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
005850/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
20241210,160210,55,30.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,29650,1250,2,4.40,1610897350,54428,68.16,28400,30100,28400,36900,19900,28400,29596.85,16.51,0,553,29733,29066,28733,28066,27733,28900,27900,232,8500,500,21580,50,1,46448520,13772,4.10,0.71,12,0.12,7223.00,41618.00,47650,20240617,-37.78,28400,20241210,4.40,47650,-37.78,20240617,28400,4.40,20241210,47650,-37.78,20240617,28400,4.40,20241210,0.25,N,005850,500,232 억,,7668484,N,N,616,N,00,N
20241210,150210,55,30.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,29850,1450,2,5.11,1483867700,50160,62.82,28400,30100,28400,36900,19900,28400,29582.69,16.51,0,975,29733,29066,28733,28066,27733,28900,27900,232,8500,500,21580,50,1,46448520,13865,4.13,0.72,12,0.11,7223.00,41618.00,47650,20240617,-37.36,28400,20241210,5.11,47650,-37.36,20240617,28400,5.11,20241210,47650,-37.36,20240617,28400,5.11,20241210,0.25,N,005850,500,232 억,,7668484,N,N,728,N,00,N
20241210,140210,55,30.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,29550,1150,2,4.05,1241738750,42041,52.65,28400,30100,28400,36900,19900,28400,29536.38,16.51,0,3397,29733,29066,28733,28066,27733,28900,27900,232,8500,500,21580,50,1,46448520,13726,4.09,0.71,12,0.09,7223.00,41618.00,47650,20240617,-37.99,28400,20241210,4.05,47650,-37.99,20240617,28400,4.05,20241210,47650,-37.99,20240617,28400,4.05,20241210,0.25,N,005850,500,232 억,,7668484,N,N,728,N,00,N
20241210,130209,55,30.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,29750,1350,2,4.75,1164693550,39435,49.39,28400,30100,28400,36900,19900,28400,29534.51,16.51,0,4423,29733,29066,28733,28066,27733,28900,27900,232,8500,500,21580,50,1,46448520,13818,4.12,0.71,12,0.08,7223.00,41618.00,47650,20240617,-37.57,28400,20241210,4.75,47650,-37.57,20240617,28400,4.75,20241210,47650,-37.57,20240617,28400,4.75,20241210,0.25,N,005850,500,232 억,,7668484,N,N,728,N,00,N
20241210,120209,55,30.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,29850,1450,2,5.11,1040319950,35246,44.14,28400,30100,28400,36900,19900,28400,29515.97,16.51,0,4383,29733,29066,28733,28066,27733,28900,27900,232,8500,500,21580,50,1,46448520,13865,4.13,0.72,12,0.08,7223.00,41618.00,47650,20240617,-37.36,28400,20241210,5.11,47650,-37.36,20240617,28400,5.11,20241210,47650,-37.36,20240617,28400,5.11,20241210,0.25,N,005850,500,232 억,,7668484,N,N,728,N,00,N
20241210,110209,55,30.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,29650,1250,2,4.40,779170400,26498,33.18,28400,29750,28400,36900,19900,28400,29404.88,16.51,0,2247,29733,29066,28733,28066,27733,28900,27900,232,8500,500,21580,50,1,46448520,13772,4.10,0.71,12,0.06,7223.00,41618.00,47650,20240617,-37.78,28400,20241210,4.40,47650,-37.78,20240617,28400,4.40,20241210,47650,-37.78,20240617,28400,4.40,20241210,0.25,N,005850,500,232 억,,7668484,N,N,728,N,00,N
20241210,100209,55,30.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,29550,1150,2,4.05,465123950,15893,19.90,28400,29600,28400,36900,19900,28400,29265.96,16.51,0,2523,29733,29066,28733,28066,27733,28900,27900,232,8500,500,21580,50,1,46448520,13726,4.09,0.71,12,0.03,7223.00,41618.00,47650,20240617,-37.99,28400,20241210,4.05,47650,-37.99,20240617,28400,4.05,20241210,47650,-37.99,20240617,28400,4.05,20241210,0.25,N,005850,500,232 억,,7668484,N,N,728,N,00,N
