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
010770/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
20241210,160247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2460,75,2,3.14,11722180,4812,41.87,2385,2460,2385,3100,1670,2385,2435.79,14.91,0,55,2471,2427,2391,2347,2311,2450,2370,73,715,500,1760,5,1,14625466,360,4.39,0.34,12,0.03,560.00,7203.00,3370,20240205,-27.00,2355,20241209,4.46,3370,-27.00,20240205,2355,4.46,20241209,3370,-27.00,20240205,2355,4.46,20241209,0.00,N,010770,500,73 억,,2180665,N,N,0,N,00,N
20241210,150247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2440,55,2,2.31,9764020,4016,34.94,2385,2455,2385,3100,1670,2385,2431.28,14.91,0,71,2471,2427,2391,2347,2311,2450,2370,73,715,500,1760,5,1,14625466,357,4.36,0.34,12,0.03,560.00,7203.00,3370,20240205,-27.60,2355,20241209,3.61,3370,-27.60,20240205,2355,3.61,20241209,3370,-27.60,20240205,2355,3.61,20241209,0.00,N,010770,500,73 억,,2180665,N,N,0,N,00,N
20241210,140247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2430,45,2,1.89,8639870,3558,30.96,2385,2455,2385,3100,1670,2385,2428.29,14.91,0,66,2471,2427,2391,2347,2311,2450,2370,73,715,500,1760,5,1,14625466,355,4.34,0.34,12,0.02,560.00,7203.00,3370,20240205,-27.89,2355,20241209,3.18,3370,-27.89,20240205,2355,3.18,20241209,3370,-27.89,20240205,2355,3.18,20241209,0.00,N,010770,500,73 억,,2180665,N,N,0,N,00,N
20241210,130245,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,65,2,2.73,8530520,3513,30.56,2385,2455,2385,3100,1670,2385,2428.27,14.91,0,66,2471,2427,2391,2347,2311,2450,2370,73,715,500,1760,5,1,14625466,358,4.38,0.34,12,0.02,560.00,7203.00,3370,20240205,-27.30,2355,20241209,4.03,3370,-27.30,20240205,2355,4.03,20241209,3370,-27.30,20240205,2355,4.03,20241209,0.00,N,010770,500,73 억,,2180665,N,N,0,N,00,N
20241210,120246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,65,2,2.73,7562855,3118,27.13,2385,2455,2385,3100,1670,2385,2425.55,14.91,0,76,2471,2427,2391,2347,2311,2450,2370,73,715,500,1760,5,1,14625466,358,4.38,0.34,12,0.02,560.00,7203.00,3370,20240205,-27.30,2355,20241209,4.03,3370,-27.30,20240205,2355,4.03,20241209,3370,-27.30,20240205,2355,4.03,20241209,0.00,N,010770,500,73 억,,2180665,N,N,0,N,00,N
20241210,110246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2430,45,2,1.89,7446205,3070,26.71,2385,2455,2385,3100,1670,2385,2425.47,14.91,0,75,2471,2427,2391,2347,2311,2450,2370,73,715,500,1760,5,1,14625466,355,4.34,0.34,12,0.02,560.00,7203.00,3370,20240205,-27.89,2355,20241209,3.18,3370,-27.89,20240205,2355,3.18,20241209,3370,-27.89,20240205,2355,3.18,20241209,0.00,N,010770,500,73 억,,2180665,N,N,0,N,00,N
20241210,100246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2425,40,2,1.68,6062140,2500,21.75,2385,2455,2385,3100,1670,2385,2424.86,14.91,0,20,2471,2427,2391,2347,2311,2450,2370,73,715,500,1760,5,1,14625466,355,4.33,0.34,12,0.02,560.00,7203.00,3370,20240205,-28.04,2355,20241209,2.97,3370,-28.04,20240205,2355,2.97,20241209,3370,-28.04,20240205,2355,2.97,20241209,0.00,N,010770,500,73 억,,2180665,N,N,0,N,00,N
