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
011210/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
20241210,160251,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38650,1600,2,4.32,2175283650,56702,65.73,36950,38900,36950,48150,25950,37050,38363.33,15.57,0,21809,38250,37650,37300,36700,36350,37475,36525,1360,11100,5000,28150,50,1,27195083,10511,11.49,0.30,12,0.21,3363.00,128326.00,67000,20240205,-42.31,36400,20241206,6.18,67000,-42.31,20240205,36400,6.18,20241206,67000,-42.31,20240205,36400,6.18,20241206,0.84,N,011210,5000,1359 억,,4234106,N,N,922,N,00,N
20241210,150250,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38750,1700,2,4.59,1973167900,51480,59.67,36950,38900,36950,48150,25950,37050,38328.82,15.57,0,18984,38250,37650,37300,36700,36350,37475,36525,1360,11100,5000,28150,50,1,27195083,10538,11.52,0.30,12,0.19,3363.00,128326.00,67000,20240205,-42.16,36400,20241206,6.46,67000,-42.16,20240205,36400,6.46,20241206,67000,-42.16,20240205,36400,6.46,20241206,0.84,N,011210,5000,1359 억,,4234106,N,N,5350,N,00,N
20241210,140250,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38600,1550,2,4.18,1778768200,46464,53.86,36950,38900,36950,48150,25950,37050,38282.72,15.57,0,17116,38250,37650,37300,36700,36350,37475,36525,1360,11100,5000,28150,50,1,27195083,10497,11.48,0.30,12,0.17,3363.00,128326.00,67000,20240205,-42.39,36400,20241206,6.04,67000,-42.39,20240205,36400,6.04,20241206,67000,-42.39,20240205,36400,6.04,20241206,0.84,N,011210,5000,1359 억,,4234106,N,N,5350,N,00,N
20241210,130249,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38650,1600,2,4.32,1571905600,41113,47.66,36950,38900,36950,48150,25950,37050,38233.78,15.57,0,14897,38250,37650,37300,36700,36350,37475,36525,1360,11100,5000,28150,50,1,27195083,10511,11.49,0.30,12,0.15,3363.00,128326.00,67000,20240205,-42.31,36400,20241206,6.18,67000,-42.31,20240205,36400,6.18,20241206,67000,-42.31,20240205,36400,6.18,20241206,0.84,N,011210,5000,1359 억,,4234106,N,N,5350,N,00,N
20241210,120249,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38500,1450,2,3.91,1370246150,35873,41.58,36950,38900,36950,48150,25950,37050,38197.14,15.57,0,12143,38250,37650,37300,36700,36350,37475,36525,1360,11100,5000,28150,50,1,27195083,10470,11.45,0.30,12,0.13,3363.00,128326.00,67000,20240205,-42.54,36400,20241206,5.77,67000,-42.54,20240205,36400,5.77,20241206,67000,-42.54,20240205,36400,5.77,20241206,0.84,N,011210,5000,1359 억,,4234106,N,N,5350,N,00,N
20241210,110250,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38600,1550,2,4.18,1126448700,29575,34.28,36950,38650,36950,48150,25950,37050,38087.87,15.57,0,9668,38250,37650,37300,36700,36350,37475,36525,1360,11100,5000,28150,50,1,27195083,10497,11.48,0.30,12,0.11,3363.00,128326.00,67000,20240205,-42.39,36400,20241206,6.04,67000,-42.39,20240205,36400,6.04,20241206,67000,-42.39,20240205,36400,6.04,20241206,0.84,N,011210,5000,1359 억,,4234106,N,N,5350,N,00,N
20241210,100250,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38400,1350,2,3.64,768231150,20264,23.49,36950,38400,36950,48150,25950,37050,37911.13,15.57,0,6547,38250,37650,37300,36700,36350,37475,36525,1360,11100,5000,28150,50,1,27195083,10443,11.42,0.30,12,0.07,3363.00,128326.00,67000,20240205,-42.69,36400,20241206,5.49,67000,-42.69,20240205,36400,5.49,20241206,67000,-42.69,20240205,36400,5.49,20241206,0.84,N,011210,5000,1359 억,,4234106,N,N,5350,N,00,N
