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
012280/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
20241210,160257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,886,8,2,0.91,431271015,488583,53.70,878,900,863,1141,615,878,882.88,0.32,0,2643,948,912,865,829,782,931,848,276,263,500,630,1,1,51664505,458,6.28,0.68,12,0.95,141.00,1305.00,1000,20240201,-11.40,736,20241024,20.38,1000,-11.40,20240201,736,20.38,20241024,1000,-11.40,20240201,736,20.38,20241024,0.01,N,012280,500,275 억,,162959,N,N,2,N,00,N
20241210,150257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,887,9,2,1.03,393362644,445637,48.98,878,900,863,1141,615,878,882.90,0.32,0,3965,948,912,865,829,782,931,848,276,263,500,630,1,1,51664505,458,6.29,0.68,12,0.86,141.00,1305.00,1000,20240201,-11.30,736,20241024,20.52,1000,-11.30,20240201,736,20.52,20241024,1000,-11.30,20240201,736,20.52,20241024,0.01,N,012280,500,275 억,,162959,N,N,0,N,00,N
20241210,140257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,884,6,2,0.68,377982041,428128,47.06,878,900,863,1141,615,878,883.09,0.32,0,2847,948,912,865,829,782,931,848,276,263,500,630,1,1,51664505,457,6.27,0.68,12,0.83,141.00,1305.00,1000,20240201,-11.60,736,20241024,20.11,1000,-11.60,20240201,736,20.11,20241024,1000,-11.60,20240201,736,20.11,20241024,0.01,N,012280,500,275 억,,162959,N,N,0,N,00,N
20241210,130255,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,884,6,2,0.68,356713980,403734,44.37,878,900,863,1141,615,878,883.80,0.32,0,3414,948,912,865,829,782,931,848,276,263,500,630,1,1,51664505,457,6.27,0.68,12,0.78,141.00,1305.00,1000,20240201,-11.60,736,20241024,20.11,1000,-11.60,20240201,736,20.11,20241024,1000,-11.60,20240201,736,20.11,20241024,0.01,N,012280,500,275 억,,162959,N,N,0,N,00,N
20241210,120256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,880,2,2,0.23,314106410,355067,39.03,878,900,863,1141,615,878,885.01,0.32,0,5351,948,912,865,829,782,931,848,276,263,500,630,1,1,51664505,455,6.24,0.67,12,0.69,141.00,1305.00,1000,20240201,-12.00,736,20241024,19.57,1000,-12.00,20240201,736,19.57,20241024,1000,-12.00,20240201,736,19.57,20241024,0.01,N,012280,500,275 억,,162959,N,N,0,N,00,N
20241210,110256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,890,12,2,1.37,246232738,278150,30.57,878,900,863,1141,615,878,885.77,0.32,0,-3336,948,912,865,829,782,931,848,276,263,500,630,1,1,51664505,460,6.31,0.68,12,0.54,141.00,1305.00,1000,20240201,-11.00,736,20241024,20.92,1000,-11.00,20240201,736,20.92,20241024,1000,-11.00,20240201,736,20.92,20241024,0.01,N,012280,500,275 억,,162959,N,N,0,N,00,N
20241210,100256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,900,22,2,2.51,171713242,194720,21.40,878,900,863,1141,615,878,882.25,0.32,0,1588,948,912,865,829,782,931,848,276,263,500,630,1,1,51664505,465,6.38,0.69,12,0.38,141.00,1305.00,1000,20240201,-10.00,736,20241024,22.28,1000,-10.00,20240201,736,22.28,20241024,1000,-10.00,20240201,736,22.28,20241024,0.01,N,012280,500,275 억,,162959,N,N,0,N,00,N
