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
021820/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
20241210,160335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6700,100,2,1.52,67693450,10182,119.65,6610,6880,6600,8580,4620,6600,6648.35,2.33,0,-9,6940,6770,6680,6510,6420,6730,6470,50,1980,500,4750,10,1,10000000,670,1.21,0.11,06,0.10,5535.00,58958.00,9700,20240219,-30.93,6010,20240119,11.48,9700,-30.93,20240219,6010,11.48,20240119,9700,-30.93,20240219,6010,11.48,20240119,0.00,N,021820,500,50 억,,232775,N,N,0,N,00,N
20241210,150334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6670,70,2,1.06,61302700,9224,108.39,6610,6880,6600,8580,4620,6600,6646.00,2.33,0,52,6940,6770,6680,6510,6420,6730,6470,50,1980,500,4750,10,1,10000000,667,1.21,0.11,06,0.09,5535.00,58958.00,9700,20240219,-31.24,6010,20240119,10.98,9700,-31.24,20240219,6010,10.98,20240119,9700,-31.24,20240219,6010,10.98,20240119,0.00,N,021820,500,50 억,,232775,N,N,0,N,00,N
20241210,140334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6740,140,2,2.12,60935540,9169,107.74,6610,6880,6600,8580,4620,6600,6645.82,2.33,0,52,6940,6770,6680,6510,6420,6730,6470,50,1980,500,4750,10,1,10000000,674,1.22,0.11,06,0.09,5535.00,58958.00,9700,20240219,-30.52,6010,20240119,12.15,9700,-30.52,20240219,6010,12.15,20240119,9700,-30.52,20240219,6010,12.15,20240119,0.00,N,021820,500,50 억,,232775,N,N,0,N,00,N
20241210,130333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6650,50,2,0.76,50652090,7633,89.69,6610,6880,6600,8580,4620,6600,6635.93,2.33,0,52,6940,6770,6680,6510,6420,6730,6470,50,1980,500,4750,10,1,10000000,665,1.20,0.11,06,0.08,5535.00,58958.00,9700,20240219,-31.44,6010,20240119,10.65,9700,-31.44,20240219,6010,10.65,20240119,9700,-31.44,20240219,6010,10.65,20240119,0.00,N,021820,500,50 억,,232775,N,N,0,N,00,N
20241210,120333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6670,70,2,1.06,46686670,7037,82.69,6610,6880,6600,8580,4620,6600,6634.46,2.33,0,52,6940,6770,6680,6510,6420,6730,6470,50,1980,500,4750,10,1,10000000,667,1.21,0.11,06,0.07,5535.00,58958.00,9700,20240219,-31.24,6010,20240119,10.98,9700,-31.24,20240219,6010,10.98,20240119,9700,-31.24,20240219,6010,10.98,20240119,0.00,N,021820,500,50 억,,232775,N,N,0,N,00,N
20241210,110333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6630,30,2,0.45,44545350,6715,78.91,6610,6880,6600,8580,4620,6600,6633.71,2.33,0,51,6940,6770,6680,6510,6420,6730,6470,50,1980,500,4750,10,1,10000000,663,1.20,0.11,06,0.07,5535.00,58958.00,9700,20240219,-31.65,6010,20240119,10.32,9700,-31.65,20240219,6010,10.32,20240119,9700,-31.65,20240219,6010,10.32,20240119,0.00,N,021820,500,50 억,,232775,N,N,0,N,00,N
20241210,100333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6610,10,2,0.15,15711600,2368,27.83,6610,6880,6600,8580,4620,6600,6634.97,2.33,0,0,6940,6770,6680,6510,6420,6730,6470,50,1980,500,4750,10,1,10000000,661,1.19,0.11,06,0.02,5535.00,58958.00,9700,20240219,-31.86,6010,20240119,9.98,9700,-31.86,20240219,6010,9.98,20240119,9700,-31.86,20240219,6010,9.98,20240119,0.00,N,021820,500,50 억,,232775,N,N,0,N,00,N
