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
010580/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
20241210,160246,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,964,147,2,17.99,913787556,942625,329.29,820,1050,817,1062,572,817,969.41,0.39,0,-24679,1058,937,871,750,684,904,717,556,245,500,570,1,1,111251760,1072,160.67,1.61,12,0.85,6.00,598.00,2065,20231219,-53.32,805,20241209,19.75,1862,-48.23,20240110,805,19.75,20241209,2065,-53.32,20231219,805,19.75,20241209,0.07,N,010580,500,556 억,,436806,N,N,4,N,01,N
20241210,150245,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,945,128,2,15.67,873685470,900911,314.71,820,1050,817,1062,572,817,969.78,0.39,0,-24393,1058,937,871,750,684,904,717,556,245,500,570,1,1,111251760,1051,157.50,1.58,12,0.81,6.00,598.00,2065,20231219,-54.24,805,20241209,17.39,1862,-49.25,20240110,805,17.39,20241209,2065,-54.24,20231219,805,17.39,20241209,0.07,N,010580,500,556 억,,436806,N,N,0,N,01,N
20241210,140245,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,953,136,2,16.65,771720815,790421,276.12,820,1050,817,1062,572,817,976.34,0.39,0,-26455,1058,937,871,750,684,904,717,556,245,500,570,1,1,111251760,1060,158.83,1.59,12,0.71,6.00,598.00,2065,20231219,-53.85,805,20241209,18.39,1862,-48.82,20240110,805,18.39,20241209,2065,-53.85,20231219,805,18.39,20241209,0.07,N,010580,500,556 억,,436806,N,N,0,N,01,N
20241210,130244,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,971,154,2,18.85,709398971,726259,253.70,820,1050,817,1062,572,817,976.79,0.39,0,-25608,1058,937,871,750,684,904,717,556,245,500,570,1,1,111251760,1080,161.83,1.62,12,0.65,6.00,598.00,2065,20231219,-52.98,805,20241209,20.62,1862,-47.85,20240110,805,20.62,20241209,2065,-52.98,20231219,805,20.62,20241209,0.07,N,010580,500,556 억,,436806,N,N,0,N,01,N
20241210,120244,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,995,178,2,21.79,622808197,638677,223.11,820,1050,817,1062,572,817,975.15,0.39,0,-23934,1058,937,871,750,684,904,717,556,245,500,570,1,1,111251760,1107,165.83,1.66,12,0.57,6.00,598.00,2065,20231219,-51.82,805,20241209,23.60,1862,-46.56,20240110,805,23.60,20241209,2065,-51.82,20231219,805,23.60,20241209,0.07,N,010580,500,556 억,,436806,N,N,0,N,01,N
20241210,110244,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1020,203,2,24.85,534562154,550365,192.26,820,1050,817,1062,572,817,971.29,0.39,0,-21917,1058,937,871,750,684,904,717,556,245,500,570,1,1,111251760,1135,170.00,1.71,12,0.49,6.00,598.00,2065,20231219,-50.61,805,20241209,26.71,1862,-45.22,20240110,805,26.71,20241209,2065,-50.61,20231219,805,26.71,20241209,0.07,N,010580,500,556 억,,436806,N,N,0,N,01,N
20241210,100244,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,982,165,2,20.20,273003534,289504,101.13,820,1050,817,1062,572,817,943.00,0.39,0,-24242,1058,937,871,750,684,904,717,556,245,500,570,1,1,111251760,1092,163.67,1.64,12,0.26,6.00,598.00,2065,20231219,-52.45,805,20241209,21.99,1862,-47.26,20240110,805,21.99,20241209,2065,-52.45,20231219,805,21.99,20241209,0.07,N,010580,500,556 억,,436806,N,N,0,N,01,N
