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
010140/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
20241210,160244,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,10410,420,2,4.20,64073977710,6201545,67.60,10110,10530,10040,12980,7000,9990,10332.31,33.59,-64232,-1263061,10550,10270,10110,9830,9670,10190,9750,8800,2990,1000,7590,10,1,880000000,91608,-61.96,2.08,12,0.70,-168.00,5010.00,12290,20241125,-15.30,6980,20240118,49.14,12290,-15.30,20241125,6980,49.14,20240118,12290,-15.30,20241125,6980,49.14,20240118,0.88,N,010140,1000,8800 억,,295571510,N,N,4949,N,00,N
20241210,150243,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,10430,440,2,4.40,57313147800,5552301,60.52,10110,10530,10040,12980,7000,9990,10323.01,33.59,-64232,-1106527,10550,10270,10110,9830,9670,10190,9750,8800,2990,1000,7590,10,1,880000000,91784,-62.08,2.08,12,0.63,-168.00,5010.00,12290,20241125,-15.13,6980,20240118,49.43,12290,-15.13,20241125,6980,49.43,20240118,12290,-15.13,20241125,6980,49.43,20240118,0.88,N,010140,1000,8800 억,,295571510,N,N,60657,N,00,N
20241210,140243,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,10430,440,2,4.40,53211102130,5158481,56.23,10110,10530,10040,12980,7000,9990,10315.90,33.59,-64232,-951063,10550,10270,10110,9830,9670,10190,9750,8800,2990,1000,7590,10,1,880000000,91784,-62.08,2.08,12,0.59,-168.00,5010.00,12290,20241125,-15.13,6980,20240118,49.43,12290,-15.13,20241125,6980,49.43,20240118,12290,-15.13,20241125,6980,49.43,20240118,0.88,N,010140,1000,8800 억,,295571510,N,N,60657,N,00,N
20241210,130242,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,10380,390,2,3.90,49348590210,4787081,52.18,10110,10530,10040,12980,7000,9990,10309.37,33.59,-64232,-897469,10550,10270,10110,9830,9670,10190,9750,8800,2990,1000,7590,10,1,880000000,91344,-61.79,2.07,12,0.54,-168.00,5010.00,12290,20241125,-15.54,6980,20240118,48.71,12290,-15.54,20241125,6980,48.71,20240118,12290,-15.54,20241125,6980,48.71,20240118,0.88,N,010140,1000,8800 억,,295571510,N,N,60657,N,00,N
20241210,120242,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,10300,310,2,3.10,44630122560,4331041,47.21,10110,10530,10040,12980,7000,9990,10305.44,33.59,-64232,-777324,10550,10270,10110,9830,9670,10190,9750,8800,2990,1000,7590,10,1,880000000,90640,-61.31,2.06,12,0.49,-168.00,5010.00,12290,20241125,-16.19,6980,20240118,47.56,12290,-16.19,20241125,6980,47.56,20240118,12290,-16.19,20241125,6980,47.56,20240118,0.88,N,010140,1000,8800 억,,295571510,N,N,60657,N,00,N
20241210,110242,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,10370,380,2,3.80,39193856000,3806344,41.49,10110,10530,10040,12980,7000,9990,10297.79,33.59,-64232,-529592,10550,10270,10110,9830,9670,10190,9750,8800,2990,1000,7590,10,1,880000000,91256,-61.73,2.07,12,0.43,-168.00,5010.00,12290,20241125,-15.62,6980,20240118,48.57,12290,-15.62,20241125,6980,48.57,20240118,12290,-15.62,20241125,6980,48.57,20240118,0.88,N,010140,1000,8800 억,,295571510,N,N,60657,N,00,N
20241210,100242,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,10380,390,2,3.90,26998387220,2638253,28.76,10110,10400,10040,12980,7000,9990,10234.36,33.59,-64232,-377487,10550,10270,10110,9830,9670,10190,9750,8800,2990,1000,7590,10,1,880000000,91344,-61.79,2.07,12,0.30,-168.00,5010.00,12290,20241125,-15.54,6980,20240118,48.71,12290,-15.54,20241125,6980,48.71,20240118,12290,-15.54,20241125,6980,48.71,20240118,0.88,N,010140,1000,8800 억,,295571510,N,N,60657,N,00,N
