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
013520/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
20241210,160303,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1458,41,2,2.89,90290085,62072,52.45,1418,1470,1418,1842,992,1417,1454.60,1.75,0,-11746,1576,1496,1448,1368,1320,1472,1344,250,425,500,930,1,1,50051252,730,21.13,0.45,12,0.12,69.00,3242.00,2510,20240617,-41.91,1400,20241209,4.14,2510,-41.91,20240617,1400,4.14,20241209,2510,-41.91,20240617,1400,4.14,20241209,0.87,N,013520,500,250 억,,877993,N,N,2,N,00,N
20241210,150302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1460,43,2,3.03,86827024,59696,50.45,1418,1470,1418,1842,992,1417,1454.49,1.75,0,-11207,1576,1496,1448,1368,1320,1472,1344,250,425,500,930,1,1,50051252,731,21.16,0.45,12,0.12,69.00,3242.00,2510,20240617,-41.83,1400,20241209,4.29,2510,-41.83,20240617,1400,4.29,20241209,2510,-41.83,20240617,1400,4.29,20241209,0.87,N,013520,500,250 억,,877993,N,N,0,N,00,N
20241210,140302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1454,37,2,2.61,74591797,51277,43.33,1418,1470,1418,1842,992,1417,1454.68,1.75,0,-6796,1576,1496,1448,1368,1320,1472,1344,250,425,500,930,1,1,50051252,728,21.07,0.45,12,0.10,69.00,3242.00,2510,20240617,-42.07,1400,20241209,3.86,2510,-42.07,20240617,1400,3.86,20241209,2510,-42.07,20240617,1400,3.86,20241209,0.87,N,013520,500,250 억,,877993,N,N,0,N,00,N
20241210,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1450,33,2,2.33,59934625,41166,34.79,1418,1470,1418,1842,992,1417,1455.93,1.75,0,-5892,1576,1496,1448,1368,1320,1472,1344,250,425,500,930,1,1,50051252,726,21.01,0.45,12,0.08,69.00,3242.00,2510,20240617,-42.23,1400,20241209,3.57,2510,-42.23,20240617,1400,3.57,20241209,2510,-42.23,20240617,1400,3.57,20241209,0.87,N,013520,500,250 억,,877993,N,N,0,N,00,N
20241210,120301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1462,45,2,3.18,52603319,36108,30.51,1418,1470,1418,1842,992,1417,1456.83,1.75,0,-3035,1576,1496,1448,1368,1320,1472,1344,250,425,500,930,1,1,50051252,732,21.19,0.45,12,0.07,69.00,3242.00,2510,20240617,-41.75,1400,20241209,4.43,2510,-41.75,20240617,1400,4.43,20241209,2510,-41.75,20240617,1400,4.43,20241209,0.87,N,013520,500,250 억,,877993,N,N,0,N,00,N
20241210,110302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1468,51,2,3.60,31281608,21531,18.19,1418,1470,1418,1842,992,1417,1452.86,1.75,0,3882,1576,1496,1448,1368,1320,1472,1344,250,425,500,930,1,1,50051252,735,21.28,0.45,12,0.04,69.00,3242.00,2510,20240617,-41.51,1400,20241209,4.86,2510,-41.51,20240617,1400,4.86,20241209,2510,-41.51,20240617,1400,4.86,20241209,0.87,N,013520,500,250 억,,877993,N,N,0,N,00,N
20241210,100302,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1467,50,2,3.53,23987354,16555,13.99,1418,1470,1418,1842,992,1417,1448.95,1.75,0,3585,1576,1496,1448,1368,1320,1472,1344,250,425,500,930,1,1,50051252,734,21.26,0.45,12,0.03,69.00,3242.00,2510,20240617,-41.55,1400,20241209,4.79,2510,-41.55,20240617,1400,4.79,20241209,2510,-41.55,20240617,1400,4.79,20241209,0.87,N,013520,500,250 억,,877993,N,N,0,N,00,N