20241210,090247,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,817,0,3,0.00,1182421,1443,0.50,820,834,817,1062,572,817,819.42,0.39,0,533,1058,937,871,750,684,904,717,556,245,500,570,1,1,111251760,909,136.17,1.37,12,0.00,6.00,598.00,2065,20231219,-60.44,805,20241209,1.49,1862,-56.12,20240110,805,1.49,20241209,2065,-60.44,20231219,805,1.49,20241209,0.07,N,010580,500,556 억,,436806,N,N,0,N,01,N
20241209,160243,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,817,-180,5,-18.05,252580396,285531,129.79,992,992,805,1296,698,997,885.03,0.42,0,3283,1095,1045,1015,965,935,1031,951,556,299,500,690,1,1,111251760,909,136.17,1.37,12,0.26,6.00,598.00,2065,20231219,-60.44,805,20241209,1.49,1862,-56.12,20240110,805,1.49,20241209,2065,-60.44,20231219,805,1.49,20241209,0.08,N,010580,500,556 억,,464927,N,N,0,N,00,N
20241209,150245,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,827,-170,5,-17.05,232753640,261356,118.80,992,992,822,1296,698,997,890.56,0.42,0,2972,1095,1045,1015,965,935,1031,951,556,299,500,690,1,1,111251760,920,137.83,1.38,12,0.23,6.00,598.00,2065,20231219,-59.95,822,20241209,0.61,1862,-55.59,20240110,822,0.61,20241209,2065,-59.95,20231219,822,0.61,20241209,0.08,N,010580,500,556 억,,464927,N,N,0,N,00,N
20241209,140245,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,874,-123,5,-12.34,154366086,167824,76.29,992,992,864,1296,698,997,919.81,0.42,0,-2185,1095,1045,1015,965,935,1031,951,556,299,500,690,1,1,111251760,972,145.67,1.46,12,0.15,6.00,598.00,2065,20231219,-57.68,864,20241209,1.16,1862,-53.06,20240110,864,1.16,20241209,2065,-57.68,20231219,864,1.16,20241209,0.08,N,010580,500,556 억,,464927,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 160246 54 100.00 KOSPI 운수.장비 N N N N N 964 147 2 17.99 913787556 942625 329.29 820 1050 817 1062 572 817 969.41 0.39 0 -24679 1058 937 871 750 684 904 717 556 245 500 570 1 1 111251760 1072 160.67 1.61 12 0.85 6.00 598.00 2065 20231219 -53.32 805 20241209 19.75 1862 -48.23 20240110 805 19.75 20241209 2065 -53.32 20231219 805 19.75 20241209 0.07 N 010580 500 556 억 436806 N N 4 N 01 N
3 20241210 150245 54 100.00 KOSPI 운수.장비 N N N N N 945 128 2 15.67 873685470 900911 314.71 820 1050 817 1062 572 817 969.78 0.39 0 -24393 1058 937 871 750 684 904 717 556 245 500 570 1 1 111251760 1051 157.50 1.58 12 0.81 6.00 598.00 2065 20231219 -54.24 805 20241209 17.39 1862 -49.25 20240110 805 17.39 20241209 2065 -54.24 20231219 805 17.39 20241209 0.07 N 010580 500 556 억 436806 N N 0 N 01 N
4 20241210 140245 54 100.00 KOSPI 운수.장비 N N N N N 953 136 2 16.65 771720815 790421 276.12 820 1050 817 1062 572 817 976.34 0.39 0 -26455 1058 937 871 750 684 904 717 556 245 500 570 1 1 111251760 1060 158.83 1.59 12 0.71 6.00 598.00 2065 20231219 -53.85 805 20241209 18.39 1862 -48.82 20240110 805 18.39 20241209 2065 -53.85 20231219 805 18.39 20241209 0.07 N 010580 500 556 억 436806 N N 0 N 01 N