20241210,090245,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,10150,160,2,1.60,4488179560,443960,4.84,10110,10180,10040,12980,7000,9990,10112.18,33.59,-64232,-45307,10550,10270,10110,9830,9670,10190,9750,8800,2990,1000,7590,10,1,880000000,89320,-60.42,2.03,12,0.05,-168.00,5010.00,12290,20241125,-17.41,6980,20240118,45.42,12290,-17.41,20241125,6980,45.42,20240118,12290,-17.41,20241125,6980,45.42,20240118,0.88,N,010140,1000,8800 억,,295571510,N,N,60657,N,00,N
20241209,160241,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,9990,-640,5,-6.02,92542871470,9114927,158.80,10300,10390,9950,13810,7450,10630,10153.12,33.59,-88536,102285,11163,10896,10633,10366,10103,10765,10235,8800,3180,1000,8070,10,1,880000000,87912,-59.46,1.99,12,1.04,-168.00,5010.00,12290,20241125,-18.71,6980,20240118,43.12,12290,-18.71,20241125,6980,43.12,20240118,12290,-18.71,20241125,6980,43.12,20240118,0.88,N,010140,1000,8800 억,,295585718,N,N,60657,N,00,N
20241209,150243,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,10040,-590,5,-5.55,80522203380,7912151,137.85,10300,10390,10000,13810,7450,10630,10177.01,33.59,-88536,56681,11163,10896,10633,10366,10103,10765,10235,8800,3180,1000,8070,10,1,880000000,88352,-59.76,2.00,12,0.90,-168.00,5010.00,12290,20241125,-18.31,6980,20240118,43.84,12290,-18.31,20241125,6980,43.84,20240118,12290,-18.31,20241125,6980,43.84,20240118,0.88,N,010140,1000,8800 억,,295585718,N,N,39227,N,00,N
20241209,140243,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,10070,-560,5,-5.27,69131062430,6778317,118.09,10300,10390,10030,13810,7450,10630,10198.83,33.59,-88536,274972,11163,10896,10633,10366,10103,10765,10235,8800,3180,1000,8070,10,1,880000000,88616,-59.94,2.01,12,0.77,-168.00,5010.00,12290,20241125,-18.06,6980,20240118,44.27,12290,-18.06,20241125,6980,44.27,20240118,12290,-18.06,20241125,6980,44.27,20240118,0.88,N,010140,1000,8800 억,,295585718,N,N,39227,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 160244 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 10410 420 2 4.20 64073977710 6201545 67.60 10110 10530 10040 12980 7000 9990 10332.31 33.59 -64232 -1263061 10550 10270 10110 9830 9670 10190 9750 8800 2990 1000 7590 10 1 880000000 91608 -61.96 2.08 12 0.70 -168.00 5010.00 12290 20241125 -15.30 6980 20240118 49.14 12290 -15.30 20241125 6980 49.14 20240118 12290 -15.30 20241125 6980 49.14 20240118 0.88 N 010140 1000 8800 억 295571510 N N 4949 N 00 N
3 20241210 150243 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 10430 440 2 4.40 57313147800 5552301 60.52 10110 10530 10040 12980 7000 9990 10323.01 33.59 -64232 -1106527 10550 10270 10110 9830 9670 10190 9750 8800 2990 1000 7590 10 1 880000000 91784 -62.08 2.08 12 0.63 -168.00 5010.00 12290 20241125 -15.13 6980 20240118 49.43 12290 -15.13 20241125 6980 49.43 20240118 12290 -15.13 20241125 6980 49.43 20240118 0.88 N 010140 1000 8800 억 295571510 N N 60657 N 00 N
4 20241210 140243 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 10430 440 2 4.40 53211102130 5158481 56.23 10110 10530 10040 12980 7000 9990 10315.90 33.59 -64232 -951063 10550 10270 10110 9830 9670 10190 9750 8800 2990 1000 7590 10 1 880000000 91784 -62.08 2.08 12 0.59 -168.00 5010.00 12290 20241125 -15.13 6980 20240118 49.43 12290 -15.13 20241125 6980 49.43 20240118 12290 -15.13 20241125 6980 49.43 20240118 0.88 N 010140 1000 8800 억 295571510 N N 60657 N 00 N
5 20241210 130242 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 10380 390 2 3.90 49348590210 4787081 52.18 10110 10530 10040 12980 7000 9990 10309.37 33.59 -64232 -897469 10550 10270 10110 9830 9670 10190 9750 8800 2990 1000 7590 10 1 880000000 91344 -61.79 2.07 12 0.54 -168.00 5010.00 12290 20241125 -15.54 6980 20240118 48.71 12290 -15.54 20241125 6980 48.71 20240118 12290 -15.54 20241125 6980 48.71 20240118 0.88 N 010140 1000 8800 억 295571510 N N 60657 N 00 N
