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
015230/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
20241210,160311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4800,280,2,6.19,372837550,78554,60.86,4530,4840,4530,5870,3165,4520,4745.61,6.02,0,21072,4833,4676,4583,4426,4333,4630,4380,143,1350,500,3070,5,1,28572230,1371,4.04,0.50,12,0.27,1188.00,9647.00,7100,20240507,-32.39,4490,20241209,6.90,7100,-32.39,20240507,4490,6.90,20241209,7100,-32.39,20240507,4490,6.90,20241209,1.45,N,015230,500,142 억,,1719131,N,N,0,N,00,N
20241210,150311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4795,275,2,6.08,340435515,71790,55.62,4530,4840,4530,5870,3165,4520,4742.10,6.02,0,18376,4833,4676,4583,4426,4333,4630,4380,143,1350,500,3070,5,1,28572230,1370,4.04,0.50,12,0.25,1188.00,9647.00,7100,20240507,-32.46,4490,20241209,6.79,7100,-32.46,20240507,4490,6.79,20241209,7100,-32.46,20240507,4490,6.79,20241209,1.45,N,015230,500,142 억,,1719131,N,N,0,N,00,N
20241210,140311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4800,280,2,6.19,294209635,62158,48.16,4530,4840,4530,5870,3165,4520,4733.25,6.02,0,17833,4833,4676,4583,4426,4333,4630,4380,143,1350,500,3070,5,1,28572230,1371,4.04,0.50,12,0.22,1188.00,9647.00,7100,20240507,-32.39,4490,20241209,6.90,7100,-32.39,20240507,4490,6.90,20241209,7100,-32.39,20240507,4490,6.90,20241209,1.45,N,015230,500,142 억,,1719131,N,N,0,N,00,N
20241210,130309,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4765,245,2,5.42,256678215,54310,42.08,4530,4840,4530,5870,3165,4520,4726.17,6.02,0,15882,4833,4676,4583,4426,4333,4630,4380,143,1350,500,3070,5,1,28572230,1361,4.01,0.49,12,0.19,1188.00,9647.00,7100,20240507,-32.89,4490,20241209,6.12,7100,-32.89,20240507,4490,6.12,20241209,7100,-32.89,20240507,4490,6.12,20241209,1.45,N,015230,500,142 억,,1719131,N,N,0,N,00,N
20241210,120310,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4790,270,2,5.97,249826605,52869,40.96,4530,4840,4530,5870,3165,4520,4725.39,6.02,0,15745,4833,4676,4583,4426,4333,4630,4380,143,1350,500,3070,5,1,28572230,1369,4.03,0.50,12,0.19,1188.00,9647.00,7100,20240507,-32.54,4490,20241209,6.68,7100,-32.54,20240507,4490,6.68,20241209,7100,-32.54,20240507,4490,6.68,20241209,1.45,N,015230,500,142 억,,1719131,N,N,0,N,00,N
20241210,110310,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4830,310,2,6.86,227275285,48186,37.33,4530,4830,4530,5870,3165,4520,4716.62,6.02,0,16438,4833,4676,4583,4426,4333,4630,4380,143,1350,500,3070,5,1,28572230,1380,4.07,0.50,12,0.17,1188.00,9647.00,7100,20240507,-31.97,4490,20241209,7.57,7100,-31.97,20240507,4490,7.57,20241209,7100,-31.97,20240507,4490,7.57,20241209,1.45,N,015230,500,142 억,,1719131,N,N,0,N,00,N
20241210,100310,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4765,245,2,5.42,154232495,32923,25.51,4530,4770,4530,5870,3165,4520,4684.64,6.02,0,16983,4833,4676,4583,4426,4333,4630,4380,143,1350,500,3070,5,1,28572230,1361,4.01,0.49,12,0.12,1188.00,9647.00,7100,20240507,-32.89,4490,20241209,6.12,7100,-32.89,20240507,4490,6.12,20241209,7100,-32.89,20240507,4490,6.12,20241209,1.45,N,015230,500,142 억,,1719131,N,N,0,N,00,N
