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
009320/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
20241210,160237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,963,57,2,6.29,77097035,81667,51.39,906,974,906,1177,635,906,944.04,0.04,0,33466,1100,1003,943,846,786,973,816,246,271,500,650,1,1,49299770,475,192.60,1.70,12,0.17,5.00,566.00,1631,20240409,-40.96,883,20241209,9.06,1631,-40.96,20240409,883,9.06,20241209,1631,-40.96,20240409,883,9.06,20241209,0.07,N,009320,500,246 억,,20504,N,N,0,N,00,N
20241210,150237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,962,56,2,6.18,75707436,80224,50.48,906,974,906,1177,635,906,943.70,0.04,0,33487,1100,1003,943,846,786,973,816,246,271,500,650,1,1,49299770,474,192.40,1.70,12,0.16,5.00,566.00,1631,20240409,-41.02,883,20241209,8.95,1631,-41.02,20240409,883,8.95,20241209,1631,-41.02,20240409,883,8.95,20241209,0.07,N,009320,500,246 억,,20504,N,N,0,N,00,N
20241210,140237,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,963,57,2,6.29,75397448,79902,50.28,906,974,906,1177,635,906,943.62,0.04,0,33548,1100,1003,943,846,786,973,816,246,271,500,650,1,1,49299770,475,192.60,1.70,12,0.16,5.00,566.00,1631,20240409,-40.96,883,20241209,9.06,1631,-40.96,20240409,883,9.06,20241209,1631,-40.96,20240409,883,9.06,20241209,0.07,N,009320,500,246 억,,20504,N,N,0,N,00,N
20241210,130236,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,963,57,2,6.29,74987210,79476,50.01,906,974,906,1177,635,906,943.52,0.04,0,33548,1100,1003,943,846,786,973,816,246,271,500,650,1,1,49299770,475,192.60,1.70,12,0.16,5.00,566.00,1631,20240409,-40.96,883,20241209,9.06,1631,-40.96,20240409,883,9.06,20241209,1631,-40.96,20240409,883,9.06,20241209,0.07,N,009320,500,246 억,,20504,N,N,0,N,00,N
20241210,120236,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,974,68,2,7.51,74465814,78936,49.67,906,974,906,1177,635,906,943.37,0.04,0,33548,1100,1003,943,846,786,973,816,246,271,500,650,1,1,49299770,480,194.80,1.72,12,0.16,5.00,566.00,1631,20240409,-40.28,883,20241209,10.31,1631,-40.28,20240409,883,10.31,20241209,1631,-40.28,20240409,883,10.31,20241209,0.07,N,009320,500,246 억,,20504,N,N,0,N,00,N
20241210,110236,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,965,59,2,6.51,71602859,75992,47.82,906,972,906,1177,635,906,942.24,0.04,0,33789,1100,1003,943,846,786,973,816,246,271,500,650,1,1,49299770,476,193.00,1.70,12,0.15,5.00,566.00,1631,20240409,-40.83,883,20241209,9.29,1631,-40.83,20240409,883,9.29,20241209,1631,-40.83,20240409,883,9.29,20241209,0.07,N,009320,500,246 억,,20504,N,N,0,N,00,N
20241210,100236,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,936,30,2,3.31,20435545,21748,13.68,906,943,906,1177,635,906,939.65,0.04,0,-1593,1100,1003,943,846,786,973,816,246,271,500,650,1,1,49299770,461,187.20,1.65,12,0.04,5.00,566.00,1631,20240409,-42.61,883,20241209,6.00,1631,-42.61,20240409,883,6.00,20241209,1631,-42.61,20240409,883,6.00,20241209,0.07,N,009320,500,246 억,,20504,N,N,0,N,00,N