20241210,090248,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2390,5,2,0.21,95405,40,0.35,2385,2390,2385,3100,1670,2385,2385.12,14.91,0,0,2471,2427,2391,2347,2311,2450,2370,73,715,500,1760,5,1,14625466,350,4.27,0.33,12,0.00,560.00,7203.00,3370,20240205,-29.08,2355,20241209,1.49,3370,-29.08,20240205,2355,1.49,20241209,3370,-29.08,20240205,2355,1.49,20241209,0.00,N,010770,500,73 억,,2180665,N,N,0,N,00,N
20241209,160245,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2385,-135,5,-5.36,27240040,11452,147.86,2355,2435,2355,3275,1765,2520,2378.63,14.91,0,35,2570,2545,2505,2480,2440,2557,2492,73,755,500,1860,5,1,14625466,349,4.26,0.33,12,0.08,560.00,7203.00,3370,20240205,-29.23,2355,20241209,1.27,3370,-29.23,20240205,2355,1.27,20241209,3370,-29.23,20240205,2355,1.27,20241209,0.00,N,010770,500,73 억,,2180755,N,N,0,N,00,N
20241209,150247,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2410,-110,5,-4.37,26957690,11334,146.34,2355,2435,2355,3275,1765,2520,2378.48,14.91,0,80,2570,2545,2505,2480,2440,2557,2492,73,755,500,1860,5,1,14625466,352,4.30,0.33,12,0.08,560.00,7203.00,3370,20240205,-28.49,2355,20241209,2.34,3370,-28.49,20240205,2355,2.34,20241209,3370,-28.49,20240205,2355,2.34,20241209,0.00,N,010770,500,73 억,,2180755,N,N,0,N,00,N
20241209,140246,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2410,-110,5,-4.37,26191510,11015,142.22,2355,2435,2355,3275,1765,2520,2377.80,14.91,0,107,2570,2545,2505,2480,2440,2557,2492,73,755,500,1860,5,1,14625466,352,4.30,0.33,12,0.08,560.00,7203.00,3370,20240205,-28.49,2355,20241209,2.34,3370,-28.49,20240205,2355,2.34,20241209,3370,-28.49,20240205,2355,2.34,20241209,0.00,N,010770,500,73 억,,2180755,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 160247 57 100.00 KOSPI 운수.장비 N N N N N 2460 75 2 3.14 11722180 4812 41.87 2385 2460 2385 3100 1670 2385 2435.79 14.91 0 55 2471 2427 2391 2347 2311 2450 2370 73 715 500 1760 5 1 14625466 360 4.39 0.34 12 0.03 560.00 7203.00 3370 20240205 -27.00 2355 20241209 4.46 3370 -27.00 20240205 2355 4.46 20241209 3370 -27.00 20240205 2355 4.46 20241209 0.00 N 010770 500 73 억 2180665 N N 0 N 00 N
3 20241210 150247 57 100.00 KOSPI 운수.장비 N N N N N 2440 55 2 2.31 9764020 4016 34.94 2385 2455 2385 3100 1670 2385 2431.28 14.91 0 71 2471 2427 2391 2347 2311 2450 2370 73 715 500 1760 5 1 14625466 357 4.36 0.34 12 0.03 560.00 7203.00 3370 20240205 -27.60 2355 20241209 3.61 3370 -27.60 20240205 2355 3.61 20241209 3370 -27.60 20240205 2355 3.61 20241209 0.00 N 010770 500 73 억 2180665 N N 0 N 00 N
4 20241210 140247 57 100.00 KOSPI 운수.장비 N N N N N 2430 45 2 1.89 8639870 3558 30.96 2385 2455 2385 3100 1670 2385 2428.29 14.91 0 66 2471 2427 2391 2347 2311 2450 2370 73 715 500 1760 5 1 14625466 355 4.34 0.34 12 0.02 560.00 7203.00 3370 20240205 -27.89 2355 20241209 3.18 3370 -27.89 20240205 2355 3.18 20241209 3370 -27.89 20240205 2355 3.18 20241209 0.00 N 010770 500 73 억 2180665 N N 0 N 00 N