20241210,090211,55,30.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,29150,750,2,2.64,37511650,1315,1.65,28400,29150,28400,36900,19900,28400,28525.97,16.51,0,758,29733,29066,28733,28066,27733,28900,27900,232,8500,500,21580,50,1,46448520,13540,4.04,0.70,12,0.00,7223.00,41618.00,47650,20240617,-38.82,28400,20241210,2.64,47650,-38.82,20240617,28400,2.64,20241210,47650,-38.82,20240617,28400,2.64,20241210,0.25,N,005850,500,232 억,,7668484,N,N,728,N,00,N
20241209,160208,55,30.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,28400,-1000,5,-3.40,2284087150,79718,99.21,29400,29400,28400,38200,20600,29400,28652.14,16.53,0,-3944,30533,29966,29483,28916,28433,29725,28675,232,8800,500,22340,50,1,46448520,13191,3.93,0.68,12,0.17,7223.00,41618.00,47650,20240617,-40.40,28400,20241209,0.00,47650,-40.40,20240617,28400,0.00,20241209,47650,-40.40,20240617,28400,0.00,20241209,0.25,N,005850,500,232 억,,7677030,N,N,728,N,00,N
20241209,150210,55,30.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,28700,-700,5,-2.38,2073137650,72317,90.00,29400,29400,28400,38200,20600,29400,28667.36,16.53,0,-4326,30533,29966,29483,28916,28433,29725,28675,232,8800,500,22340,50,1,46448520,13331,3.97,0.69,12,0.16,7223.00,41618.00,47650,20240617,-39.77,28400,20241209,1.06,47650,-39.77,20240617,28400,1.06,20241209,47650,-39.77,20240617,28400,1.06,20241209,0.25,N,005850,500,232 억,,7677030,N,N,255,N,00,N
20241209,140210,55,30.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,28650,-750,5,-2.55,1875611900,65438,81.44,29400,29400,28400,38200,20600,29400,28662.43,16.53,0,-2617,30533,29966,29483,28916,28433,29725,28675,232,8800,500,22340,50,1,46448520,13308,3.97,0.69,12,0.14,7223.00,41618.00,47650,20240617,-39.87,28400,20241209,0.88,47650,-39.87,20240617,28400,0.88,20241209,47650,-39.87,20240617,28400,0.88,20241209,0.25,N,005850,500,232 억,,7677030,N,N,255,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 160210 55 30.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 29650 1250 2 4.40 1610897350 54428 68.16 28400 30100 28400 36900 19900 28400 29596.85 16.51 0 553 29733 29066 28733 28066 27733 28900 27900 232 8500 500 21580 50 1 46448520 13772 4.10 0.71 12 0.12 7223.00 41618.00 47650 20240617 -37.78 28400 20241210 4.40 47650 -37.78 20240617 28400 4.40 20241210 47650 -37.78 20240617 28400 4.40 20241210 0.25 N 005850 500 232 억 7668484 N N 616 N 00 N
3 20241210 150210 55 30.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 29850 1450 2 5.11 1483867700 50160 62.82 28400 30100 28400 36900 19900 28400 29582.69 16.51 0 975 29733 29066 28733 28066 27733 28900 27900 232 8500 500 21580 50 1 46448520 13865 4.13 0.72 12 0.11 7223.00 41618.00 47650 20240617 -37.36 28400 20241210 5.11 47650 -37.36 20240617 28400 5.11 20241210 47650 -37.36 20240617 28400 5.11 20241210 0.25 N 005850 500 232 억 7668484 N N 728 N 00 N
4 20241210 140210 55 30.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 29550 1150 2 4.05 1241738750 42041 52.65 28400 30100 28400 36900 19900 28400 29536.38 16.51 0 3397 29733 29066 28733 28066 27733 28900 27900 232 8500 500 21580 50 1 46448520 13726 4.09 0.71 12 0.09 7223.00 41618.00 47650 20240617 -37.99 28400 20241210 4.05 47650 -37.99 20240617 28400 4.05 20241210 47650 -37.99 20240617 28400 4.05 20241210 0.25 N 005850 500 232 억 7668484 N N 728 N 00 N
5 20241210 130209 55 30.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 29750 1350 2 4.75 1164693550 39435 49.39 28400 30100 28400 36900 19900 28400 29534.51 16.51 0 4423 29733 29066 28733 28066 27733 28900 27900 232 8500 500 21580 50 1 46448520 13818 4.12 0.71 12 0.08 7223.00 41618.00 47650 20240617 -37.57 28400 20241210 4.75 47650 -37.57 20240617 28400 4.75 20241210 47650 -37.57 20240617 28400 4.75 20241210 0.25 N 005850 500 232 억 7668484 N N 728 N 00 N