20241210,090238,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,920,14,2,1.55,1060408,1154,0.73,906,920,906,1177,635,906,918.90,0.04,0,-1092,1100,1003,943,846,786,973,816,246,271,500,650,1,1,49299770,454,184.00,1.63,12,0.00,5.00,566.00,1631,20240409,-43.59,883,20241209,4.19,1631,-43.59,20240409,883,4.19,20241209,1631,-43.59,20240409,883,4.19,20241209,0.07,N,009320,500,246 억,,20504,N,N,0,N,00,N
20241209,160235,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,906,-82,5,-8.30,149721177,157883,178.08,988,1040,883,1284,692,988,948.31,0.06,0,-7572,1017,1002,991,976,965,997,971,246,296,500,710,1,1,49299770,447,181.20,1.60,12,0.32,5.00,566.00,1631,20240409,-44.45,883,20241209,2.60,1631,-44.45,20240409,883,2.60,20241209,1631,-44.45,20240409,883,2.60,20241209,0.07,N,009320,500,246 억,,27267,N,N,0,N,00,N
20241209,150237,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,918,-70,5,-7.09,131733202,138242,155.93,988,1040,883,1284,692,988,952.92,0.06,0,-5744,1017,1002,991,976,965,997,971,246,296,500,710,1,1,49299770,453,183.60,1.62,12,0.28,5.00,566.00,1631,20240409,-43.72,883,20241209,3.96,1631,-43.72,20240409,883,3.96,20241209,1631,-43.72,20240409,883,3.96,20241209,0.07,N,009320,500,246 억,,27267,N,N,0,N,00,N
20241209,140236,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,943,-45,5,-4.55,99591131,103353,116.58,988,1040,928,1284,692,988,963.60,0.06,0,-5502,1017,1002,991,976,965,997,971,246,296,500,710,1,1,49299770,465,188.60,1.67,12,0.21,5.00,566.00,1631,20240409,-42.18,914,20240805,3.17,1631,-42.18,20240409,914,3.17,20240805,1631,-42.18,20240409,914,3.17,20240805,0.07,N,009320,500,246 억,,27267,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 160237 57 100.00 KOSPI 운수.장비 N N N N N 963 57 2 6.29 77097035 81667 51.39 906 974 906 1177 635 906 944.04 0.04 0 33466 1100 1003 943 846 786 973 816 246 271 500 650 1 1 49299770 475 192.60 1.70 12 0.17 5.00 566.00 1631 20240409 -40.96 883 20241209 9.06 1631 -40.96 20240409 883 9.06 20241209 1631 -40.96 20240409 883 9.06 20241209 0.07 N 009320 500 246 억 20504 N N 0 N 00 N
3 20241210 150237 57 100.00 KOSPI 운수.장비 N N N N N 962 56 2 6.18 75707436 80224 50.48 906 974 906 1177 635 906 943.70 0.04 0 33487 1100 1003 943 846 786 973 816 246 271 500 650 1 1 49299770 474 192.40 1.70 12 0.16 5.00 566.00 1631 20240409 -41.02 883 20241209 8.95 1631 -41.02 20240409 883 8.95 20241209 1631 -41.02 20240409 883 8.95 20241209 0.07 N 009320 500 246 억 20504 N N 0 N 00 N
4 20241210 140237 57 100.00 KOSPI 운수.장비 N N N N N 963 57 2 6.29 75397448 79902 50.28 906 974 906 1177 635 906 943.62 0.04 0 33548 1100 1003 943 846 786 973 816 246 271 500 650 1 1 49299770 475 192.60 1.70 12 0.16 5.00 566.00 1631 20240409 -40.96 883 20241209 9.06 1631 -40.96 20240409 883 9.06 20241209 1631 -40.96 20240409 883 9.06 20241209 0.07 N 009320 500 246 억 20504 N N 0 N 00 N