20241210,090258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,887,9,2,1.03,26805182,30484,3.35,878,887,878,1141,615,878,881.36,0.32,0,-3327,948,912,865,829,782,931,848,276,263,500,630,1,1,51664505,458,6.29,0.68,12,0.06,141.00,1305.00,1000,20240201,-11.30,736,20241024,20.52,1000,-11.30,20240201,736,20.52,20241024,1000,-11.30,20240201,736,20.52,20241024,0.01,N,012280,500,275 억,,162959,N,N,0,N,00,N
20241209,160254,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,878,51,2,6.17,783429441,906468,611.85,827,901,818,1075,579,827,864.29,0.29,0,11934,864,845,832,813,800,839,807,276,248,500,590,1,1,51664505,454,6.23,0.67,12,1.75,141.00,1305.00,1000,20240201,-12.20,736,20241024,19.29,1000,-12.20,20240201,736,19.29,20241024,1000,-12.20,20240201,736,19.29,20241024,0.01,N,012280,500,275 억,,151142,N,N,0,N,00,N
20241209,150257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,877,50,2,6.05,759324436,878927,593.26,827,901,818,1075,579,827,863.95,0.29,0,12036,864,845,832,813,800,839,807,276,248,500,590,1,1,51664505,453,6.22,0.67,12,1.70,141.00,1305.00,1000,20240201,-12.30,736,20241024,19.16,1000,-12.30,20240201,736,19.16,20241024,1000,-12.30,20240201,736,19.16,20241024,0.01,N,012280,500,275 억,,151142,N,N,0,N,00,N
20241209,140256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,869,42,2,5.08,635637870,738630,498.57,827,901,818,1075,579,827,860.59,0.29,0,1285,864,845,832,813,800,839,807,276,248,500,590,1,1,51664505,449,6.16,0.67,12,1.43,141.00,1305.00,1000,20240201,-13.10,736,20241024,18.07,1000,-13.10,20240201,736,18.07,20241024,1000,-13.10,20240201,736,18.07,20241024,0.01,N,012280,500,275 억,,151142,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 160257 57 100.00 KOSPI 운수.장비 N N N N N 886 8 2 0.91 431271015 488583 53.70 878 900 863 1141 615 878 882.88 0.32 0 2643 948 912 865 829 782 931 848 276 263 500 630 1 1 51664505 458 6.28 0.68 12 0.95 141.00 1305.00 1000 20240201 -11.40 736 20241024 20.38 1000 -11.40 20240201 736 20.38 20241024 1000 -11.40 20240201 736 20.38 20241024 0.01 N 012280 500 275 억 162959 N N 2 N 00 N
3 20241210 150257 57 100.00 KOSPI 운수.장비 N N N N N 887 9 2 1.03 393362644 445637 48.98 878 900 863 1141 615 878 882.90 0.32 0 3965 948 912 865 829 782 931 848 276 263 500 630 1 1 51664505 458 6.29 0.68 12 0.86 141.00 1305.00 1000 20240201 -11.30 736 20241024 20.52 1000 -11.30 20240201 736 20.52 20241024 1000 -11.30 20240201 736 20.52 20241024 0.01 N 012280 500 275 억 162959 N N 0 N 00 N
4 20241210 140257 57 100.00 KOSPI 운수.장비 N N N N N 884 6 2 0.68 377982041 428128 47.06 878 900 863 1141 615 878 883.09 0.32 0 2847 948 912 865 829 782 931 848 276 263 500 630 1 1 51664505 457 6.27 0.68 12 0.83 141.00 1305.00 1000 20240201 -11.60 736 20241024 20.11 1000 -11.60 20240201 736 20.11 20241024 1000 -11.60 20240201 736 20.11 20241024 0.01 N 012280 500 275 억 162959 N N 0 N 00 N