6 20241210 120242 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 10300 310 2 3.10 44630122560 4331041 47.21 10110 10530 10040 12980 7000 9990 10305.44 33.59 -64232 -777324 10550 10270 10110 9830 9670 10190 9750 8800 2990 1000 7590 10 1 880000000 90640 -61.31 2.06 12 0.49 -168.00 5010.00 12290 20241125 -16.19 6980 20240118 47.56 12290 -16.19 20241125 6980 47.56 20240118 12290 -16.19 20241125 6980 47.56 20240118 0.88 N 010140 1000 8800 억 295571510 N N 60657 N 00 N
7 20241210 110242 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 10370 380 2 3.80 39193856000 3806344 41.49 10110 10530 10040 12980 7000 9990 10297.79 33.59 -64232 -529592 10550 10270 10110 9830 9670 10190 9750 8800 2990 1000 7590 10 1 880000000 91256 -61.73 2.07 12 0.43 -168.00 5010.00 12290 20241125 -15.62 6980 20240118 48.57 12290 -15.62 20241125 6980 48.57 20240118 12290 -15.62 20241125 6980 48.57 20240118 0.88 N 010140 1000 8800 억 295571510 N N 60657 N 00 N
8 20241210 100242 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 10380 390 2 3.90 26998387220 2638253 28.76 10110 10400 10040 12980 7000 9990 10234.36 33.59 -64232 -377487 10550 10270 10110 9830 9670 10190 9750 8800 2990 1000 7590 10 1 880000000 91344 -61.79 2.07 12 0.30 -168.00 5010.00 12290 20241125 -15.54 6980 20240118 48.71 12290 -15.54 20241125 6980 48.71 20240118 12290 -15.54 20241125 6980 48.71 20240118 0.88 N 010140 1000 8800 억 295571510 N N 60657 N 00 N
9 20241210 090245 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 10150 160 2 1.60 4488179560 443960 4.84 10110 10180 10040 12980 7000 9990 10112.18 33.59 -64232 -45307 10550 10270 10110 9830 9670 10190 9750 8800 2990 1000 7590 10 1 880000000 89320 -60.42 2.03 12 0.05 -168.00 5010.00 12290 20241125 -17.41 6980 20240118 45.42 12290 -17.41 20241125 6980 45.42 20240118 12290 -17.41 20241125 6980 45.42 20240118 0.88 N 010140 1000 8800 억 295571510 N N 60657 N 00 N
10 20241209 160241 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 9990 -640 5 -6.02 92542871470 9114927 158.80 10300 10390 9950 13810 7450 10630 10153.12 33.59 -88536 102285 11163 10896 10633 10366 10103 10765 10235 8800 3180 1000 8070 10 1 880000000 87912 -59.46 1.99 12 1.04 -168.00 5010.00 12290 20241125 -18.71 6980 20240118 43.12 12290 -18.71 20241125 6980 43.12 20240118 12290 -18.71 20241125 6980 43.12 20240118 0.88 N 010140 1000 8800 억 295585718 N N 60657 N 00 N
11 20241209 150243 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 10040 -590 5 -5.55 80522203380 7912151 137.85 10300 10390 10000 13810 7450 10630 10177.01 33.59 -88536 56681 11163 10896 10633 10366 10103 10765 10235 8800 3180 1000 8070 10 1 880000000 88352 -59.76 2.00 12 0.90 -168.00 5010.00 12290 20241125 -18.31 6980 20240118 43.84 12290 -18.31 20241125 6980 43.84 20240118 12290 -18.31 20241125 6980 43.84 20240118 0.88 N 010140 1000 8800 억 295585718 N N 39227 N 00 N
12 20241209 140243 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 10070 -560 5 -5.27 69131062430 6778317 118.09 10300 10390 10030 13810 7450 10630 10198.83 33.59 -88536 274972 11163 10896 10633 10366 10103 10765 10235 8800 3180 1000 8070 10 1 880000000 88616 -59.94 2.01 12 0.77 -168.00 5010.00 12290 20241125 -18.06 6980 20240118 44.27 12290 -18.06 20241125 6980 44.27 20240118 12290 -18.06 20241125 6980 44.27 20240118 0.88 N 010140 1000 8800 억 295585718 N N 39227 N 00 N