0.27,43589.00,341739.00,299500,20240628,-32.72,179800,20240122,12.07,299500,-32.72,20240628,179800,12.07,20240122,299500,-32.72,20240628,179800,12.07,20240122,0.26,N,005380,5000,11579 억,,83422255,N,N,3410,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 160205 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 210500 9500 2 4.73 128549900000 615951 79.52 205500 211500 204000 261000 141000 201000 208701.87 39.83 -13246 33364 204333 202666 201333 199666 198333 202500 199500 11580 60000 5000 152760 500 1 209416191 440821 4.83 0.62 12 0.29 43589.00 341739.00 299500 20240628 -29.72 179800 20240122 17.07 299500 -29.72 20240628 179800 17.07 20240122 299500 -29.72 20240628 179800 17.07 20240122 0.27 N 005380 5000 11579 억 83415793 N N 1753 N 00 N
3 20241210 150204 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 211000 10000 2 4.98 114988631000 551563 71.21 205500 211500 204000 261000 141000 201000 208480.47 39.83 -13246 21219 204333 202666 201333 199666 198333 202500 199500 11580 60000 5000 152760 500 1 209416191 441868 4.84 0.62 12 0.26 43589.00 341739.00 299500 20240628 -29.55 179800 20240122 17.35 299500 -29.55 20240628 179800 17.35 20240122 299500 -29.55 20240628 179800 17.35 20240122 0.27 N 005380 5000 11579 억 83415793 N N 2295 N 00 N
4 20241210 140205 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 210500 9500 2 4.73 99648571500 478827 61.82 205500 211000 204000 261000 141000 201000 208112.70 39.83 -13246 23920 204333 202666 201333 199666 198333 202500 199500 11580 60000 5000 152760 500 1 209416191 440821 4.83 0.62 12 0.23 43589.00 341739.00 299500 20240628 -29.72 179800 20240122 17.07 299500 -29.72 20240628 179800 17.07 20240122 299500 -29.72 20240628 179800 17.07 20240122 0.27 N 005380 5000 11579 억 83415793 N N 2295 N 00 N
5 20241210 130204 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 210500 9500 2 4.73 88242370000 424601 54.82 205500 210500 204000 261000 141000 201000 207827.40 39.83 -13246 30880 204333 202666 201333 199666 198333 202500 199500 11580 60000 5000 152760 500 1 209416191 440821 4.83 0.62 12 0.20 43589.00 341739.00 299500 20240628 -29.72 179800 20240122 17.07 299500 -29.72 20240628 179800 17.07 20240122 299500 -29.72 20240628 179800 17.07 20240122 0.27 N 005380 5000 11579 억 83415793 N N 2295 N 00 N
6 20241210 120204 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 209500 8500 2 4.23 76791907500 369900 47.76 205500 210500 204000 261000 141000 201000 207605.34 39.83 -13246 29732 204333 202666 201333 199666 198333 202500 199500 11580 60000 5000 152760 500 1 209416191 438727 4.81 0.61 12 0.18 43589.00 341739.00 299500 20240628 -30.05 179800 20240122 16.52 299500 -30.05 20240628 179800 16.52 20240122 299500 -30.05 20240628 179800 16.52 20240122 0.27 N 005380 5000 11579 억 83415793 N N 2295 N 00 N
7 20241210 110204 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 208500 7500 2 3.73 58389398000 282092 36.42 205500 209000 204000 261000 141000 201000 206991.28 39.83 -13246 15168 204333 202666 201333 199666 198333 202500 199500 11580 60000 5000 152760 500 1 209416191 436633 4.78 0.61 12 0.13 43589.00 341739.00 299500 20240628 -30.38 179800 20240122 15.96 299500 -30.38 20240628 179800 15.96 20240122 299500 -30.38 20240628 179800 15.96 20240122 0.27 N 005380 5000 11579 억 83415793 N N 2295 N 00 N
8 20241210 100204 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 208000 7000 2 3.48 40846555500 197650 25.52 205500 208500 204000 261000 141000 201000 206666.72 39.83 -13246 17832 204333 202666 201333 199666 198333 202500 199500 11580 60000 5000 152760 500 1 209416191 435586 4.77 0.61 12 0.09 43589.00 341739.00 299500 20240628 -30.55 179800 20240122 15.68 299500 -30.55 20240628 179800 15.68 20240122 299500 -30.55 20240628 179800 15.68 20240122 0.27 N 005380 5000 11579 억 83415793 N N 2295 N 00 N
9 20241210 090206 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 204500 3500 2 1.74 7381855000 35986 4.65 205500 206000 204000 261000 141000 201000 205154.16 39.83 -13246 12229 204333 202666 201333 199666 198333 202500 199500 11580 60000 5000 152760 500 1 209416191 428256 4.69 0.60 12 0.02 43589.00 341739.00 299500 20240628 -31.72 179800 20240122 13.74 299500 -31.72 20240628 179800 13.74 20240122 299500 -31.72 20240628 179800 13.74 20240122 0.27 N 005380 5000 11579 억 83415793 N N 2295 N 00 N
10 20241209 160203 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 201000 -2500 5 -1.23 155051090500 769973 98.93 201000 203000 200000 264500 142500 203500 201372.77 39.84 -18258 142597 209166 206332 203166 200332 197166 206500 200500 11580 61000 5000 154660 500 1 209416191 420927 4.61 0.59 12 0.37 43589.00 341739.00 299500 20240628 -32.89 179800 20240122 11.79 299500 -32.89 20240628 179800 11.79 20240122 299500 -32.89 20240628 179800 11.79 20240122 0.26 N 005380 5000 11579 억 83422255 N N 2295 N 00 N
11 20241209 150204 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 201500 -2000 5 -0.98 136847434000 679372 87.29 201000 203000 200000 264500 142500 203500 201432.19 39.84 -18258 133016 209166 206332 203166 200332 197166 206500 200500 11580 61000 5000 154660 500 1 209416191 421974 4.62 0.59 12 0.32 43589.00 341739.00 299500 20240628 -32.72 179800 20240122 12.07 299500 -32.72 20240628 179800 12.07 20240122 299500 -32.72 20240628 179800 12.07 20240122 0.26 N 005380 5000 11579 억 83422255 N N 3410 N 00 N
12 20241209 140204 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 201500 -2000 5 -0.98 112906586000 560437 72.01 201000 203000 200000 264500 142500 203500 201461.62 39.84 -18258 115300 209166 206332 203166 200332 197166 206500 200500 11580 61000 5000 154660 500 1 209416191 421974 4.62 0.59 12 0.27 43589.00 341739.00 299500 20240628 -32.72 179800 20240122 12.07 299500 -32.72 20240628 179800 12.07 20240122 299500 -32.72 20240628 179800 12.07 20240122 0.26 N 005380 5000 11579 억 83422255 N N 3410 N 00 N