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
012450/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,291000,12000,2,4.30,212801951500,752550,103.22,279000,292000,270000,362500,195500,279000,282749.61,44.05,-3108,2391,292333,285666,281333,274666,270333,283500,272500,2404,83500,5000,184140,500,1,45581161,132641,18.02,4.17,12,1.65,16147.00,69732.00,425000,20241112,-31.53,127034,20231226,129.07,425000,-31.53,20241112,128793,125.94,20240102,425000,-31.53,20241112,122800,136.97,20231226,0.68,N,012450,5000,2404 억,,20079013,N,N,306,N,00,N
20241210,150258,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,288500,9500,2,3.41,198780680500,704232,96.59,279000,292000,270000,362500,195500,279000,282266.60,44.05,-3108,-19305,292333,285666,281333,274666,270333,283500,272500,2404,83500,5000,184140,500,1,45581161,131502,17.87,4.14,12,1.55,16147.00,69732.00,425000,20241112,-32.12,127034,20231226,127.10,425000,-32.12,20241112,128793,124.00,20240102,425000,-32.12,20241112,122800,134.93,20231226,0.68,N,012450,5000,2404 억,,20079013,N,N,8249,N,00,N
20241210,140258,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,289000,10000,2,3.58,186438946000,661652,90.75,279000,292000,270000,362500,195500,279000,281778.59,44.05,-3108,-23780,292333,285666,281333,274666,270333,283500,272500,2404,83500,5000,184140,500,1,45581161,131730,17.90,4.14,12,1.45,16147.00,69732.00,425000,20241112,-32.00,127034,20231226,127.50,425000,-32.00,20241112,128793,124.39,20240102,425000,-32.00,20241112,122800,135.34,20231226,0.68,N,012450,5000,2404 억,,20079013,N,N,8249,N,00,N
20241210,130256,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,289000,10000,2,3.58,173450860000,616738,84.59,279000,292000,270000,362500,195500,279000,281239.68,44.05,-3108,-26879,292333,285666,281333,274666,270333,283500,272500,2404,83500,5000,184140,500,1,45581161,131730,17.90,4.14,12,1.35,16147.00,69732.00,425000,20241112,-32.00,127034,20231226,127.50,425000,-32.00,20241112,128793,124.39,20240102,425000,-32.00,20241112,122800,135.34,20231226,0.68,N,012450,5000,2404 억,,20079013,N,N,8249,N,00,N
20241210,120257,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,284500,5500,2,1.97,159166867000,567003,77.77,279000,292000,270000,362500,195500,279000,280716.55,44.05,-3108,-33980,292333,285666,281333,274666,270333,283500,272500,2404,83500,5000,184140,500,1,45581161,129678,17.62,4.08,12,1.24,16147.00,69732.00,425000,20241112,-33.06,127034,20231226,123.96,425000,-33.06,20241112,128793,120.90,20240102,425000,-33.06,20241112,122800,131.68,20231226,0.68,N,012450,5000,2404 억,,20079013,N,N,8249,N,00,N
20241210,110257,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,287500,8500,2,3.05,144075926000,514194,70.53,279000,292000,270000,362500,195500,279000,280197.95,44.05,-3108,-41952,292333,285666,281333,274666,270333,283500,272500,2404,83500,5000,184140,500,1,45581161,131046,17.81,4.12,12,1.13,16147.00,69732.00,425000,20241112,-32.35,127034,20231226,126.32,425000,-32.35,20241112,128793,123.23,20240102,425000,-32.35,20241112,122800,134.12,20231226,0.68,N,012450,5000,2404 억,,20079013,N,N,8249,N,00,N
20241210,100257,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,277000,-2000,5,-0.72,85895099000,310560,42.60,279000,281000,270000,362500,195500,279000,276580.16,44.05,-3108,-42512,292333,285666,281333,274666,270333,283500,272500,2404,83500,5000,184140,500,1,45581161,126260,17.15,3.97,12,0.68,16147.00,69732.00,425000,20241112,-34.82,127034,20231226,118.05,425000,-34.82,20241112,128793,115.07,20240102,425000,-34.82,20241112,122800,125.57,20231226,0.68,N,012450,5000,2404 억,,20079013,N,N,8249,N,00,N
