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
012330/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
20241210,160258,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248500,5500,2,2.26,47284826500,190788,67.97,246000,252000,243000,315500,170500,243000,247839.86,41.22,-5846,-7138,249333,246166,240833,237666,232333,247750,239250,4910,72500,5000,189540,500,1,92995094,231093,6.84,0.56,12,0.21,36340.00,441136.00,270000,20240318,-7.96,198000,20240119,25.51,270000,-7.96,20240318,198000,25.51,20240119,270000,-7.96,20240318,198000,25.51,20240119,0.08,N,012330,5000,4909 억,,38329273,N,N,1555,N,00,N
20241210,150257,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248000,5000,2,2.06,41276325000,166599,59.35,246000,252000,243000,315500,170500,243000,247759.08,41.22,-5846,-8318,249333,246166,240833,237666,232333,247750,239250,4910,72500,5000,189540,500,1,92995094,230628,6.82,0.56,12,0.18,36340.00,441136.00,270000,20240318,-8.15,198000,20240119,25.25,270000,-8.15,20240318,198000,25.25,20240119,270000,-8.15,20240318,198000,25.25,20240119,0.08,N,012330,5000,4909 억,,38329273,N,N,3274,N,00,N
20241210,140257,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248500,5500,2,2.26,33801457500,136504,48.63,246000,252000,243000,315500,170500,243000,247623.11,41.22,-5846,-4686,249333,246166,240833,237666,232333,247750,239250,4910,72500,5000,189540,500,1,92995094,231093,6.84,0.56,12,0.15,36340.00,441136.00,270000,20240318,-7.96,198000,20240119,25.51,270000,-7.96,20240318,198000,25.51,20240119,270000,-7.96,20240318,198000,25.51,20240119,0.08,N,012330,5000,4909 억,,38329273,N,N,3274,N,00,N
20241210,130256,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248500,5500,2,2.26,28345266500,114564,40.81,246000,252000,243000,315500,170500,243000,247419.35,41.22,-5846,-1097,249333,246166,240833,237666,232333,247750,239250,4910,72500,5000,189540,500,1,92995094,231093,6.84,0.56,12,0.12,36340.00,441136.00,270000,20240318,-7.96,198000,20240119,25.51,270000,-7.96,20240318,198000,25.51,20240119,270000,-7.96,20240318,198000,25.51,20240119,0.08,N,012330,5000,4909 억,,38329273,N,N,3274,N,00,N
20241210,120256,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,249000,6000,2,2.47,25107785000,101545,36.17,246000,252000,243000,315500,170500,243000,247258.52,41.22,-5846,2188,249333,246166,240833,237666,232333,247750,239250,4910,72500,5000,189540,500,1,92995094,231558,6.85,0.56,12,0.11,36340.00,441136.00,270000,20240318,-7.78,198000,20240119,25.76,270000,-7.78,20240318,198000,25.76,20240119,270000,-7.78,20240318,198000,25.76,20240119,0.08,N,012330,5000,4909 억,,38329273,N,N,3274,N,00,N
20241210,110256,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,249000,6000,2,2.47,16704619500,67981,24.22,246000,249000,243000,315500,170500,243000,245725.59,41.22,-5846,588,249333,246166,240833,237666,232333,247750,239250,4910,72500,5000,189540,500,1,92995094,231558,6.85,0.56,12,0.07,36340.00,441136.00,270000,20240318,-7.78,198000,20240119,25.76,270000,-7.78,20240318,198000,25.76,20240119,270000,-7.78,20240318,198000,25.76,20240119,0.08,N,012330,5000,4909 억,,38329273,N,N,3274,N,00,N
20241210,100257,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246000,3000,2,1.23,8881649500,36290,12.93,246000,246500,243000,315500,170500,243000,244741.87,41.22,-5846,-2584,249333,246166,240833,237666,232333,247750,239250,4910,72500,5000,189540,500,1,92995094,228768,6.77,0.56,12,0.04,36340.00,441136.00,270000,20240318,-8.89,198000,20240119,24.24,270000,-8.89,20240318,198000,24.24,20240119,270000,-8.89,20240318,198000,24.24,20240119,0.08,N,012330,5000,4909 억,,38329273,N,N,3274,N,00,N