20241210,090336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6610,10,2,0.15,99150,15,0.18,6610,6610,6610,8580,4620,6600,6610.00,2.33,0,0,6940,6770,6680,6510,6420,6730,6470,50,1980,500,4750,10,1,10000000,661,1.19,0.11,06,0.00,5535.00,58958.00,9700,20240219,-31.86,6010,20240119,9.98,9700,-31.86,20240219,6010,9.98,20240119,9700,-31.86,20240219,6010,9.98,20240119,0.00,N,021820,500,50 억,,232775,N,N,0,N,00,N
20241209,160332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6600,-300,5,-4.35,56601490,8510,124.16,6600,6850,6590,8970,4830,6900,6651.17,2.33,0,-256,7013,6956,6843,6786,6673,6985,6815,50,2070,500,4960,10,1,10000000,660,1.19,0.11,06,0.09,5535.00,58958.00,9700,20240219,-31.96,6010,20240119,9.82,9700,-31.96,20240219,6010,9.82,20240119,9700,-31.96,20240219,6010,9.82,20240119,0.00,N,021820,500,50 억,,233038,N,N,0,N,00,N
20241209,150334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6620,-280,5,-4.06,56291130,8463,123.48,6600,6850,6590,8970,4830,6900,6651.44,2.33,0,-251,7013,6956,6843,6786,6673,6985,6815,50,2070,500,4960,10,1,10000000,662,1.20,0.11,06,0.08,5535.00,58958.00,9700,20240219,-31.75,6010,20240119,10.15,9700,-31.75,20240219,6010,10.15,20240119,9700,-31.75,20240219,6010,10.15,20240119,0.00,N,021820,500,50 억,,233038,N,N,0,N,00,N
20241209,140333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6590,-310,5,-4.49,55334090,8318,121.36,6600,6850,6590,8970,4830,6900,6652.33,2.33,0,-253,7013,6956,6843,6786,6673,6985,6815,50,2070,500,4960,10,1,10000000,659,1.19,0.11,06,0.08,5535.00,58958.00,9700,20240219,-32.06,6010,20240119,9.65,9700,-32.06,20240219,6010,9.65,20240119,9700,-32.06,20240219,6010,9.65,20240119,0.00,N,021820,500,50 억,,233038,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 160335 57 100.00 KOSPI 운수.장비 N N N N N 6700 100 2 1.52 67693450 10182 119.65 6610 6880 6600 8580 4620 6600 6648.35 2.33 0 -9 6940 6770 6680 6510 6420 6730 6470 50 1980 500 4750 10 1 10000000 670 1.21 0.11 06 0.10 5535.00 58958.00 9700 20240219 -30.93 6010 20240119 11.48 9700 -30.93 20240219 6010 11.48 20240119 9700 -30.93 20240219 6010 11.48 20240119 0.00 N 021820 500 50 억 232775 N N 0 N 00 N
3 20241210 150334 57 100.00 KOSPI 운수.장비 N N N N N 6670 70 2 1.06 61302700 9224 108.39 6610 6880 6600 8580 4620 6600 6646.00 2.33 0 52 6940 6770 6680 6510 6420 6730 6470 50 1980 500 4750 10 1 10000000 667 1.21 0.11 06 0.09 5535.00 58958.00 9700 20240219 -31.24 6010 20240119 10.98 9700 -31.24 20240219 6010 10.98 20240119 9700 -31.24 20240219 6010 10.98 20240119 0.00 N 021820 500 50 억 232775 N N 0 N 00 N
4 20241210 140334 57 100.00 KOSPI 운수.장비 N N N N N 6740 140 2 2.12 60935540 9169 107.74 6610 6880 6600 8580 4620 6600 6645.82 2.33 0 52 6940 6770 6680 6510 6420 6730 6470 50 1980 500 4750 10 1 10000000 674 1.22 0.11 06 0.09 5535.00 58958.00 9700 20240219 -30.52 6010 20240119 12.15 9700 -30.52 20240219 6010 12.15 20240119 9700 -30.52 20240219 6010 12.15 20240119 0.00 N 021820 500 50 억 232775 N N 0 N 00 N
