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
009900/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
20241210,160242,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11120,890,2,8.70,1560214090,142705,68.58,10230,11230,10230,13290,7170,10230,10933.03,7.89,0,66530,11003,10616,10413,10026,9823,10515,9925,262,3060,500,7360,10,1,52470133,5835,3.82,1.09,12,0.27,2909.00,10199.00,19390,20231222,-42.65,10210,20241209,8.91,19160,-41.96,20240102,10210,8.91,20241209,19390,-42.65,20231222,10210,8.91,20241209,1.36,N,009900,500,262 억,,4139710,N,N,691,N,00,N
20241210,150241,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11060,830,2,8.11,1505200530,137755,66.21,10230,11230,10230,13290,7170,10230,10926.65,7.89,0,64901,11003,10616,10413,10026,9823,10515,9925,262,3060,500,7360,10,1,52470133,5803,3.80,1.08,12,0.26,2909.00,10199.00,19390,20231222,-42.96,10210,20241209,8.33,19160,-42.28,20240102,10210,8.33,20241209,19390,-42.96,20231222,10210,8.33,20241209,1.36,N,009900,500,262 억,,4139710,N,N,1073,N,00,N
20241210,140241,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11060,830,2,8.11,1379978440,126444,60.77,10230,11230,10230,13290,7170,10230,10913.75,7.89,0,62506,11003,10616,10413,10026,9823,10515,9925,262,3060,500,7360,10,1,52470133,5803,3.80,1.08,12,0.24,2909.00,10199.00,19390,20231222,-42.96,10210,20241209,8.33,19160,-42.28,20240102,10210,8.33,20241209,19390,-42.96,20231222,10210,8.33,20241209,1.36,N,009900,500,262 억,,4139710,N,N,1073,N,00,N
20241210,130240,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11130,900,2,8.80,1294718720,118780,57.09,10230,11230,10230,13290,7170,10230,10900.14,7.89,0,62252,11003,10616,10413,10026,9823,10515,9925,262,3060,500,7360,10,1,52470133,5840,3.83,1.09,12,0.23,2909.00,10199.00,19390,20231222,-42.60,10210,20241209,9.01,19160,-41.91,20240102,10210,9.01,20241209,19390,-42.60,20231222,10210,9.01,20241209,1.36,N,009900,500,262 억,,4139710,N,N,1073,N,00,N
20241210,120240,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11170,940,2,9.19,1186637880,109064,52.42,10230,11230,10230,13290,7170,10230,10880.20,7.89,0,59243,11003,10616,10413,10026,9823,10515,9925,262,3060,500,7360,10,1,52470133,5861,3.84,1.10,12,0.21,2909.00,10199.00,19390,20231222,-42.39,10210,20241209,9.40,19160,-41.70,20240102,10210,9.40,20241209,19390,-42.39,20231222,10210,9.40,20241209,1.36,N,009900,500,262 억,,4139710,N,N,1073,N,00,N
20241210,110240,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11050,820,2,8.02,939324450,86891,41.76,10230,11110,10230,13290,7170,10230,10810.38,7.89,0,48330,11003,10616,10413,10026,9823,10515,9925,262,3060,500,7360,10,1,52470133,5798,3.80,1.08,12,0.17,2909.00,10199.00,19390,20231222,-43.01,10210,20241209,8.23,19160,-42.33,20240102,10210,8.23,20241209,19390,-43.01,20231222,10210,8.23,20241209,1.36,N,009900,500,262 억,,4139710,N,N,1073,N,00,N
20241210,100240,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,10900,670,2,6.55,589249240,55101,26.48,10230,10920,10230,13290,7170,10230,10693.98,7.89,0,35540,11003,10616,10413,10026,9823,10515,9925,262,3060,500,7360,10,1,52470133,5719,3.75,1.07,12,0.11,2909.00,10199.00,19390,20231222,-43.79,10210,20241209,6.76,19160,-43.11,20240102,10210,6.76,20241209,19390,-43.79,20231222,10210,6.76,20241209,1.36,N,009900,500,262 억,,4139710,N,N,1073,N,00,N