6 20241210 120209 55 30.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 29850 1450 2 5.11 1040319950 35246 44.14 28400 30100 28400 36900 19900 28400 29515.97 16.51 0 4383 29733 29066 28733 28066 27733 28900 27900 232 8500 500 21580 50 1 46448520 13865 4.13 0.72 12 0.08 7223.00 41618.00 47650 20240617 -37.36 28400 20241210 5.11 47650 -37.36 20240617 28400 5.11 20241210 47650 -37.36 20240617 28400 5.11 20241210 0.25 N 005850 500 232 억 7668484 N N 728 N 00 N
7 20241210 110209 55 30.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 29650 1250 2 4.40 779170400 26498 33.18 28400 29750 28400 36900 19900 28400 29404.88 16.51 0 2247 29733 29066 28733 28066 27733 28900 27900 232 8500 500 21580 50 1 46448520 13772 4.10 0.71 12 0.06 7223.00 41618.00 47650 20240617 -37.78 28400 20241210 4.40 47650 -37.78 20240617 28400 4.40 20241210 47650 -37.78 20240617 28400 4.40 20241210 0.25 N 005850 500 232 억 7668484 N N 728 N 00 N
8 20241210 100209 55 30.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 29550 1150 2 4.05 465123950 15893 19.90 28400 29600 28400 36900 19900 28400 29265.96 16.51 0 2523 29733 29066 28733 28066 27733 28900 27900 232 8500 500 21580 50 1 46448520 13726 4.09 0.71 12 0.03 7223.00 41618.00 47650 20240617 -37.99 28400 20241210 4.05 47650 -37.99 20240617 28400 4.05 20241210 47650 -37.99 20240617 28400 4.05 20241210 0.25 N 005850 500 232 억 7668484 N N 728 N 00 N
9 20241210 090211 55 30.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 29150 750 2 2.64 37511650 1315 1.65 28400 29150 28400 36900 19900 28400 28525.97 16.51 0 758 29733 29066 28733 28066 27733 28900 27900 232 8500 500 21580 50 1 46448520 13540 4.04 0.70 12 0.00 7223.00 41618.00 47650 20240617 -38.82 28400 20241210 2.64 47650 -38.82 20240617 28400 2.64 20241210 47650 -38.82 20240617 28400 2.64 20241210 0.25 N 005850 500 232 억 7668484 N N 728 N 00 N
10 20241209 160208 55 30.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 28400 -1000 5 -3.40 2284087150 79718 99.21 29400 29400 28400 38200 20600 29400 28652.14 16.53 0 -3944 30533 29966 29483 28916 28433 29725 28675 232 8800 500 22340 50 1 46448520 13191 3.93 0.68 12 0.17 7223.00 41618.00 47650 20240617 -40.40 28400 20241209 0.00 47650 -40.40 20240617 28400 0.00 20241209 47650 -40.40 20240617 28400 0.00 20241209 0.25 N 005850 500 232 억 7677030 N N 728 N 00 N
11 20241209 150210 55 30.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 28700 -700 5 -2.38 2073137650 72317 90.00 29400 29400 28400 38200 20600 29400 28667.36 16.53 0 -4326 30533 29966 29483 28916 28433 29725 28675 232 8800 500 22340 50 1 46448520 13331 3.97 0.69 12 0.16 7223.00 41618.00 47650 20240617 -39.77 28400 20241209 1.06 47650 -39.77 20240617 28400 1.06 20241209 47650 -39.77 20240617 28400 1.06 20241209 0.25 N 005850 500 232 억 7677030 N N 255 N 00 N
12 20241209 140210 55 30.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 28650 -750 5 -2.55 1875611900 65438 81.44 29400 29400 28400 38200 20600 29400 28662.43 16.53 0 -2617 30533 29966 29483 28916 28433 29725 28675 232 8800 500 22340 50 1 46448520 13308 3.97 0.69 12 0.14 7223.00 41618.00 47650 20240617 -39.87 28400 20241209 0.88 47650 -39.87 20240617 28400 0.88 20241209 47650 -39.87 20240617 28400 0.88 20241209 0.25 N 005850 500 232 억 7677030 N N 255 N 00 N