20241210,090259,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,244500,1500,2,0.62,2298396000,9365,3.34,246000,246500,244000,315500,170500,243000,245428.95,41.22,-5846,1473,249333,246166,240833,237666,232333,247750,239250,4910,72500,5000,189540,500,1,92995094,227373,6.73,0.55,12,0.01,36340.00,441136.00,270000,20240318,-9.44,198000,20240119,23.48,270000,-9.44,20240318,198000,23.48,20240119,270000,-9.44,20240318,198000,23.48,20240119,0.08,N,012330,5000,4909 억,,38329273,N,N,3274,N,00,N
20241209,160255,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,243000,6000,2,2.53,67762293000,280361,173.28,239000,244000,235500,308000,166000,237000,241695.78,41.21,-8058,-6094,245000,241000,238000,234000,231000,239500,232500,4910,71000,5000,184860,500,1,92995094,225978,6.69,0.55,12,0.30,36340.00,441136.00,270000,20240318,-10.00,198000,20240119,22.73,270000,-10.00,20240318,198000,22.73,20240119,270000,-10.00,20240318,198000,22.73,20240119,0.08,N,012330,5000,4909 억,,38319942,N,N,3274,N,00,N
20241209,150257,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,243000,6000,2,2.53,58330450500,241531,149.28,239000,244000,235500,308000,166000,237000,241502.96,41.21,-8058,-1947,245000,241000,238000,234000,231000,239500,232500,4910,71000,5000,184860,500,1,92995094,225978,6.69,0.55,12,0.26,36340.00,441136.00,270000,20240318,-10.00,198000,20240119,22.73,270000,-10.00,20240318,198000,22.73,20240119,270000,-10.00,20240318,198000,22.73,20240119,0.08,N,012330,5000,4909 억,,38319942,N,N,637,N,00,N
20241209,140257,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,243000,6000,2,2.53,47466937000,196766,121.62,239000,243000,235500,308000,166000,237000,241235.46,41.21,-8058,5956,245000,241000,238000,234000,231000,239500,232500,4910,71000,5000,184860,500,1,92995094,225978,6.69,0.55,12,0.21,36340.00,441136.00,270000,20240318,-10.00,198000,20240119,22.73,270000,-10.00,20240318,198000,22.73,20240119,270000,-10.00,20240318,198000,22.73,20240119,0.08,N,012330,5000,4909 억,,38319942,N,N,637,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 160258 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 248500 5500 2 2.26 47284826500 190788 67.97 246000 252000 243000 315500 170500 243000 247839.86 41.22 -5846 -7138 249333 246166 240833 237666 232333 247750 239250 4910 72500 5000 189540 500 1 92995094 231093 6.84 0.56 12 0.21 36340.00 441136.00 270000 20240318 -7.96 198000 20240119 25.51 270000 -7.96 20240318 198000 25.51 20240119 270000 -7.96 20240318 198000 25.51 20240119 0.08 N 012330 5000 4909 억 38329273 N N 1555 N 00 N
3 20241210 150257 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 248000 5000 2 2.06 41276325000 166599 59.35 246000 252000 243000 315500 170500 243000 247759.08 41.22 -5846 -8318 249333 246166 240833 237666 232333 247750 239250 4910 72500 5000 189540 500 1 92995094 230628 6.82 0.56 12 0.18 36340.00 441136.00 270000 20240318 -8.15 198000 20240119 25.25 270000 -8.15 20240318 198000 25.25 20240119 270000 -8.15 20240318 198000 25.25 20240119 0.08 N 012330 5000 4909 억 38329273 N N 3274 N 00 N
4 20241210 140257 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 248500 5500 2 2.26 33801457500 136504 48.63 246000 252000 243000 315500 170500 243000 247623.11 41.22 -5846 -4686 249333 246166 240833 237666 232333 247750 239250 4910 72500 5000 189540 500 1 92995094 231093 6.84 0.56 12 0.15 36340.00 441136.00 270000 20240318 -7.96 198000 20240119 25.51 270000 -7.96 20240318 198000 25.51 20240119 270000 -7.96 20240318 198000 25.51 20240119 0.08 N 012330 5000 4909 억 38329273 N N 3274 N 00 N
5 20241210 130256 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 248500 5500 2 2.26 28345266500 114564 40.81 246000 252000 243000 315500 170500 243000 247419.35 41.22 -5846 -1097 249333 246166 240833 237666 232333 247750 239250 4910 72500 5000 189540 500 1 92995094 231093 6.84 0.56 12 0.12 36340.00 441136.00 270000 20240318 -7.96 198000 20240119 25.51 270000 -7.96 20240318 198000 25.51 20240119 270000 -7.96 20240318 198000 25.51 20240119 0.08 N 012330 5000 4909 억 38329273 N N 3274 N 00 N