20241210,090243,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,10550,320,2,3.13,79108920,7698,3.70,10230,10550,10230,13290,7170,10230,10276.55,7.89,0,3374,11003,10616,10413,10026,9823,10515,9925,262,3060,500,7360,10,1,52470133,5536,3.63,1.03,12,0.01,2909.00,10199.00,19390,20231222,-45.59,10210,20241209,3.33,19160,-44.94,20240102,10210,3.33,20241209,19390,-45.59,20231222,10210,3.33,20241209,1.36,N,009900,500,262 억,,4139710,N,N,1073,N,00,N
20241209,160239,55,40.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,10230,-700,5,-6.40,2141027110,205423,109.13,10800,10800,10210,14200,7660,10930,10422.67,7.91,0,5302,11423,11176,10813,10566,10203,10995,10385,262,3270,500,7860,10,1,52470133,5368,3.52,1.00,12,0.39,2909.00,10199.00,19450,20231130,-47.40,10210,20241209,0.20,19160,-46.61,20240102,10210,0.20,20241209,19390,-47.24,20231222,10210,0.20,20241209,1.37,N,009900,500,262 억,,4148662,N,N,1073,N,00,N
20241209,150241,55,40.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,10260,-670,5,-6.13,2010549350,192668,102.36,10800,10800,10210,14200,7660,10930,10435.31,7.91,0,5414,11423,11176,10813,10566,10203,10995,10385,262,3270,500,7860,10,1,52470133,5383,3.53,1.01,12,0.37,2909.00,10199.00,19450,20231130,-47.25,10210,20241209,0.49,19160,-46.45,20240102,10210,0.49,20241209,19390,-47.09,20231222,10210,0.49,20241209,1.37,N,009900,500,262 억,,4148662,N,N,53,N,00,N
20241209,140241,55,40.00,KOSPI200,신저가,운수.장비,N,N,N,Y,40,N,10400,-530,5,-4.85,1657722960,158464,84.18,10800,10800,10330,14200,7660,10930,10461.20,7.91,0,10133,11423,11176,10813,10566,10203,10995,10385,262,3270,500,7860,10,1,52470133,5457,3.58,1.02,12,0.30,2909.00,10199.00,19450,20231130,-46.53,10330,20241209,0.68,19160,-45.72,20240102,10330,0.68,20241209,19390,-46.36,20231222,10330,0.68,20241209,1.37,N,009900,500,262 억,,4148662,N,N,53,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 160242 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11120 890 2 8.70 1560214090 142705 68.58 10230 11230 10230 13290 7170 10230 10933.03 7.89 0 66530 11003 10616 10413 10026 9823 10515 9925 262 3060 500 7360 10 1 52470133 5835 3.82 1.09 12 0.27 2909.00 10199.00 19390 20231222 -42.65 10210 20241209 8.91 19160 -41.96 20240102 10210 8.91 20241209 19390 -42.65 20231222 10210 8.91 20241209 1.36 N 009900 500 262 억 4139710 N N 691 N 00 N
3 20241210 150241 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11060 830 2 8.11 1505200530 137755 66.21 10230 11230 10230 13290 7170 10230 10926.65 7.89 0 64901 11003 10616 10413 10026 9823 10515 9925 262 3060 500 7360 10 1 52470133 5803 3.80 1.08 12 0.26 2909.00 10199.00 19390 20231222 -42.96 10210 20241209 8.33 19160 -42.28 20240102 10210 8.33 20241209 19390 -42.96 20231222 10210 8.33 20241209 1.36 N 009900 500 262 억 4139710 N N 1073 N 00 N
4 20241210 140241 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11060 830 2 8.11 1379978440 126444 60.77 10230 11230 10230 13290 7170 10230 10913.75 7.89 0 62506 11003 10616 10413 10026 9823 10515 9925 262 3060 500 7360 10 1 52470133 5803 3.80 1.08 12 0.24 2909.00 10199.00 19390 20231222 -42.96 10210 20241209 8.33 19160 -42.28 20240102 10210 8.33 20241209 19390 -42.96 20231222 10210 8.33 20241209 1.36 N 009900 500 262 억 4139710 N N 1073 N 00 N
5 20241210 130240 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11130 900 2 8.80 1294718720 118780 57.09 10230 11230 10230 13290 7170 10230 10900.14 7.89 0 62252 11003 10616 10413 10026 9823 10515 9925 262 3060 500 7360 10 1 52470133 5840 3.83 1.09 12 0.23 2909.00 10199.00 19390 20231222 -42.60 10210 20241209 9.01 19160 -41.91 20240102 10210 9.01 20241209 19390 -42.60 20231222 10210 9.01 20241209 1.36 N 009900 500 262 억 4139710 N N 1073 N 00 N