20241210,090259,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,279000,0,3,0.00,11934422500,42828,5.87,279000,281000,276500,362500,195500,279000,278658.14,44.05,-3108,-8819,292333,285666,281333,274666,270333,283500,272500,2404,83500,5000,184140,500,1,45581161,127171,17.28,4.00,12,0.09,16147.00,69732.00,425000,20241112,-34.35,127034,20231226,119.63,425000,-34.35,20241112,128793,116.63,20240102,425000,-34.35,20241112,122800,127.20,20231226,0.68,N,012450,5000,2404 억,,20079013,N,N,8249,N,00,N
20241209,160255,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,279000,-19000,5,-6.38,202275900500,716319,76.31,283500,288000,277000,387000,209000,298000,282392.90,43.61,-4284,171413,332000,315000,300500,283500,269000,307750,276250,2404,89000,5000,196680,500,1,45581161,127171,17.28,4.00,12,1.57,16147.00,69732.00,425000,20241112,-34.35,125999,20231130,121.43,425000,-34.35,20241112,128793,116.63,20240102,425000,-34.35,20241112,122800,127.20,20231226,0.66,N,012450,5000,2404 억,,19879672,N,N,8249,N,00,N
20241209,150258,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,278500,-19500,5,-6.54,185121458500,654708,69.75,283500,288000,277500,387000,209000,298000,282752.49,43.61,-4284,142042,332000,315000,300500,283500,269000,307750,276250,2404,89000,5000,196680,500,1,45581161,126944,17.25,3.99,12,1.44,16147.00,69732.00,425000,20241112,-34.47,125999,20231130,121.03,425000,-34.47,20241112,128793,116.24,20240102,425000,-34.47,20241112,122800,126.79,20231226,0.66,N,012450,5000,2404 억,,19879672,N,N,2915,N,00,N
20241209,140257,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,281500,-16500,5,-5.54,153327556500,540922,57.63,283500,288000,280000,387000,209000,298000,283453.93,43.61,-4284,97753,332000,315000,300500,283500,269000,307750,276250,2404,89000,5000,196680,500,1,45581161,128311,17.43,4.04,12,1.19,16147.00,69732.00,425000,20241112,-33.76,125999,20231130,123.41,425000,-33.76,20241112,128793,118.57,20240102,425000,-33.76,20241112,122800,129.23,20231226,0.66,N,012450,5000,2404 억,,19879672,N,N,2915,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 291000 12000 2 4.30 212801951500 752550 103.22 279000 292000 270000 362500 195500 279000 282749.61 44.05 -3108 2391 292333 285666 281333 274666 270333 283500 272500 2404 83500 5000 184140 500 1 45581161 132641 18.02 4.17 12 1.65 16147.00 69732.00 425000 20241112 -31.53 127034 20231226 129.07 425000 -31.53 20241112 128793 125.94 20240102 425000 -31.53 20241112 122800 136.97 20231226 0.68 N 012450 5000 2404 억 20079013 N N 306 N 00 N
3 20241210 150258 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 288500 9500 2 3.41 198780680500 704232 96.59 279000 292000 270000 362500 195500 279000 282266.60 44.05 -3108 -19305 292333 285666 281333 274666 270333 283500 272500 2404 83500 5000 184140 500 1 45581161 131502 17.87 4.14 12 1.55 16147.00 69732.00 425000 20241112 -32.12 127034 20231226 127.10 425000 -32.12 20241112 128793 124.00 20240102 425000 -32.12 20241112 122800 134.93 20231226 0.68 N 012450 5000 2404 억 20079013 N N 8249 N 00 N
4 20241210 140258 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 289000 10000 2 3.58 186438946000 661652 90.75 279000 292000 270000 362500 195500 279000 281778.59 44.05 -3108 -23780 292333 285666 281333 274666 270333 283500 272500 2404 83500 5000 184140 500 1 45581161 131730 17.90 4.14 12 1.45 16147.00 69732.00 425000 20241112 -32.00 127034 20231226 127.50 425000 -32.00 20241112 128793 124.39 20240102 425000 -32.00 20241112 122800 135.34 20231226 0.68 N 012450 5000 2404 억 20079013 N N 8249 N 00 N
5 20241210 130256 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 289000 10000 2 3.58 173450860000 616738 84.59 279000 292000 270000 362500 195500 279000 281239.68 44.05 -3108 -26879 292333 285666 281333 274666 270333 283500 272500 2404 83500 5000 184140 500 1 45581161 131730 17.90 4.14 12 1.35 16147.00 69732.00 425000 20241112 -32.00 127034 20231226 127.50 425000 -32.00 20241112 128793 124.39 20240102 425000 -32.00 20241112 122800 135.34 20231226 0.68 N 012450 5000 2404 억 20079013 N N 8249 N 00 N