5 20241210 130255 57 100.00 KOSPI 운수.장비 N N N N N 884 6 2 0.68 356713980 403734 44.37 878 900 863 1141 615 878 883.80 0.32 0 3414 948 912 865 829 782 931 848 276 263 500 630 1 1 51664505 457 6.27 0.68 12 0.78 141.00 1305.00 1000 20240201 -11.60 736 20241024 20.11 1000 -11.60 20240201 736 20.11 20241024 1000 -11.60 20240201 736 20.11 20241024 0.01 N 012280 500 275 억 162959 N N 0 N 00 N
6 20241210 120256 57 100.00 KOSPI 운수.장비 N N N N N 880 2 2 0.23 314106410 355067 39.03 878 900 863 1141 615 878 885.01 0.32 0 5351 948 912 865 829 782 931 848 276 263 500 630 1 1 51664505 455 6.24 0.67 12 0.69 141.00 1305.00 1000 20240201 -12.00 736 20241024 19.57 1000 -12.00 20240201 736 19.57 20241024 1000 -12.00 20240201 736 19.57 20241024 0.01 N 012280 500 275 억 162959 N N 0 N 00 N
7 20241210 110256 57 100.00 KOSPI 운수.장비 N N N N N 890 12 2 1.37 246232738 278150 30.57 878 900 863 1141 615 878 885.77 0.32 0 -3336 948 912 865 829 782 931 848 276 263 500 630 1 1 51664505 460 6.31 0.68 12 0.54 141.00 1305.00 1000 20240201 -11.00 736 20241024 20.92 1000 -11.00 20240201 736 20.92 20241024 1000 -11.00 20240201 736 20.92 20241024 0.01 N 012280 500 275 억 162959 N N 0 N 00 N
8 20241210 100256 57 100.00 KOSPI 운수.장비 N N N N N 900 22 2 2.51 171713242 194720 21.40 878 900 863 1141 615 878 882.25 0.32 0 1588 948 912 865 829 782 931 848 276 263 500 630 1 1 51664505 465 6.38 0.69 12 0.38 141.00 1305.00 1000 20240201 -10.00 736 20241024 22.28 1000 -10.00 20240201 736 22.28 20241024 1000 -10.00 20240201 736 22.28 20241024 0.01 N 012280 500 275 억 162959 N N 0 N 00 N
9 20241210 090258 57 100.00 KOSPI 운수.장비 N N N N N 887 9 2 1.03 26805182 30484 3.35 878 887 878 1141 615 878 881.36 0.32 0 -3327 948 912 865 829 782 931 848 276 263 500 630 1 1 51664505 458 6.29 0.68 12 0.06 141.00 1305.00 1000 20240201 -11.30 736 20241024 20.52 1000 -11.30 20240201 736 20.52 20241024 1000 -11.30 20240201 736 20.52 20241024 0.01 N 012280 500 275 억 162959 N N 0 N 00 N
10 20241209 160254 57 100.00 KOSPI 운수.장비 N N N N N 878 51 2 6.17 783429441 906468 611.85 827 901 818 1075 579 827 864.29 0.29 0 11934 864 845 832 813 800 839 807 276 248 500 590 1 1 51664505 454 6.23 0.67 12 1.75 141.00 1305.00 1000 20240201 -12.20 736 20241024 19.29 1000 -12.20 20240201 736 19.29 20241024 1000 -12.20 20240201 736 19.29 20241024 0.01 N 012280 500 275 억 151142 N N 0 N 00 N
11 20241209 150257 57 100.00 KOSPI 운수.장비 N N N N N 877 50 2 6.05 759324436 878927 593.26 827 901 818 1075 579 827 863.95 0.29 0 12036 864 845 832 813 800 839 807 276 248 500 590 1 1 51664505 453 6.22 0.67 12 1.70 141.00 1305.00 1000 20240201 -12.30 736 20241024 19.16 1000 -12.30 20240201 736 19.16 20241024 1000 -12.30 20240201 736 19.16 20241024 0.01 N 012280 500 275 억 151142 N N 0 N 00 N
12 20241209 140256 57 100.00 KOSPI 운수.장비 N N N N N 869 42 2 5.08 635637870 738630 498.57 827 901 818 1075 579 827 860.59 0.29 0 1285 864 845 832 813 800 839 807 276 248 500 590 1 1 51664505 449 6.16 0.67 12 1.43 141.00 1305.00 1000 20240201 -13.10 736 20241024 18.07 1000 -13.10 20240201 736 18.07 20241024 1000 -13.10 20240201 736 18.07 20241024 0.01 N 012280 500 275 억 151142 N N 0 N 00 N