6 20241210 120240 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11170 940 2 9.19 1186637880 109064 52.42 10230 11230 10230 13290 7170 10230 10880.20 7.89 0 59243 11003 10616 10413 10026 9823 10515 9925 262 3060 500 7360 10 1 52470133 5861 3.84 1.10 12 0.21 2909.00 10199.00 19390 20231222 -42.39 10210 20241209 9.40 19160 -41.70 20240102 10210 9.40 20241209 19390 -42.39 20231222 10210 9.40 20241209 1.36 N 009900 500 262 억 4139710 N N 1073 N 00 N
7 20241210 110240 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11050 820 2 8.02 939324450 86891 41.76 10230 11110 10230 13290 7170 10230 10810.38 7.89 0 48330 11003 10616 10413 10026 9823 10515 9925 262 3060 500 7360 10 1 52470133 5798 3.80 1.08 12 0.17 2909.00 10199.00 19390 20231222 -43.01 10210 20241209 8.23 19160 -42.33 20240102 10210 8.23 20241209 19390 -43.01 20231222 10210 8.23 20241209 1.36 N 009900 500 262 억 4139710 N N 1073 N 00 N
8 20241210 100240 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 10900 670 2 6.55 589249240 55101 26.48 10230 10920 10230 13290 7170 10230 10693.98 7.89 0 35540 11003 10616 10413 10026 9823 10515 9925 262 3060 500 7360 10 1 52470133 5719 3.75 1.07 12 0.11 2909.00 10199.00 19390 20231222 -43.79 10210 20241209 6.76 19160 -43.11 20240102 10210 6.76 20241209 19390 -43.79 20231222 10210 6.76 20241209 1.36 N 009900 500 262 억 4139710 N N 1073 N 00 N
9 20241210 090243 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 10550 320 2 3.13 79108920 7698 3.70 10230 10550 10230 13290 7170 10230 10276.55 7.89 0 3374 11003 10616 10413 10026 9823 10515 9925 262 3060 500 7360 10 1 52470133 5536 3.63 1.03 12 0.01 2909.00 10199.00 19390 20231222 -45.59 10210 20241209 3.33 19160 -44.94 20240102 10210 3.33 20241209 19390 -45.59 20231222 10210 3.33 20241209 1.36 N 009900 500 262 억 4139710 N N 1073 N 00 N
10 20241209 160239 55 40.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 10230 -700 5 -6.40 2141027110 205423 109.13 10800 10800 10210 14200 7660 10930 10422.67 7.91 0 5302 11423 11176 10813 10566 10203 10995 10385 262 3270 500 7860 10 1 52470133 5368 3.52 1.00 12 0.39 2909.00 10199.00 19450 20231130 -47.40 10210 20241209 0.20 19160 -46.61 20240102 10210 0.20 20241209 19390 -47.24 20231222 10210 0.20 20241209 1.37 N 009900 500 262 억 4148662 N N 1073 N 00 N
11 20241209 150241 55 40.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 10260 -670 5 -6.13 2010549350 192668 102.36 10800 10800 10210 14200 7660 10930 10435.31 7.91 0 5414 11423 11176 10813 10566 10203 10995 10385 262 3270 500 7860 10 1 52470133 5383 3.53 1.01 12 0.37 2909.00 10199.00 19450 20231130 -47.25 10210 20241209 0.49 19160 -46.45 20240102 10210 0.49 20241209 19390 -47.09 20231222 10210 0.49 20241209 1.37 N 009900 500 262 억 4148662 N N 53 N 00 N
12 20241209 140241 55 40.00 KOSPI200 신저가 운수.장비 N N N Y 40 N 10400 -530 5 -4.85 1657722960 158464 84.18 10800 10800 10330 14200 7660 10930 10461.20 7.91 0 10133 11423 11176 10813 10566 10203 10995 10385 262 3270 500 7860 10 1 52470133 5457 3.58 1.02 12 0.30 2909.00 10199.00 19450 20231130 -46.53 10330 20241209 0.68 19160 -45.72 20240102 10330 0.68 20241209 19390 -46.36 20231222 10330 0.68 20241209 1.37 N 009900 500 262 억 4148662 N N 53 N 00 N