5 20241210 130244 54 100.00 KOSPI 운수.장비 N N N N N 971 154 2 18.85 709398971 726259 253.70 820 1050 817 1062 572 817 976.79 0.39 0 -25608 1058 937 871 750 684 904 717 556 245 500 570 1 1 111251760 1080 161.83 1.62 12 0.65 6.00 598.00 2065 20231219 -52.98 805 20241209 20.62 1862 -47.85 20240110 805 20.62 20241209 2065 -52.98 20231219 805 20.62 20241209 0.07 N 010580 500 556 억 436806 N N 0 N 01 N
6 20241210 120244 54 100.00 KOSPI 운수.장비 N N N N N 995 178 2 21.79 622808197 638677 223.11 820 1050 817 1062 572 817 975.15 0.39 0 -23934 1058 937 871 750 684 904 717 556 245 500 570 1 1 111251760 1107 165.83 1.66 12 0.57 6.00 598.00 2065 20231219 -51.82 805 20241209 23.60 1862 -46.56 20240110 805 23.60 20241209 2065 -51.82 20231219 805 23.60 20241209 0.07 N 010580 500 556 억 436806 N N 0 N 01 N
7 20241210 110244 54 100.00 KOSPI 운수.장비 N N N N N 1020 203 2 24.85 534562154 550365 192.26 820 1050 817 1062 572 817 971.29 0.39 0 -21917 1058 937 871 750 684 904 717 556 245 500 570 1 1 111251760 1135 170.00 1.71 12 0.49 6.00 598.00 2065 20231219 -50.61 805 20241209 26.71 1862 -45.22 20240110 805 26.71 20241209 2065 -50.61 20231219 805 26.71 20241209 0.07 N 010580 500 556 억 436806 N N 0 N 01 N
8 20241210 100244 54 100.00 KOSPI 운수.장비 N N N N N 982 165 2 20.20 273003534 289504 101.13 820 1050 817 1062 572 817 943.00 0.39 0 -24242 1058 937 871 750 684 904 717 556 245 500 570 1 1 111251760 1092 163.67 1.64 12 0.26 6.00 598.00 2065 20231219 -52.45 805 20241209 21.99 1862 -47.26 20240110 805 21.99 20241209 2065 -52.45 20231219 805 21.99 20241209 0.07 N 010580 500 556 억 436806 N N 0 N 01 N
9 20241210 090247 54 100.00 KOSPI 운수.장비 N N N N N 817 0 3 0.00 1182421 1443 0.50 820 834 817 1062 572 817 819.42 0.39 0 533 1058 937 871 750 684 904 717 556 245 500 570 1 1 111251760 909 136.17 1.37 12 0.00 6.00 598.00 2065 20231219 -60.44 805 20241209 1.49 1862 -56.12 20240110 805 1.49 20241209 2065 -60.44 20231219 805 1.49 20241209 0.07 N 010580 500 556 억 436806 N N 0 N 01 N
10 20241209 160243 57 100.00 KOSPI 신저가 운수.장비 N N N N N 817 -180 5 -18.05 252580396 285531 129.79 992 992 805 1296 698 997 885.03 0.42 0 3283 1095 1045 1015 965 935 1031 951 556 299 500 690 1 1 111251760 909 136.17 1.37 12 0.26 6.00 598.00 2065 20231219 -60.44 805 20241209 1.49 1862 -56.12 20240110 805 1.49 20241209 2065 -60.44 20231219 805 1.49 20241209 0.08 N 010580 500 556 억 464927 N N 0 N 00 N
11 20241209 150245 57 100.00 KOSPI 신저가 운수.장비 N N N N N 827 -170 5 -17.05 232753640 261356 118.80 992 992 822 1296 698 997 890.56 0.42 0 2972 1095 1045 1015 965 935 1031 951 556 299 500 690 1 1 111251760 920 137.83 1.38 12 0.23 6.00 598.00 2065 20231219 -59.95 822 20241209 0.61 1862 -55.59 20240110 822 0.61 20241209 2065 -59.95 20231219 822 0.61 20241209 0.08 N 010580 500 556 억 464927 N N 0 N 00 N
12 20241209 140245 57 100.00 KOSPI 신저가 운수.장비 N N N N N 874 -123 5 -12.34 154366086 167824 76.29 992 992 864 1296 698 997 919.81 0.42 0 -2185 1095 1045 1015 965 935 1031 951 556 299 500 690 1 1 111251760 972 145.67 1.46 12 0.15 6.00 598.00 2065 20231219 -57.68 864 20241209 1.16 1862 -53.06 20240110 864 1.16 20241209 2065 -57.68 20231219 864 1.16 20241209 0.08 N 010580 500 556 억 464927 N N 0 N 00 N