20241210,090252,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,37900,850,2,2.29,162679150,4379,5.08,36950,38050,36950,48150,25950,37050,37149.84,15.57,0,1615,38250,37650,37300,36700,36350,37475,36525,1360,11100,5000,28150,50,1,27195083,10307,11.27,0.30,12,0.02,3363.00,128326.00,67000,20240205,-43.43,36400,20241206,4.12,67000,-43.43,20240205,36400,4.12,20241206,67000,-43.43,20240205,36400,4.12,20241206,0.84,N,011210,5000,1359 억,,4234106,N,N,5350,N,00,N
20241209,160248,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,37050,-1350,5,-3.52,3209114450,86158,122.63,37700,37900,36950,49900,26900,38400,37247.67,15.52,0,9667,40400,39400,37900,36900,35400,39650,37150,1360,11500,5000,29180,50,1,27195083,10076,11.02,0.29,12,0.32,3363.00,128326.00,67000,20240205,-44.70,36400,20241206,1.79,67000,-44.70,20240205,36400,1.79,20241206,67000,-44.70,20240205,36400,1.79,20241206,0.83,N,011210,5000,1359 억,,4219547,N,N,5350,N,00,N
20241209,150251,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,37050,-1350,5,-3.52,2868248900,76952,109.52,37700,37900,36950,49900,26900,38400,37273.22,15.52,0,8147,40400,39400,37900,36900,35400,39650,37150,1360,11500,5000,29180,50,1,27195083,10076,11.02,0.29,12,0.28,3363.00,128326.00,67000,20240205,-44.70,36400,20241206,1.79,67000,-44.70,20240205,36400,1.79,20241206,67000,-44.70,20240205,36400,1.79,20241206,0.83,N,011210,5000,1359 억,,4219547,N,N,2199,N,00,N
20241209,140250,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,37200,-1200,5,-3.12,2281859850,61157,87.04,37700,37900,36950,49900,26900,38400,37311.51,15.52,0,1330,40400,39400,37900,36900,35400,39650,37150,1360,11500,5000,29180,50,1,27195083,10117,11.06,0.29,12,0.22,3363.00,128326.00,67000,20240205,-44.48,36400,20241206,2.20,67000,-44.48,20240205,36400,2.20,20241206,67000,-44.48,20240205,36400,2.20,20241206,0.83,N,011210,5000,1359 억,,4219547,N,N,2199,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 160251 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 38650 1600 2 4.32 2175283650 56702 65.73 36950 38900 36950 48150 25950 37050 38363.33 15.57 0 21809 38250 37650 37300 36700 36350 37475 36525 1360 11100 5000 28150 50 1 27195083 10511 11.49 0.30 12 0.21 3363.00 128326.00 67000 20240205 -42.31 36400 20241206 6.18 67000 -42.31 20240205 36400 6.18 20241206 67000 -42.31 20240205 36400 6.18 20241206 0.84 N 011210 5000 1359 억 4234106 N N 922 N 00 N
3 20241210 150250 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 38750 1700 2 4.59 1973167900 51480 59.67 36950 38900 36950 48150 25950 37050 38328.82 15.57 0 18984 38250 37650 37300 36700 36350 37475 36525 1360 11100 5000 28150 50 1 27195083 10538 11.52 0.30 12 0.19 3363.00 128326.00 67000 20240205 -42.16 36400 20241206 6.46 67000 -42.16 20240205 36400 6.46 20241206 67000 -42.16 20240205 36400 6.46 20241206 0.84 N 011210 5000 1359 억 4234106 N N 5350 N 00 N
4 20241210 140250 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 38600 1550 2 4.18 1778768200 46464 53.86 36950 38900 36950 48150 25950 37050 38282.72 15.57 0 17116 38250 37650 37300 36700 36350 37475 36525 1360 11100 5000 28150 50 1 27195083 10497 11.48 0.30 12 0.17 3363.00 128326.00 67000 20240205 -42.39 36400 20241206 6.04 67000 -42.39 20240205 36400 6.04 20241206 67000 -42.39 20240205 36400 6.04 20241206 0.84 N 011210 5000 1359 억 4234106 N N 5350 N 00 N
5 20241210 130249 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 38650 1600 2 4.32 1571905600 41113 47.66 36950 38900 36950 48150 25950 37050 38233.78 15.57 0 14897 38250 37650 37300 36700 36350 37475 36525 1360 11100 5000 28150 50 1 27195083 10511 11.49 0.30 12 0.15 3363.00 128326.00 67000 20240205 -42.31 36400 20241206 6.18 67000 -42.31 20240205 36400 6.18 20241206 67000 -42.31 20240205 36400 6.18 20241206 0.84 N 011210 5000 1359 억 4234106 N N 5350 N 00 N