20241210,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1435,18,2,1.27,1028198,719,0.61,1418,1435,1418,1842,992,1417,1430.04,1.75,0,-18,1576,1496,1448,1368,1320,1472,1344,250,425,500,930,1,1,50051252,718,20.80,0.44,12,0.00,69.00,3242.00,2510,20240617,-42.83,1400,20241209,2.50,2510,-42.83,20240617,1400,2.50,20241209,2510,-42.83,20240617,1400,2.50,20241209,0.87,N,013520,500,250 억,,877993,N,N,0,N,00,N
20241209,160300,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1417,-113,5,-7.39,168750912,118335,180.87,1524,1528,1400,1989,1071,1530,1426.04,1.77,0,-8629,1586,1558,1530,1502,1474,1544,1488,250,459,500,1000,1,1,50051252,709,20.54,0.44,12,0.24,69.00,3242.00,2510,20240617,-43.55,1400,20241209,1.21,2510,-43.55,20240617,1400,1.21,20241209,2510,-43.55,20240617,1400,1.21,20241209,0.90,N,013520,500,250 억,,886505,N,N,0,N,00,N
20241209,150302,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1407,-123,5,-8.04,144961717,101478,155.11,1524,1528,1400,1989,1071,1530,1428.50,1.77,0,-8522,1586,1558,1530,1502,1474,1544,1488,250,459,500,1000,1,1,50051252,704,20.39,0.43,12,0.20,69.00,3242.00,2510,20240617,-43.94,1400,20241209,0.50,2510,-43.94,20240617,1400,0.50,20241209,2510,-43.94,20240617,1400,0.50,20241209,0.90,N,013520,500,250 억,,886505,N,N,0,N,00,N
20241209,140302,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,1420,-110,5,-7.19,133695748,93505,142.92,1524,1528,1400,1989,1071,1530,1429.82,1.77,0,-6634,1586,1558,1530,1502,1474,1544,1488,250,459,500,1000,1,1,50051252,711,20.58,0.44,12,0.19,69.00,3242.00,2510,20240617,-43.43,1400,20241209,1.43,2510,-43.43,20240617,1400,1.43,20241209,2510,-43.43,20240617,1400,1.43,20241209,0.90,N,013520,500,250 억,,886505,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 160303 57 100.00 KOSPI 운수.장비 N N N N N 1458 41 2 2.89 90290085 62072 52.45 1418 1470 1418 1842 992 1417 1454.60 1.75 0 -11746 1576 1496 1448 1368 1320 1472 1344 250 425 500 930 1 1 50051252 730 21.13 0.45 12 0.12 69.00 3242.00 2510 20240617 -41.91 1400 20241209 4.14 2510 -41.91 20240617 1400 4.14 20241209 2510 -41.91 20240617 1400 4.14 20241209 0.87 N 013520 500 250 억 877993 N N 2 N 00 N
3 20241210 150302 57 100.00 KOSPI 운수.장비 N N N N N 1460 43 2 3.03 86827024 59696 50.45 1418 1470 1418 1842 992 1417 1454.49 1.75 0 -11207 1576 1496 1448 1368 1320 1472 1344 250 425 500 930 1 1 50051252 731 21.16 0.45 12 0.12 69.00 3242.00 2510 20240617 -41.83 1400 20241209 4.29 2510 -41.83 20240617 1400 4.29 20241209 2510 -41.83 20240617 1400 4.29 20241209 0.87 N 013520 500 250 억 877993 N N 0 N 00 N
4 20241210 140302 57 100.00 KOSPI 운수.장비 N N N N N 1454 37 2 2.61 74591797 51277 43.33 1418 1470 1418 1842 992 1417 1454.68 1.75 0 -6796 1576 1496 1448 1368 1320 1472 1344 250 425 500 930 1 1 50051252 728 21.07 0.45 12 0.10 69.00 3242.00 2510 20240617 -42.07 1400 20241209 3.86 2510 -42.07 20240617 1400 3.86 20241209 2510 -42.07 20240617 1400 3.86 20241209 0.87 N 013520 500 250 억 877993 N N 0 N 00 N