6 20241210 120256 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 249000 6000 2 2.47 25107785000 101545 36.17 246000 252000 243000 315500 170500 243000 247258.52 41.22 -5846 2188 249333 246166 240833 237666 232333 247750 239250 4910 72500 5000 189540 500 1 92995094 231558 6.85 0.56 12 0.11 36340.00 441136.00 270000 20240318 -7.78 198000 20240119 25.76 270000 -7.78 20240318 198000 25.76 20240119 270000 -7.78 20240318 198000 25.76 20240119 0.08 N 012330 5000 4909 억 38329273 N N 3274 N 00 N
7 20241210 110256 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 249000 6000 2 2.47 16704619500 67981 24.22 246000 249000 243000 315500 170500 243000 245725.59 41.22 -5846 588 249333 246166 240833 237666 232333 247750 239250 4910 72500 5000 189540 500 1 92995094 231558 6.85 0.56 12 0.07 36340.00 441136.00 270000 20240318 -7.78 198000 20240119 25.76 270000 -7.78 20240318 198000 25.76 20240119 270000 -7.78 20240318 198000 25.76 20240119 0.08 N 012330 5000 4909 억 38329273 N N 3274 N 00 N
8 20241210 100257 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 246000 3000 2 1.23 8881649500 36290 12.93 246000 246500 243000 315500 170500 243000 244741.87 41.22 -5846 -2584 249333 246166 240833 237666 232333 247750 239250 4910 72500 5000 189540 500 1 92995094 228768 6.77 0.56 12 0.04 36340.00 441136.00 270000 20240318 -8.89 198000 20240119 24.24 270000 -8.89 20240318 198000 24.24 20240119 270000 -8.89 20240318 198000 24.24 20240119 0.08 N 012330 5000 4909 억 38329273 N N 3274 N 00 N
9 20241210 090259 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 244500 1500 2 0.62 2298396000 9365 3.34 246000 246500 244000 315500 170500 243000 245428.95 41.22 -5846 1473 249333 246166 240833 237666 232333 247750 239250 4910 72500 5000 189540 500 1 92995094 227373 6.73 0.55 12 0.01 36340.00 441136.00 270000 20240318 -9.44 198000 20240119 23.48 270000 -9.44 20240318 198000 23.48 20240119 270000 -9.44 20240318 198000 23.48 20240119 0.08 N 012330 5000 4909 억 38329273 N N 3274 N 00 N
10 20241209 160255 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 243000 6000 2 2.53 67762293000 280361 173.28 239000 244000 235500 308000 166000 237000 241695.78 41.21 -8058 -6094 245000 241000 238000 234000 231000 239500 232500 4910 71000 5000 184860 500 1 92995094 225978 6.69 0.55 12 0.30 36340.00 441136.00 270000 20240318 -10.00 198000 20240119 22.73 270000 -10.00 20240318 198000 22.73 20240119 270000 -10.00 20240318 198000 22.73 20240119 0.08 N 012330 5000 4909 억 38319942 N N 3274 N 00 N
11 20241209 150257 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 243000 6000 2 2.53 58330450500 241531 149.28 239000 244000 235500 308000 166000 237000 241502.96 41.21 -8058 -1947 245000 241000 238000 234000 231000 239500 232500 4910 71000 5000 184860 500 1 92995094 225978 6.69 0.55 12 0.26 36340.00 441136.00 270000 20240318 -10.00 198000 20240119 22.73 270000 -10.00 20240318 198000 22.73 20240119 270000 -10.00 20240318 198000 22.73 20240119 0.08 N 012330 5000 4909 억 38319942 N N 637 N 00 N
12 20241209 140257 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 243000 6000 2 2.53 47466937000 196766 121.62 239000 243000 235500 308000 166000 237000 241235.46 41.21 -8058 5956 245000 241000 238000 234000 231000 239500 232500 4910 71000 5000 184860 500 1 92995094 225978 6.69 0.55 12 0.21 36340.00 441136.00 270000 20240318 -10.00 198000 20240119 22.73 270000 -10.00 20240318 198000 22.73 20240119 270000 -10.00 20240318 198000 22.73 20240119 0.08 N 012330 5000 4909 억 38319942 N N 637 N 00 N