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
010100/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
20241210,160243,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2960,260,2,9.63,461721690,160311,96.45,2705,2960,2705,3510,1890,2700,2880.16,2.27,0,61145,2960,2830,2765,2635,2570,2797,2602,305,810,1000,1670,5,1,30450420,901,1.91,0.28,12,0.53,1549.00,10710.00,9580,20231226,-69.10,2700,20241209,9.63,9360,-68.38,20240102,2700,9.63,20241209,9580,-69.10,20231226,2700,9.63,20241209,3.55,N,010100,1000,304 억,,692244,N,N,0,N,00,N
20241210,150242,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2945,245,2,9.07,424598310,147739,88.89,2705,2960,2705,3510,1890,2700,2873.98,2.27,0,57301,2960,2830,2765,2635,2570,2797,2602,305,810,1000,1670,5,1,30450420,897,1.90,0.27,12,0.49,1549.00,10710.00,9580,20231226,-69.26,2700,20241209,9.07,9360,-68.54,20240102,2700,9.07,20241209,9580,-69.26,20231226,2700,9.07,20241209,3.55,N,010100,1000,304 억,,692244,N,N,0,N,00,N
20241210,140242,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2920,220,2,8.15,371556270,129687,78.03,2705,2925,2705,3510,1890,2700,2865.02,2.27,0,52182,2960,2830,2765,2635,2570,2797,2602,305,810,1000,1670,5,1,30450420,889,1.89,0.27,12,0.43,1549.00,10710.00,9580,20231226,-69.52,2700,20241209,8.15,9360,-68.80,20240102,2700,8.15,20241209,9580,-69.52,20231226,2700,8.15,20241209,3.55,N,010100,1000,304 억,,692244,N,N,0,N,00,N
20241210,130241,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2890,190,2,7.04,283934645,99548,59.89,2705,2925,2705,3510,1890,2700,2852.24,2.27,0,48652,2960,2830,2765,2635,2570,2797,2602,305,810,1000,1670,5,1,30450420,880,1.87,0.27,12,0.33,1549.00,10710.00,9580,20231226,-69.83,2700,20241209,7.04,9360,-69.12,20240102,2700,7.04,20241209,9580,-69.83,20231226,2700,7.04,20241209,3.55,N,010100,1000,304 억,,692244,N,N,0,N,00,N
20241210,120241,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2895,195,2,7.22,267166870,93741,56.40,2705,2925,2705,3510,1890,2700,2850.05,2.27,0,46258,2960,2830,2765,2635,2570,2797,2602,305,810,1000,1670,5,1,30450420,882,1.87,0.27,12,0.31,1549.00,10710.00,9580,20231226,-69.78,2700,20241209,7.22,9360,-69.07,20240102,2700,7.22,20241209,9580,-69.78,20231226,2700,7.22,20241209,3.55,N,010100,1000,304 억,,692244,N,N,0,N,00,N
20241210,110241,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2885,185,2,6.85,212990450,75022,45.14,2705,2925,2705,3510,1890,2700,2839.04,2.27,0,38441,2960,2830,2765,2635,2570,2797,2602,305,810,1000,1670,5,1,30450420,878,1.86,0.27,12,0.25,1549.00,10710.00,9580,20231226,-69.89,2700,20241209,6.85,9360,-69.18,20240102,2700,6.85,20241209,9580,-69.89,20231226,2700,6.85,20241209,3.55,N,010100,1000,304 억,,692244,N,N,0,N,00,N
20241210,100242,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2880,180,2,6.67,168908350,59742,35.94,2705,2925,2705,3510,1890,2700,2827.30,2.27,0,29949,2960,2830,2765,2635,2570,2797,2602,305,810,1000,1670,5,1,30450420,877,1.86,0.27,12,0.20,1549.00,10710.00,9580,20231226,-69.94,2700,20241209,6.67,9360,-69.23,20240102,2700,6.67,20241209,9580,-69.94,20231226,2700,6.67,20241209,3.55,N,010100,1000,304 억,,692244,N,N,0,N,00,N