5 20241210 130236 57 100.00 KOSPI 운수.장비 N N N N N 963 57 2 6.29 74987210 79476 50.01 906 974 906 1177 635 906 943.52 0.04 0 33548 1100 1003 943 846 786 973 816 246 271 500 650 1 1 49299770 475 192.60 1.70 12 0.16 5.00 566.00 1631 20240409 -40.96 883 20241209 9.06 1631 -40.96 20240409 883 9.06 20241209 1631 -40.96 20240409 883 9.06 20241209 0.07 N 009320 500 246 억 20504 N N 0 N 00 N
6 20241210 120236 57 100.00 KOSPI 운수.장비 N N N N N 974 68 2 7.51 74465814 78936 49.67 906 974 906 1177 635 906 943.37 0.04 0 33548 1100 1003 943 846 786 973 816 246 271 500 650 1 1 49299770 480 194.80 1.72 12 0.16 5.00 566.00 1631 20240409 -40.28 883 20241209 10.31 1631 -40.28 20240409 883 10.31 20241209 1631 -40.28 20240409 883 10.31 20241209 0.07 N 009320 500 246 억 20504 N N 0 N 00 N
7 20241210 110236 57 100.00 KOSPI 운수.장비 N N N N N 965 59 2 6.51 71602859 75992 47.82 906 972 906 1177 635 906 942.24 0.04 0 33789 1100 1003 943 846 786 973 816 246 271 500 650 1 1 49299770 476 193.00 1.70 12 0.15 5.00 566.00 1631 20240409 -40.83 883 20241209 9.29 1631 -40.83 20240409 883 9.29 20241209 1631 -40.83 20240409 883 9.29 20241209 0.07 N 009320 500 246 억 20504 N N 0 N 00 N
8 20241210 100236 57 100.00 KOSPI 운수.장비 N N N N N 936 30 2 3.31 20435545 21748 13.68 906 943 906 1177 635 906 939.65 0.04 0 -1593 1100 1003 943 846 786 973 816 246 271 500 650 1 1 49299770 461 187.20 1.65 12 0.04 5.00 566.00 1631 20240409 -42.61 883 20241209 6.00 1631 -42.61 20240409 883 6.00 20241209 1631 -42.61 20240409 883 6.00 20241209 0.07 N 009320 500 246 억 20504 N N 0 N 00 N
9 20241210 090238 57 100.00 KOSPI 운수.장비 N N N N N 920 14 2 1.55 1060408 1154 0.73 906 920 906 1177 635 906 918.90 0.04 0 -1092 1100 1003 943 846 786 973 816 246 271 500 650 1 1 49299770 454 184.00 1.63 12 0.00 5.00 566.00 1631 20240409 -43.59 883 20241209 4.19 1631 -43.59 20240409 883 4.19 20241209 1631 -43.59 20240409 883 4.19 20241209 0.07 N 009320 500 246 억 20504 N N 0 N 00 N
10 20241209 160235 57 100.00 KOSPI 신저가 운수.장비 N N N N N 906 -82 5 -8.30 149721177 157883 178.08 988 1040 883 1284 692 988 948.31 0.06 0 -7572 1017 1002 991 976 965 997 971 246 296 500 710 1 1 49299770 447 181.20 1.60 12 0.32 5.00 566.00 1631 20240409 -44.45 883 20241209 2.60 1631 -44.45 20240409 883 2.60 20241209 1631 -44.45 20240409 883 2.60 20241209 0.07 N 009320 500 246 억 27267 N N 0 N 00 N
11 20241209 150237 57 100.00 KOSPI 신저가 운수.장비 N N N N N 918 -70 5 -7.09 131733202 138242 155.93 988 1040 883 1284 692 988 952.92 0.06 0 -5744 1017 1002 991 976 965 997 971 246 296 500 710 1 1 49299770 453 183.60 1.62 12 0.28 5.00 566.00 1631 20240409 -43.72 883 20241209 3.96 1631 -43.72 20240409 883 3.96 20241209 1631 -43.72 20240409 883 3.96 20241209 0.07 N 009320 500 246 억 27267 N N 0 N 00 N
12 20241209 140236 57 100.00 KOSPI 운수.장비 N N N N N 943 -45 5 -4.55 99591131 103353 116.58 988 1040 928 1284 692 988 963.60 0.06 0 -5502 1017 1002 991 976 965 997 971 246 296 500 710 1 1 49299770 465 188.60 1.67 12 0.21 5.00 566.00 1631 20240409 -42.18 914 20240805 3.17 1631 -42.18 20240409 914 3.17 20240805 1631 -42.18 20240409 914 3.17 20240805 0.07 N 009320 500 246 억 27267 N N 0 N 00 N