5 20241210 130333 57 100.00 KOSPI 운수.장비 N N N N N 6650 50 2 0.76 50652090 7633 89.69 6610 6880 6600 8580 4620 6600 6635.93 2.33 0 52 6940 6770 6680 6510 6420 6730 6470 50 1980 500 4750 10 1 10000000 665 1.20 0.11 06 0.08 5535.00 58958.00 9700 20240219 -31.44 6010 20240119 10.65 9700 -31.44 20240219 6010 10.65 20240119 9700 -31.44 20240219 6010 10.65 20240119 0.00 N 021820 500 50 억 232775 N N 0 N 00 N
6 20241210 120333 57 100.00 KOSPI 운수.장비 N N N N N 6670 70 2 1.06 46686670 7037 82.69 6610 6880 6600 8580 4620 6600 6634.46 2.33 0 52 6940 6770 6680 6510 6420 6730 6470 50 1980 500 4750 10 1 10000000 667 1.21 0.11 06 0.07 5535.00 58958.00 9700 20240219 -31.24 6010 20240119 10.98 9700 -31.24 20240219 6010 10.98 20240119 9700 -31.24 20240219 6010 10.98 20240119 0.00 N 021820 500 50 억 232775 N N 0 N 00 N
7 20241210 110333 57 100.00 KOSPI 운수.장비 N N N N N 6630 30 2 0.45 44545350 6715 78.91 6610 6880 6600 8580 4620 6600 6633.71 2.33 0 51 6940 6770 6680 6510 6420 6730 6470 50 1980 500 4750 10 1 10000000 663 1.20 0.11 06 0.07 5535.00 58958.00 9700 20240219 -31.65 6010 20240119 10.32 9700 -31.65 20240219 6010 10.32 20240119 9700 -31.65 20240219 6010 10.32 20240119 0.00 N 021820 500 50 억 232775 N N 0 N 00 N
8 20241210 100333 57 100.00 KOSPI 운수.장비 N N N N N 6610 10 2 0.15 15711600 2368 27.83 6610 6880 6600 8580 4620 6600 6634.97 2.33 0 0 6940 6770 6680 6510 6420 6730 6470 50 1980 500 4750 10 1 10000000 661 1.19 0.11 06 0.02 5535.00 58958.00 9700 20240219 -31.86 6010 20240119 9.98 9700 -31.86 20240219 6010 9.98 20240119 9700 -31.86 20240219 6010 9.98 20240119 0.00 N 021820 500 50 억 232775 N N 0 N 00 N
9 20241210 090336 57 100.00 KOSPI 운수.장비 N N N N N 6610 10 2 0.15 99150 15 0.18 6610 6610 6610 8580 4620 6600 6610.00 2.33 0 0 6940 6770 6680 6510 6420 6730 6470 50 1980 500 4750 10 1 10000000 661 1.19 0.11 06 0.00 5535.00 58958.00 9700 20240219 -31.86 6010 20240119 9.98 9700 -31.86 20240219 6010 9.98 20240119 9700 -31.86 20240219 6010 9.98 20240119 0.00 N 021820 500 50 억 232775 N N 0 N 00 N
10 20241209 160332 57 100.00 KOSPI 운수.장비 N N N N N 6600 -300 5 -4.35 56601490 8510 124.16 6600 6850 6590 8970 4830 6900 6651.17 2.33 0 -256 7013 6956 6843 6786 6673 6985 6815 50 2070 500 4960 10 1 10000000 660 1.19 0.11 06 0.09 5535.00 58958.00 9700 20240219 -31.96 6010 20240119 9.82 9700 -31.96 20240219 6010 9.82 20240119 9700 -31.96 20240219 6010 9.82 20240119 0.00 N 021820 500 50 억 233038 N N 0 N 00 N
11 20241209 150334 57 100.00 KOSPI 운수.장비 N N N N N 6620 -280 5 -4.06 56291130 8463 123.48 6600 6850 6590 8970 4830 6900 6651.44 2.33 0 -251 7013 6956 6843 6786 6673 6985 6815 50 2070 500 4960 10 1 10000000 662 1.20 0.11 06 0.08 5535.00 58958.00 9700 20240219 -31.75 6010 20240119 10.15 9700 -31.75 20240219 6010 10.15 20240119 9700 -31.75 20240219 6010 10.15 20240119 0.00 N 021820 500 50 억 233038 N N 0 N 00 N
12 20241209 140333 57 100.00 KOSPI 운수.장비 N N N N N 6590 -310 5 -4.49 55334090 8318 121.36 6600 6850 6590 8970 4830 6900 6652.33 2.33 0 -253 7013 6956 6843 6786 6673 6985 6815 50 2070 500 4960 10 1 10000000 659 1.19 0.11 06 0.08 5535.00 58958.00 9700 20240219 -32.06 6010 20240119 9.65 9700 -32.06 20240219 6010 9.65 20240119 9700 -32.06 20240219 6010 9.65 20240119 0.00 N 021820 500 50 억 233038 N N 0 N 00 N