5 20241210 130245 57 100.00 KOSPI 운수.장비 N N N N N 2450 65 2 2.73 8530520 3513 30.56 2385 2455 2385 3100 1670 2385 2428.27 14.91 0 66 2471 2427 2391 2347 2311 2450 2370 73 715 500 1760 5 1 14625466 358 4.38 0.34 12 0.02 560.00 7203.00 3370 20240205 -27.30 2355 20241209 4.03 3370 -27.30 20240205 2355 4.03 20241209 3370 -27.30 20240205 2355 4.03 20241209 0.00 N 010770 500 73 억 2180665 N N 0 N 00 N
6 20241210 120246 57 100.00 KOSPI 운수.장비 N N N N N 2450 65 2 2.73 7562855 3118 27.13 2385 2455 2385 3100 1670 2385 2425.55 14.91 0 76 2471 2427 2391 2347 2311 2450 2370 73 715 500 1760 5 1 14625466 358 4.38 0.34 12 0.02 560.00 7203.00 3370 20240205 -27.30 2355 20241209 4.03 3370 -27.30 20240205 2355 4.03 20241209 3370 -27.30 20240205 2355 4.03 20241209 0.00 N 010770 500 73 억 2180665 N N 0 N 00 N
7 20241210 110246 57 100.00 KOSPI 운수.장비 N N N N N 2430 45 2 1.89 7446205 3070 26.71 2385 2455 2385 3100 1670 2385 2425.47 14.91 0 75 2471 2427 2391 2347 2311 2450 2370 73 715 500 1760 5 1 14625466 355 4.34 0.34 12 0.02 560.00 7203.00 3370 20240205 -27.89 2355 20241209 3.18 3370 -27.89 20240205 2355 3.18 20241209 3370 -27.89 20240205 2355 3.18 20241209 0.00 N 010770 500 73 억 2180665 N N 0 N 00 N
8 20241210 100246 57 100.00 KOSPI 운수.장비 N N N N N 2425 40 2 1.68 6062140 2500 21.75 2385 2455 2385 3100 1670 2385 2424.86 14.91 0 20 2471 2427 2391 2347 2311 2450 2370 73 715 500 1760 5 1 14625466 355 4.33 0.34 12 0.02 560.00 7203.00 3370 20240205 -28.04 2355 20241209 2.97 3370 -28.04 20240205 2355 2.97 20241209 3370 -28.04 20240205 2355 2.97 20241209 0.00 N 010770 500 73 억 2180665 N N 0 N 00 N
9 20241210 090248 57 100.00 KOSPI 운수.장비 N N N N N 2390 5 2 0.21 95405 40 0.35 2385 2390 2385 3100 1670 2385 2385.12 14.91 0 0 2471 2427 2391 2347 2311 2450 2370 73 715 500 1760 5 1 14625466 350 4.27 0.33 12 0.00 560.00 7203.00 3370 20240205 -29.08 2355 20241209 1.49 3370 -29.08 20240205 2355 1.49 20241209 3370 -29.08 20240205 2355 1.49 20241209 0.00 N 010770 500 73 억 2180665 N N 0 N 00 N
10 20241209 160245 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2385 -135 5 -5.36 27240040 11452 147.86 2355 2435 2355 3275 1765 2520 2378.63 14.91 0 35 2570 2545 2505 2480 2440 2557 2492 73 755 500 1860 5 1 14625466 349 4.26 0.33 12 0.08 560.00 7203.00 3370 20240205 -29.23 2355 20241209 1.27 3370 -29.23 20240205 2355 1.27 20241209 3370 -29.23 20240205 2355 1.27 20241209 0.00 N 010770 500 73 억 2180755 N N 0 N 00 N
11 20241209 150247 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2410 -110 5 -4.37 26957690 11334 146.34 2355 2435 2355 3275 1765 2520 2378.48 14.91 0 80 2570 2545 2505 2480 2440 2557 2492 73 755 500 1860 5 1 14625466 352 4.30 0.33 12 0.08 560.00 7203.00 3370 20240205 -28.49 2355 20241209 2.34 3370 -28.49 20240205 2355 2.34 20241209 3370 -28.49 20240205 2355 2.34 20241209 0.00 N 010770 500 73 억 2180755 N N 0 N 00 N
12 20241209 140246 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2410 -110 5 -4.37 26191510 11015 142.22 2355 2435 2355 3275 1765 2520 2377.80 14.91 0 107 2570 2545 2505 2480 2440 2557 2492 73 755 500 1860 5 1 14625466 352 4.30 0.33 12 0.08 560.00 7203.00 3370 20240205 -28.49 2355 20241209 2.34 3370 -28.49 20240205 2355 2.34 20241209 3370 -28.49 20240205 2355 2.34 20241209 0.00 N 010770 500 73 억 2180755 N N 0 N 00 N