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
018500/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
20241210,160325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1024,59,2,6.11,209177842,206618,64.20,966,1059,966,1254,676,965,1012.39,1.52,0,46864,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,479,2.62,0.45,03,0.44,391.00,2278.00,2070,20240213,-50.53,960,20241209,6.67,2070,-50.53,20240213,960,6.67,20241209,2070,-50.53,20240213,960,6.67,20241209,0.43,N,018500,500,233 억,,712422,N,N,1,N,00,N
20241210,150325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1024,59,2,6.11,172201241,170503,52.98,966,1059,966,1254,676,965,1009.96,1.52,0,41550,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,479,2.62,0.45,03,0.36,391.00,2278.00,2070,20240213,-50.53,960,20241209,6.67,2070,-50.53,20240213,960,6.67,20241209,2070,-50.53,20240213,960,6.67,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241210,140325,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1018,53,2,5.49,141601712,140572,43.68,966,1059,966,1254,676,965,1007.33,1.52,0,37197,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,476,2.60,0.45,03,0.30,391.00,2278.00,2070,20240213,-50.82,960,20241209,6.04,2070,-50.82,20240213,960,6.04,20241209,2070,-50.82,20240213,960,6.04,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241210,130323,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1010,45,2,4.66,127338319,126470,39.30,966,1059,966,1254,676,965,1006.87,1.52,0,35531,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,472,2.58,0.44,03,0.27,391.00,2278.00,2070,20240213,-51.21,960,20241209,5.21,2070,-51.21,20240213,960,5.21,20241209,2070,-51.21,20240213,960,5.21,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241210,120324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1015,50,2,5.18,121791014,120961,37.58,966,1059,966,1254,676,965,1006.86,1.52,0,33114,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,475,2.60,0.45,03,0.26,391.00,2278.00,2070,20240213,-50.97,960,20241209,5.73,2070,-50.97,20240213,960,5.73,20241209,2070,-50.97,20240213,960,5.73,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241210,110324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1005,40,2,4.15,117245524,116448,36.18,966,1059,966,1254,676,965,1006.85,1.52,0,31429,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,470,2.57,0.44,03,0.25,391.00,2278.00,2070,20240213,-51.45,960,20241209,4.69,2070,-51.45,20240213,960,4.69,20241209,2070,-51.45,20240213,960,4.69,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241210,100324,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1015,50,2,5.18,58503421,58047,18.04,966,1059,966,1254,676,965,1007.86,1.52,0,18470,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,475,2.60,0.45,03,0.12,391.00,2278.00,2070,20240213,-50.97,960,20241209,5.73,2070,-50.97,20240213,960,5.73,20241209,2070,-50.97,20240213,960,5.73,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241210,090326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,982,17,2,1.76,3034070,3114,0.97,966,982,966,1254,676,965,974.33,1.52,0,1129,1048,1006,983,941,918,995,930,234,289,500,670,1,1,46754933,459,2.51,0.43,03,0.01,391.00,2278.00,2070,20240213,-52.56,960,20241209,2.29,2070,-52.56,20240213,960,2.29,20241209,2070,-52.56,20240213,960,2.29,20241209,0.43,N,018500,500,233 억,,712422,N,N,0,N,00,N
20241209,160322,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,965,-61,5,-5.95,314543217,321762,116.61,983,1025,960,1333,719,1026,977.68,1.53,0,-1399,1086,1055,1028,997,970,1042,984,234,307,500,710,1,1,46754933,451,2.47,0.42,03,0.69,391.00,2278.00,2070,20240213,-53.38,960,20241209,0.52,2070,-53.38,20240213,960,0.52,20241209,2070,-53.38,20240213,960,0.52,20241209,0.42,N,018500,500,233 억,,717621,N,N,0,N,00,N
20241209,150325,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,961,-65,5,-6.34,298528704,305151,110.59,983,1025,960,1333,719,1026,978.30,1.53,0,-1,1086,1055,1028,997,970,1042,984,234,307,500,710,1,1,46754933,449,2.46,0.42,03,0.65,391.00,2278.00,2070,20240213,-53.57,960,20241209,0.10,2070,-53.57,20240213,960,0.10,20241209,2070,-53.57,20240213,960,0.10,20241209,0.42,N,018500,500,233 억,,717621,N,N,0,N,00,N