5 20241210 130301 57 100.00 KOSPI 운수.장비 N N N N N 1450 33 2 2.33 59934625 41166 34.79 1418 1470 1418 1842 992 1417 1455.93 1.75 0 -5892 1576 1496 1448 1368 1320 1472 1344 250 425 500 930 1 1 50051252 726 21.01 0.45 12 0.08 69.00 3242.00 2510 20240617 -42.23 1400 20241209 3.57 2510 -42.23 20240617 1400 3.57 20241209 2510 -42.23 20240617 1400 3.57 20241209 0.87 N 013520 500 250 억 877993 N N 0 N 00 N
6 20241210 120301 57 100.00 KOSPI 운수.장비 N N N N N 1462 45 2 3.18 52603319 36108 30.51 1418 1470 1418 1842 992 1417 1456.83 1.75 0 -3035 1576 1496 1448 1368 1320 1472 1344 250 425 500 930 1 1 50051252 732 21.19 0.45 12 0.07 69.00 3242.00 2510 20240617 -41.75 1400 20241209 4.43 2510 -41.75 20240617 1400 4.43 20241209 2510 -41.75 20240617 1400 4.43 20241209 0.87 N 013520 500 250 억 877993 N N 0 N 00 N
7 20241210 110302 57 100.00 KOSPI 운수.장비 N N N N N 1468 51 2 3.60 31281608 21531 18.19 1418 1470 1418 1842 992 1417 1452.86 1.75 0 3882 1576 1496 1448 1368 1320 1472 1344 250 425 500 930 1 1 50051252 735 21.28 0.45 12 0.04 69.00 3242.00 2510 20240617 -41.51 1400 20241209 4.86 2510 -41.51 20240617 1400 4.86 20241209 2510 -41.51 20240617 1400 4.86 20241209 0.87 N 013520 500 250 억 877993 N N 0 N 00 N
8 20241210 100302 57 100.00 KOSPI 운수.장비 N N N N N 1467 50 2 3.53 23987354 16555 13.99 1418 1470 1418 1842 992 1417 1448.95 1.75 0 3585 1576 1496 1448 1368 1320 1472 1344 250 425 500 930 1 1 50051252 734 21.26 0.45 12 0.03 69.00 3242.00 2510 20240617 -41.55 1400 20241209 4.79 2510 -41.55 20240617 1400 4.79 20241209 2510 -41.55 20240617 1400 4.79 20241209 0.87 N 013520 500 250 억 877993 N N 0 N 00 N
9 20241210 090304 57 100.00 KOSPI 운수.장비 N N N N N 1435 18 2 1.27 1028198 719 0.61 1418 1435 1418 1842 992 1417 1430.04 1.75 0 -18 1576 1496 1448 1368 1320 1472 1344 250 425 500 930 1 1 50051252 718 20.80 0.44 12 0.00 69.00 3242.00 2510 20240617 -42.83 1400 20241209 2.50 2510 -42.83 20240617 1400 2.50 20241209 2510 -42.83 20240617 1400 2.50 20241209 0.87 N 013520 500 250 억 877993 N N 0 N 00 N
10 20241209 160300 57 100.00 KOSPI 신저가 운수.장비 N N N N N 1417 -113 5 -7.39 168750912 118335 180.87 1524 1528 1400 1989 1071 1530 1426.04 1.77 0 -8629 1586 1558 1530 1502 1474 1544 1488 250 459 500 1000 1 1 50051252 709 20.54 0.44 12 0.24 69.00 3242.00 2510 20240617 -43.55 1400 20241209 1.21 2510 -43.55 20240617 1400 1.21 20241209 2510 -43.55 20240617 1400 1.21 20241209 0.90 N 013520 500 250 억 886505 N N 0 N 00 N
11 20241209 150302 57 100.00 KOSPI 신저가 운수.장비 N N N N N 1407 -123 5 -8.04 144961717 101478 155.11 1524 1528 1400 1989 1071 1530 1428.50 1.77 0 -8522 1586 1558 1530 1502 1474 1544 1488 250 459 500 1000 1 1 50051252 704 20.39 0.43 12 0.20 69.00 3242.00 2510 20240617 -43.94 1400 20241209 0.50 2510 -43.94 20240617 1400 0.50 20241209 2510 -43.94 20240617 1400 0.50 20241209 0.90 N 013520 500 250 억 886505 N N 0 N 00 N
12 20241209 140302 57 100.00 KOSPI 신저가 운수.장비 N N N N N 1420 -110 5 -7.19 133695748 93505 142.92 1524 1528 1400 1989 1071 1530 1429.82 1.77 0 -6634 1586 1558 1530 1502 1474 1544 1488 250 459 500 1000 1 1 50051252 711 20.58 0.44 12 0.19 69.00 3242.00 2510 20240617 -43.43 1400 20241209 1.43 2510 -43.43 20240617 1400 1.43 20241209 2510 -43.43 20240617 1400 1.43 20241209 0.90 N 013520 500 250 억 886505 N N 0 N 00 N