20241210,090244,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,2735,35,2,1.30,12594540,4620,2.78,2705,2750,2705,3510,1890,2700,2726.09,2.27,0,321,2960,2830,2765,2635,2570,2797,2602,305,810,1000,1670,5,1,30450420,833,1.77,0.26,12,0.02,1549.00,10710.00,9580,20231226,-71.45,2700,20241209,1.30,9360,-70.78,20240102,2700,1.30,20241209,9580,-71.45,20231226,2700,1.30,20241209,3.55,N,010100,1000,304 억,,692244,N,N,0,N,00,N
20241209,160240,55,60.00,KOSPI,신저가,운수.장비,N,N,N,Y,60,N,2700,-225,5,-7.69,455417050,165299,116.86,2895,2895,2700,3800,2050,2925,2755.13,2.28,0,-903,3051,2987,2886,2822,2721,3020,2855,305,875,1000,1810,5,1,30450420,822,1.74,0.25,12,0.54,1549.00,10710.00,9580,20231226,-71.82,2700,20241209,0.00,9360,-71.15,20240102,2700,0.00,20241209,9580,-71.82,20231226,2700,0.00,20241209,3.57,N,010100,1000,304 억,,692877,N,N,0,N,00,N
20241209,150242,55,60.00,KOSPI,신저가,운수.장비,N,N,N,Y,60,N,2730,-195,5,-6.67,402584455,145821,103.09,2895,2895,2705,3800,2050,2925,2760.81,2.28,0,-1220,3051,2987,2886,2822,2721,3020,2855,305,875,1000,1810,5,1,30450420,831,1.76,0.25,12,0.48,1549.00,10710.00,9580,20231226,-71.50,2705,20241209,0.92,9360,-70.83,20240102,2705,0.92,20241209,9580,-71.50,20231226,2705,0.92,20241209,3.57,N,010100,1000,304 억,,692877,N,N,0,N,00,N
20241209,140242,55,60.00,KOSPI,신저가,운수.장비,N,N,N,Y,60,N,2750,-175,5,-5.98,319532045,115413,81.59,2895,2895,2725,3800,2050,2925,2768.60,2.28,0,-9825,3051,2987,2886,2822,2721,3020,2855,305,875,1000,1810,5,1,30450420,837,1.78,0.26,12,0.38,1549.00,10710.00,9580,20231226,-71.29,2725,20241209,0.92,9360,-70.62,20240102,2725,0.92,20241209,9580,-71.29,20231226,2725,0.92,20241209,3.57,N,010100,1000,304 억,,692877,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 160243 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2960 260 2 9.63 461721690 160311 96.45 2705 2960 2705 3510 1890 2700 2880.16 2.27 0 61145 2960 2830 2765 2635 2570 2797 2602 305 810 1000 1670 5 1 30450420 901 1.91 0.28 12 0.53 1549.00 10710.00 9580 20231226 -69.10 2700 20241209 9.63 9360 -68.38 20240102 2700 9.63 20241209 9580 -69.10 20231226 2700 9.63 20241209 3.55 N 010100 1000 304 억 692244 N N 0 N 00 N
3 20241210 150242 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2945 245 2 9.07 424598310 147739 88.89 2705 2960 2705 3510 1890 2700 2873.98 2.27 0 57301 2960 2830 2765 2635 2570 2797 2602 305 810 1000 1670 5 1 30450420 897 1.90 0.27 12 0.49 1549.00 10710.00 9580 20231226 -69.26 2700 20241209 9.07 9360 -68.54 20240102 2700 9.07 20241209 9580 -69.26 20231226 2700 9.07 20241209 3.55 N 010100 1000 304 억 692244 N N 0 N 00 N
4 20241210 140242 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2920 220 2 8.15 371556270 129687 78.03 2705 2925 2705 3510 1890 2700 2865.02 2.27 0 52182 2960 2830 2765 2635 2570 2797 2602 305 810 1000 1670 5 1 30450420 889 1.89 0.27 12 0.43 1549.00 10710.00 9580 20231226 -69.52 2700 20241209 8.15 9360 -68.80 20240102 2700 8.15 20241209 9580 -69.52 20231226 2700 8.15 20241209 3.55 N 010100 1000 304 억 692244 N N 0 N 00 N