6 20241210 120257 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 284500 5500 2 1.97 159166867000 567003 77.77 279000 292000 270000 362500 195500 279000 280716.55 44.05 -3108 -33980 292333 285666 281333 274666 270333 283500 272500 2404 83500 5000 184140 500 1 45581161 129678 17.62 4.08 12 1.24 16147.00 69732.00 425000 20241112 -33.06 127034 20231226 123.96 425000 -33.06 20241112 128793 120.90 20240102 425000 -33.06 20241112 122800 131.68 20231226 0.68 N 012450 5000 2404 억 20079013 N N 8249 N 00 N
7 20241210 110257 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 287500 8500 2 3.05 144075926000 514194 70.53 279000 292000 270000 362500 195500 279000 280197.95 44.05 -3108 -41952 292333 285666 281333 274666 270333 283500 272500 2404 83500 5000 184140 500 1 45581161 131046 17.81 4.12 12 1.13 16147.00 69732.00 425000 20241112 -32.35 127034 20231226 126.32 425000 -32.35 20241112 128793 123.23 20240102 425000 -32.35 20241112 122800 134.12 20231226 0.68 N 012450 5000 2404 억 20079013 N N 8249 N 00 N
8 20241210 100257 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 277000 -2000 5 -0.72 85895099000 310560 42.60 279000 281000 270000 362500 195500 279000 276580.16 44.05 -3108 -42512 292333 285666 281333 274666 270333 283500 272500 2404 83500 5000 184140 500 1 45581161 126260 17.15 3.97 12 0.68 16147.00 69732.00 425000 20241112 -34.82 127034 20231226 118.05 425000 -34.82 20241112 128793 115.07 20240102 425000 -34.82 20241112 122800 125.57 20231226 0.68 N 012450 5000 2404 억 20079013 N N 8249 N 00 N
9 20241210 090259 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 279000 0 3 0.00 11934422500 42828 5.87 279000 281000 276500 362500 195500 279000 278658.14 44.05 -3108 -8819 292333 285666 281333 274666 270333 283500 272500 2404 83500 5000 184140 500 1 45581161 127171 17.28 4.00 12 0.09 16147.00 69732.00 425000 20241112 -34.35 127034 20231226 119.63 425000 -34.35 20241112 128793 116.63 20240102 425000 -34.35 20241112 122800 127.20 20231226 0.68 N 012450 5000 2404 억 20079013 N N 8249 N 00 N
10 20241209 160255 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 279000 -19000 5 -6.38 202275900500 716319 76.31 283500 288000 277000 387000 209000 298000 282392.90 43.61 -4284 171413 332000 315000 300500 283500 269000 307750 276250 2404 89000 5000 196680 500 1 45581161 127171 17.28 4.00 12 1.57 16147.00 69732.00 425000 20241112 -34.35 125999 20231130 121.43 425000 -34.35 20241112 128793 116.63 20240102 425000 -34.35 20241112 122800 127.20 20231226 0.66 N 012450 5000 2404 억 19879672 N N 8249 N 00 N
11 20241209 150258 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 278500 -19500 5 -6.54 185121458500 654708 69.75 283500 288000 277500 387000 209000 298000 282752.49 43.61 -4284 142042 332000 315000 300500 283500 269000 307750 276250 2404 89000 5000 196680 500 1 45581161 126944 17.25 3.99 12 1.44 16147.00 69732.00 425000 20241112 -34.47 125999 20231130 121.03 425000 -34.47 20241112 128793 116.24 20240102 425000 -34.47 20241112 122800 126.79 20231226 0.66 N 012450 5000 2404 억 19879672 N N 2915 N 00 N
12 20241209 140257 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 281500 -16500 5 -5.54 153327556500 540922 57.63 283500 288000 280000 387000 209000 298000 283453.93 43.61 -4284 97753 332000 315000 300500 283500 269000 307750 276250 2404 89000 5000 196680 500 1 45581161 128311 17.43 4.04 12 1.19 16147.00 69732.00 425000 20241112 -33.76 125999 20231130 123.41 425000 -33.76 20241112 128793 118.57 20240102 425000 -33.76 20241112 122800 129.23 20231226 0.66 N 012450 5000 2404 억 19879672 N N 2915 N 00 N