20241210,090313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4640,120,2,2.65,22189370,4879,3.78,4530,4655,4530,5870,3165,4520,4547.93,6.02,0,1627,4833,4676,4583,4426,4333,4630,4380,143,1350,500,3070,5,1,28572230,1326,3.91,0.48,12,0.02,1188.00,9647.00,7100,20240507,-34.65,4490,20241209,3.34,7100,-34.65,20240507,4490,3.34,20241209,7100,-34.65,20240507,4490,3.34,20241209,1.45,N,015230,500,142 억,,1719131,N,N,0,N,00,N
20241209,160308,55,60.00,KOSPI,신저가,운수.장비,N,N,N,Y,60,N,4520,-275,5,-5.74,584781745,127716,124.96,4740,4740,4490,6230,3360,4795,4578.76,6.14,0,-32260,5065,4930,4720,4585,4375,4825,4480,143,1435,500,3260,5,1,28572230,1291,3.80,0.47,12,0.45,1188.00,9647.00,7100,20240507,-36.34,4490,20241209,0.67,7100,-36.34,20240507,4490,0.67,20241209,7100,-36.34,20240507,4490,0.67,20241209,1.47,N,015230,500,142 억,,1753090,N,N,0,N,00,N
20241209,150311,55,60.00,KOSPI,신저가,운수.장비,N,N,N,Y,60,N,4510,-285,5,-5.94,529702925,115535,113.04,4740,4740,4490,6230,3360,4795,4584.77,6.14,0,-30508,5065,4930,4720,4585,4375,4825,4480,143,1435,500,3260,5,1,28572230,1289,3.80,0.47,12,0.40,1188.00,9647.00,7100,20240507,-36.48,4490,20241209,0.45,7100,-36.48,20240507,4490,0.45,20241209,7100,-36.48,20240507,4490,0.45,20241209,1.47,N,015230,500,142 억,,1753090,N,N,0,N,00,N
20241209,140311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4555,-240,5,-5.01,430365805,93573,91.55,4740,4740,4550,6230,3360,4795,4599.24,6.14,0,-27488,5065,4930,4720,4585,4375,4825,4480,143,1435,500,3260,5,1,28572230,1301,3.83,0.47,12,0.33,1188.00,9647.00,7100,20240507,-35.85,4510,20241206,1.00,7100,-35.85,20240507,4510,1.00,20241206,7100,-35.85,20240507,4510,1.00,20241206,1.47,N,015230,500,142 억,,1753090,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 160311 55 60.00 KOSPI 운수.장비 N N N Y 60 N 4800 280 2 6.19 372837550 78554 60.86 4530 4840 4530 5870 3165 4520 4745.61 6.02 0 21072 4833 4676 4583 4426 4333 4630 4380 143 1350 500 3070 5 1 28572230 1371 4.04 0.50 12 0.27 1188.00 9647.00 7100 20240507 -32.39 4490 20241209 6.90 7100 -32.39 20240507 4490 6.90 20241209 7100 -32.39 20240507 4490 6.90 20241209 1.45 N 015230 500 142 억 1719131 N N 0 N 00 N
3 20241210 150311 55 60.00 KOSPI 운수.장비 N N N Y 60 N 4795 275 2 6.08 340435515 71790 55.62 4530 4840 4530 5870 3165 4520 4742.10 6.02 0 18376 4833 4676 4583 4426 4333 4630 4380 143 1350 500 3070 5 1 28572230 1370 4.04 0.50 12 0.25 1188.00 9647.00 7100 20240507 -32.46 4490 20241209 6.79 7100 -32.46 20240507 4490 6.79 20241209 7100 -32.46 20240507 4490 6.79 20241209 1.45 N 015230 500 142 억 1719131 N N 0 N 00 N
4 20241210 140311 55 60.00 KOSPI 운수.장비 N N N Y 60 N 4800 280 2 6.19 294209635 62158 48.16 4530 4840 4530 5870 3165 4520 4733.25 6.02 0 17833 4833 4676 4583 4426 4333 4630 4380 143 1350 500 3070 5 1 28572230 1371 4.04 0.50 12 0.22 1188.00 9647.00 7100 20240507 -32.39 4490 20241209 6.90 7100 -32.39 20240507 4490 6.90 20241209 7100 -32.39 20240507 4490 6.90 20241209 1.45 N 015230 500 142 억 1719131 N N 0 N 00 N