5 20241210 130241 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2890 190 2 7.04 283934645 99548 59.89 2705 2925 2705 3510 1890 2700 2852.24 2.27 0 48652 2960 2830 2765 2635 2570 2797 2602 305 810 1000 1670 5 1 30450420 880 1.87 0.27 12 0.33 1549.00 10710.00 9580 20231226 -69.83 2700 20241209 7.04 9360 -69.12 20240102 2700 7.04 20241209 9580 -69.83 20231226 2700 7.04 20241209 3.55 N 010100 1000 304 억 692244 N N 0 N 00 N
6 20241210 120241 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2895 195 2 7.22 267166870 93741 56.40 2705 2925 2705 3510 1890 2700 2850.05 2.27 0 46258 2960 2830 2765 2635 2570 2797 2602 305 810 1000 1670 5 1 30450420 882 1.87 0.27 12 0.31 1549.00 10710.00 9580 20231226 -69.78 2700 20241209 7.22 9360 -69.07 20240102 2700 7.22 20241209 9580 -69.78 20231226 2700 7.22 20241209 3.55 N 010100 1000 304 억 692244 N N 0 N 00 N
7 20241210 110241 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2885 185 2 6.85 212990450 75022 45.14 2705 2925 2705 3510 1890 2700 2839.04 2.27 0 38441 2960 2830 2765 2635 2570 2797 2602 305 810 1000 1670 5 1 30450420 878 1.86 0.27 12 0.25 1549.00 10710.00 9580 20231226 -69.89 2700 20241209 6.85 9360 -69.18 20240102 2700 6.85 20241209 9580 -69.89 20231226 2700 6.85 20241209 3.55 N 010100 1000 304 억 692244 N N 0 N 00 N
8 20241210 100242 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2880 180 2 6.67 168908350 59742 35.94 2705 2925 2705 3510 1890 2700 2827.30 2.27 0 29949 2960 2830 2765 2635 2570 2797 2602 305 810 1000 1670 5 1 30450420 877 1.86 0.27 12 0.20 1549.00 10710.00 9580 20231226 -69.94 2700 20241209 6.67 9360 -69.23 20240102 2700 6.67 20241209 9580 -69.94 20231226 2700 6.67 20241209 3.55 N 010100 1000 304 억 692244 N N 0 N 00 N
9 20241210 090244 55 60.00 KOSPI 운수.장비 N N N Y 60 N 2735 35 2 1.30 12594540 4620 2.78 2705 2750 2705 3510 1890 2700 2726.09 2.27 0 321 2960 2830 2765 2635 2570 2797 2602 305 810 1000 1670 5 1 30450420 833 1.77 0.26 12 0.02 1549.00 10710.00 9580 20231226 -71.45 2700 20241209 1.30 9360 -70.78 20240102 2700 1.30 20241209 9580 -71.45 20231226 2700 1.30 20241209 3.55 N 010100 1000 304 억 692244 N N 0 N 00 N
10 20241209 160240 55 60.00 KOSPI 신저가 운수.장비 N N N Y 60 N 2700 -225 5 -7.69 455417050 165299 116.86 2895 2895 2700 3800 2050 2925 2755.13 2.28 0 -903 3051 2987 2886 2822 2721 3020 2855 305 875 1000 1810 5 1 30450420 822 1.74 0.25 12 0.54 1549.00 10710.00 9580 20231226 -71.82 2700 20241209 0.00 9360 -71.15 20240102 2700 0.00 20241209 9580 -71.82 20231226 2700 0.00 20241209 3.57 N 010100 1000 304 억 692877 N N 0 N 00 N
11 20241209 150242 55 60.00 KOSPI 신저가 운수.장비 N N N Y 60 N 2730 -195 5 -6.67 402584455 145821 103.09 2895 2895 2705 3800 2050 2925 2760.81 2.28 0 -1220 3051 2987 2886 2822 2721 3020 2855 305 875 1000 1810 5 1 30450420 831 1.76 0.25 12 0.48 1549.00 10710.00 9580 20231226 -71.50 2705 20241209 0.92 9360 -70.83 20240102 2705 0.92 20241209 9580 -71.50 20231226 2705 0.92 20241209 3.57 N 010100 1000 304 억 692877 N N 0 N 00 N
12 20241209 140242 55 60.00 KOSPI 신저가 운수.장비 N N N Y 60 N 2750 -175 5 -5.98 319532045 115413 81.59 2895 2895 2725 3800 2050 2925 2768.60 2.28 0 -9825 3051 2987 2886 2822 2721 3020 2855 305 875 1000 1810 5 1 30450420 837 1.78 0.26 12 0.38 1549.00 10710.00 9580 20231226 -71.29 2725 20241209 0.92 9360 -70.62 20240102 2725 0.92 20241209 9580 -71.29 20231226 2725 0.92 20241209 3.57 N 010100 1000 304 억 692877 N N 0 N 00 N