20241209,140324,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,970,-56,5,-5.46,283624696,289735,105.01,983,1025,960,1333,719,1026,978.91,1.53,0,-471,1086,1055,1028,997,970,1042,984,234,307,500,710,1,1,46754933,454,2.48,0.43,03,0.62,391.00,2278.00,2070,20240213,-53.14,960,20241209,1.04,2070,-53.14,20240213,960,1.04,20241209,2070,-53.14,20240213,960,1.04,20241209,0.42,N,018500,500,233 억,,717621,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 160325 57 100.00 KOSPI 운수.장비 N N N N N 1024 59 2 6.11 209177842 206618 64.20 966 1059 966 1254 676 965 1012.39 1.52 0 46864 1048 1006 983 941 918 995 930 234 289 500 670 1 1 46754933 479 2.62 0.45 03 0.44 391.00 2278.00 2070 20240213 -50.53 960 20241209 6.67 2070 -50.53 20240213 960 6.67 20241209 2070 -50.53 20240213 960 6.67 20241209 0.43 N 018500 500 233 억 712422 N N 1 N 00 N
3 20241210 150325 57 100.00 KOSPI 운수.장비 N N N N N 1024 59 2 6.11 172201241 170503 52.98 966 1059 966 1254 676 965 1009.96 1.52 0 41550 1048 1006 983 941 918 995 930 234 289 500 670 1 1 46754933 479 2.62 0.45 03 0.36 391.00 2278.00 2070 20240213 -50.53 960 20241209 6.67 2070 -50.53 20240213 960 6.67 20241209 2070 -50.53 20240213 960 6.67 20241209 0.43 N 018500 500 233 억 712422 N N 0 N 00 N
4 20241210 140325 57 100.00 KOSPI 운수.장비 N N N N N 1018 53 2 5.49 141601712 140572 43.68 966 1059 966 1254 676 965 1007.33 1.52 0 37197 1048 1006 983 941 918 995 930 234 289 500 670 1 1 46754933 476 2.60 0.45 03 0.30 391.00 2278.00 2070 20240213 -50.82 960 20241209 6.04 2070 -50.82 20240213 960 6.04 20241209 2070 -50.82 20240213 960 6.04 20241209 0.43 N 018500 500 233 억 712422 N N 0 N 00 N
5 20241210 130323 57 100.00 KOSPI 운수.장비 N N N N N 1010 45 2 4.66 127338319 126470 39.30 966 1059 966 1254 676 965 1006.87 1.52 0 35531 1048 1006 983 941 918 995 930 234 289 500 670 1 1 46754933 472 2.58 0.44 03 0.27 391.00 2278.00 2070 20240213 -51.21 960 20241209 5.21 2070 -51.21 20240213 960 5.21 20241209 2070 -51.21 20240213 960 5.21 20241209 0.43 N 018500 500 233 억 712422 N N 0 N 00 N
6 20241210 120324 57 100.00 KOSPI 운수.장비 N N N N N 1015 50 2 5.18 121791014 120961 37.58 966 1059 966 1254 676 965 1006.86 1.52 0 33114 1048 1006 983 941 918 995 930 234 289 500 670 1 1 46754933 475 2.60 0.45 03 0.26 391.00 2278.00 2070 20240213 -50.97 960 20241209 5.73 2070 -50.97 20240213 960 5.73 20241209 2070 -50.97 20240213 960 5.73 20241209 0.43 N 018500 500 233 억 712422 N N 0 N 00 N
7 20241210 110324 57 100.00 KOSPI 운수.장비 N N N N N 1005 40 2 4.15 117245524 116448 36.18 966 1059 966 1254 676 965 1006.85 1.52 0 31429 1048 1006 983 941 918 995 930 234 289 500 670 1 1 46754933 470 2.57 0.44 03 0.25 391.00 2278.00 2070 20240213 -51.45 960 20241209 4.69 2070 -51.45 20240213 960 4.69 20241209 2070 -51.45 20240213 960 4.69 20241209 0.43 N 018500 500 233 억 712422 N N 0 N 00 N
8 20241210 100324 57 100.00 KOSPI 운수.장비 N N N N N 1015 50 2 5.18 58503421 58047 18.04 966 1059 966 1254 676 965 1007.86 1.52 0 18470 1048 1006 983 941 918 995 930 234 289 500 670 1 1 46754933 475 2.60 0.45 03 0.12 391.00 2278.00 2070 20240213 -50.97 960 20241209 5.73 2070 -50.97 20240213 960 5.73 20241209 2070 -50.97 20240213 960 5.73 20241209 0.43 N 018500 500 233 억 712422 N N 0 N 00 N
9 20241210 090326 57 100.00 KOSPI 운수.장비 N N N N N 982 17 2 1.76 3034070 3114 0.97 966 982 966 1254 676 965 974.33 1.52 0 1129 1048 1006 983 941 918 995 930 234 289 500 670 1 1 46754933 459 2.51 0.43 03 0.01 391.00 2278.00 2070 20240213 -52.56 960 20241209 2.29 2070 -52.56 20240213 960 2.29 20241209 2070 -52.56 20240213 960 2.29 20241209 0.43 N 018500 500 233 억 712422 N N 0 N 00 N
10 20241209 160322 57 100.00 KOSPI 신저가 운수.장비 N N N N N 965 -61 5 -5.95 314543217 321762 116.61 983 1025 960 1333 719 1026 977.68 1.53 0 -1399 1086 1055 1028 997 970 1042 984 234 307 500 710 1 1 46754933 451 2.47 0.42 03 0.69 391.00 2278.00 2070 20240213 -53.38 960 20241209 0.52 2070 -53.38 20240213 960 0.52 20241209 2070 -53.38 20240213 960 0.52 20241209 0.42 N 018500 500 233 억 717621 N N 0 N 00 N
11 20241209 150325 57 100.00 KOSPI 신저가 운수.장비 N N N N N 961 -65 5 -6.34 298528704 305151 110.59 983 1025 960 1333 719 1026 978.30 1.53 0 -1 1086 1055 1028 997 970 1042 984 234 307 500 710 1 1 46754933 449 2.46 0.42 03 0.65 391.00 2278.00 2070 20240213 -53.57 960 20241209 0.10 2070 -53.57 20240213 960 0.10 20241209 2070 -53.57 20240213 960 0.10 20241209 0.42 N 018500 500 233 억 717621 N N 0 N 00 N
12 20241209 140324 57 100.00 KOSPI 신저가 운수.장비 N N N N N 970 -56 5 -5.46 283624696 289735 105.01 983 1025 960 1333 719 1026 978.91 1.53 0 -471 1086 1055 1028 997 970 1042 984 234 307 500 710 1 1 46754933 454 2.48 0.43 03 0.62 391.00 2278.00 2070 20240213 -53.14 960 20241209 1.04 2070 -53.14 20240213 960 1.04 20241209 2070 -53.14 20240213 960 1.04 20241209 0.42 N 018500 500 233 억 717621 N N 0 N 00 N