5 20241210 130309 55 60.00 KOSPI 운수.장비 N N N Y 60 N 4765 245 2 5.42 256678215 54310 42.08 4530 4840 4530 5870 3165 4520 4726.17 6.02 0 15882 4833 4676 4583 4426 4333 4630 4380 143 1350 500 3070 5 1 28572230 1361 4.01 0.49 12 0.19 1188.00 9647.00 7100 20240507 -32.89 4490 20241209 6.12 7100 -32.89 20240507 4490 6.12 20241209 7100 -32.89 20240507 4490 6.12 20241209 1.45 N 015230 500 142 억 1719131 N N 0 N 00 N
6 20241210 120310 55 60.00 KOSPI 운수.장비 N N N Y 60 N 4790 270 2 5.97 249826605 52869 40.96 4530 4840 4530 5870 3165 4520 4725.39 6.02 0 15745 4833 4676 4583 4426 4333 4630 4380 143 1350 500 3070 5 1 28572230 1369 4.03 0.50 12 0.19 1188.00 9647.00 7100 20240507 -32.54 4490 20241209 6.68 7100 -32.54 20240507 4490 6.68 20241209 7100 -32.54 20240507 4490 6.68 20241209 1.45 N 015230 500 142 억 1719131 N N 0 N 00 N
7 20241210 110310 55 60.00 KOSPI 운수.장비 N N N Y 60 N 4830 310 2 6.86 227275285 48186 37.33 4530 4830 4530 5870 3165 4520 4716.62 6.02 0 16438 4833 4676 4583 4426 4333 4630 4380 143 1350 500 3070 5 1 28572230 1380 4.07 0.50 12 0.17 1188.00 9647.00 7100 20240507 -31.97 4490 20241209 7.57 7100 -31.97 20240507 4490 7.57 20241209 7100 -31.97 20240507 4490 7.57 20241209 1.45 N 015230 500 142 억 1719131 N N 0 N 00 N
8 20241210 100310 55 60.00 KOSPI 운수.장비 N N N Y 60 N 4765 245 2 5.42 154232495 32923 25.51 4530 4770 4530 5870 3165 4520 4684.64 6.02 0 16983 4833 4676 4583 4426 4333 4630 4380 143 1350 500 3070 5 1 28572230 1361 4.01 0.49 12 0.12 1188.00 9647.00 7100 20240507 -32.89 4490 20241209 6.12 7100 -32.89 20240507 4490 6.12 20241209 7100 -32.89 20240507 4490 6.12 20241209 1.45 N 015230 500 142 억 1719131 N N 0 N 00 N
9 20241210 090313 55 60.00 KOSPI 운수.장비 N N N Y 60 N 4640 120 2 2.65 22189370 4879 3.78 4530 4655 4530 5870 3165 4520 4547.93 6.02 0 1627 4833 4676 4583 4426 4333 4630 4380 143 1350 500 3070 5 1 28572230 1326 3.91 0.48 12 0.02 1188.00 9647.00 7100 20240507 -34.65 4490 20241209 3.34 7100 -34.65 20240507 4490 3.34 20241209 7100 -34.65 20240507 4490 3.34 20241209 1.45 N 015230 500 142 억 1719131 N N 0 N 00 N
10 20241209 160308 55 60.00 KOSPI 신저가 운수.장비 N N N Y 60 N 4520 -275 5 -5.74 584781745 127716 124.96 4740 4740 4490 6230 3360 4795 4578.76 6.14 0 -32260 5065 4930 4720 4585 4375 4825 4480 143 1435 500 3260 5 1 28572230 1291 3.80 0.47 12 0.45 1188.00 9647.00 7100 20240507 -36.34 4490 20241209 0.67 7100 -36.34 20240507 4490 0.67 20241209 7100 -36.34 20240507 4490 0.67 20241209 1.47 N 015230 500 142 억 1753090 N N 0 N 00 N
11 20241209 150311 55 60.00 KOSPI 신저가 운수.장비 N N N Y 60 N 4510 -285 5 -5.94 529702925 115535 113.04 4740 4740 4490 6230 3360 4795 4584.77 6.14 0 -30508 5065 4930 4720 4585 4375 4825 4480 143 1435 500 3260 5 1 28572230 1289 3.80 0.47 12 0.40 1188.00 9647.00 7100 20240507 -36.48 4490 20241209 0.45 7100 -36.48 20240507 4490 0.45 20241209 7100 -36.48 20240507 4490 0.45 20241209 1.47 N 015230 500 142 억 1753090 N N 0 N 00 N
12 20241209 140311 55 60.00 KOSPI 운수.장비 N N N Y 60 N 4555 -240 5 -5.01 430365805 93573 91.55 4740 4740 4550 6230 3360 4795 4599.24 6.14 0 -27488 5065 4930 4720 4585 4375 4825 4480 143 1435 500 3260 5 1 28572230 1301 3.83 0.47 12 0.33 1188.00 9647.00 7100 20240507 -35.85 4510 20241206 1.00 7100 -35.85 20240507 4510 1.00 20241206 7100 -35.85 20240507 4510 1.00 20241206 1.47 N 015230 500 142 억 1753090 N N 0 N 00 N