6 20241210 120249 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 38500 1450 2 3.91 1370246150 35873 41.58 36950 38900 36950 48150 25950 37050 38197.14 15.57 0 12143 38250 37650 37300 36700 36350 37475 36525 1360 11100 5000 28150 50 1 27195083 10470 11.45 0.30 12 0.13 3363.00 128326.00 67000 20240205 -42.54 36400 20241206 5.77 67000 -42.54 20240205 36400 5.77 20241206 67000 -42.54 20240205 36400 5.77 20241206 0.84 N 011210 5000 1359 억 4234106 N N 5350 N 00 N
7 20241210 110250 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 38600 1550 2 4.18 1126448700 29575 34.28 36950 38650 36950 48150 25950 37050 38087.87 15.57 0 9668 38250 37650 37300 36700 36350 37475 36525 1360 11100 5000 28150 50 1 27195083 10497 11.48 0.30 12 0.11 3363.00 128326.00 67000 20240205 -42.39 36400 20241206 6.04 67000 -42.39 20240205 36400 6.04 20241206 67000 -42.39 20240205 36400 6.04 20241206 0.84 N 011210 5000 1359 억 4234106 N N 5350 N 00 N
8 20241210 100250 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 38400 1350 2 3.64 768231150 20264 23.49 36950 38400 36950 48150 25950 37050 37911.13 15.57 0 6547 38250 37650 37300 36700 36350 37475 36525 1360 11100 5000 28150 50 1 27195083 10443 11.42 0.30 12 0.07 3363.00 128326.00 67000 20240205 -42.69 36400 20241206 5.49 67000 -42.69 20240205 36400 5.49 20241206 67000 -42.69 20240205 36400 5.49 20241206 0.84 N 011210 5000 1359 억 4234106 N N 5350 N 00 N
9 20241210 090252 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 37900 850 2 2.29 162679150 4379 5.08 36950 38050 36950 48150 25950 37050 37149.84 15.57 0 1615 38250 37650 37300 36700 36350 37475 36525 1360 11100 5000 28150 50 1 27195083 10307 11.27 0.30 12 0.02 3363.00 128326.00 67000 20240205 -43.43 36400 20241206 4.12 67000 -43.43 20240205 36400 4.12 20241206 67000 -43.43 20240205 36400 4.12 20241206 0.84 N 011210 5000 1359 억 4234106 N N 5350 N 00 N
10 20241209 160248 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 37050 -1350 5 -3.52 3209114450 86158 122.63 37700 37900 36950 49900 26900 38400 37247.67 15.52 0 9667 40400 39400 37900 36900 35400 39650 37150 1360 11500 5000 29180 50 1 27195083 10076 11.02 0.29 12 0.32 3363.00 128326.00 67000 20240205 -44.70 36400 20241206 1.79 67000 -44.70 20240205 36400 1.79 20241206 67000 -44.70 20240205 36400 1.79 20241206 0.83 N 011210 5000 1359 억 4219547 N N 5350 N 00 N
11 20241209 150251 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 37050 -1350 5 -3.52 2868248900 76952 109.52 37700 37900 36950 49900 26900 38400 37273.22 15.52 0 8147 40400 39400 37900 36900 35400 39650 37150 1360 11500 5000 29180 50 1 27195083 10076 11.02 0.29 12 0.28 3363.00 128326.00 67000 20240205 -44.70 36400 20241206 1.79 67000 -44.70 20240205 36400 1.79 20241206 67000 -44.70 20240205 36400 1.79 20241206 0.83 N 011210 5000 1359 억 4219547 N N 2199 N 00 N
12 20241209 140250 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 37200 -1200 5 -3.12 2281859850 61157 87.04 37700 37900 36950 49900 26900 38400 37311.51 15.52 0 1330 40400 39400 37900 36900 35400 39650 37150 1360 11500 5000 29180 50 1 27195083 10117 11.06 0.29 12 0.22 3363.00 128326.00 67000 20240205 -44.48 36400 20241206 2.20 67000 -44.48 20240205 36400 2.20 20241206 67000 -44.48 20240205 36400 2.20 20241206 0.83 N 011210 5000 1359 억 4219547 N N 2199 N 00 N