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
023000/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
20241210,160336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2300,65,2,2.91,78906465,34606,48.54,2235,2390,2230,2905,1565,2235,2280.66,0.35,0,-3485,2338,2286,2243,2191,2148,2265,2170,200,670,500,1600,5,1,40000000,920,5.54,0.38,12,0.09,415.00,6082.00,3070,20231206,-25.08,2200,20241209,4.55,3065,-24.96,20240102,2200,4.55,20241209,3070,-25.08,20231211,2200,4.55,20241209,0.41,N,023000,500,200 억,,140183,N,N,0,N,00,N
20241210,150335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2300,65,2,2.91,75478395,33113,46.44,2235,2390,2230,2905,1565,2235,2279.95,0.35,0,-3411,2338,2286,2243,2191,2148,2265,2170,200,670,500,1600,5,1,40000000,920,5.54,0.38,12,0.08,415.00,6082.00,3070,20231206,-25.08,2200,20241209,4.55,3065,-24.96,20240102,2200,4.55,20241209,3070,-25.08,20231211,2200,4.55,20241209,0.41,N,023000,500,200 억,,140183,N,N,0,N,00,N
20241210,140335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2290,55,2,2.46,68747240,30182,42.33,2235,2390,2230,2905,1565,2235,2278.32,0.35,0,-3421,2338,2286,2243,2191,2148,2265,2170,200,670,500,1600,5,1,40000000,916,5.52,0.38,12,0.08,415.00,6082.00,3070,20231206,-25.41,2200,20241209,4.09,3065,-25.29,20240102,2200,4.09,20241209,3070,-25.41,20231211,2200,4.09,20241209,0.41,N,023000,500,200 억,,140183,N,N,0,N,00,N
20241210,130334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2295,60,2,2.68,67171995,29493,41.37,2235,2390,2230,2905,1565,2235,2278.13,0.35,0,-3421,2338,2286,2243,2191,2148,2265,2170,200,670,500,1600,5,1,40000000,918,5.53,0.38,12,0.07,415.00,6082.00,3070,20231206,-25.24,2200,20241209,4.32,3065,-25.12,20240102,2200,4.32,20241209,3070,-25.24,20231211,2200,4.32,20241209,0.41,N,023000,500,200 억,,140183,N,N,0,N,00,N
20241210,120334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2290,55,2,2.46,61218260,26892,37.72,2235,2390,2230,2905,1565,2235,2277.06,0.35,0,-3342,2338,2286,2243,2191,2148,2265,2170,200,670,500,1600,5,1,40000000,916,5.52,0.38,12,0.07,415.00,6082.00,3070,20231206,-25.41,2200,20241209,4.09,3065,-25.29,20240102,2200,4.09,20241209,3070,-25.41,20231211,2200,4.09,20241209,0.41,N,023000,500,200 억,,140183,N,N,0,N,00,N
20241210,110334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2285,50,2,2.24,50117050,22040,30.91,2235,2390,2230,2905,1565,2235,2274.62,0.35,0,-3025,2338,2286,2243,2191,2148,2265,2170,200,670,500,1600,5,1,40000000,914,5.51,0.38,12,0.06,415.00,6082.00,3070,20231206,-25.57,2200,20241209,3.86,3065,-25.45,20240102,2200,3.86,20241209,3070,-25.57,20231211,2200,3.86,20241209,0.41,N,023000,500,200 억,,140183,N,N,0,N,00,N
20241210,100334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2285,50,2,2.24,26481920,11666,16.36,2235,2390,2230,2905,1565,2235,2271.23,0.35,0,178,2338,2286,2243,2191,2148,2265,2170,200,670,500,1600,5,1,40000000,914,5.51,0.38,12,0.03,415.00,6082.00,3070,20231206,-25.57,2200,20241209,3.86,3065,-25.45,20240102,2200,3.86,20241209,3070,-25.57,20231211,2200,3.86,20241209,0.41,N,023000,500,200 억,,140183,N,N,0,N,00,N
20241210,090337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2235,0,3,0.00,1101800,493,0.69,2235,2235,2230,2905,1565,2235,2234.46,0.35,0,-11,2338,2286,2243,2191,2148,2265,2170,200,670,500,1600,5,1,40000000,894,5.39,0.37,12,0.00,415.00,6082.00,3070,20231206,-27.20,2200,20241209,1.59,3065,-27.08,20240102,2200,1.59,20241209,3070,-27.20,20231211,2200,1.59,20241209,0.41,N,023000,500,200 억,,140183,N,N,0,N,00,N
20241209,160333,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2235,-120,5,-5.10,157435325,70653,393.57,2270,2295,2200,3060,1650,2355,2228.29,0.35,0,1804,2425,2390,2360,2325,2295,2375,2310,200,705,500,1690,5,1,40000000,894,5.39,0.37,12,0.18,415.00,6082.00,3070,20231206,-27.20,2200,20241209,1.59,3065,-27.08,20240102,2200,1.59,20241209,3070,-27.20,20231211,2200,1.59,20241209,0.42,N,023000,500,200 억,,138582,N,N,0,N,00,N
20241209,150335,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2230,-125,5,-5.31,153656335,68957,384.12,2270,2295,2200,3060,1650,2355,2228.29,0.35,0,2004,2425,2390,2360,2325,2295,2375,2310,200,705,500,1690,5,1,40000000,892,5.37,0.37,12,0.17,415.00,6082.00,3070,20231206,-27.36,2200,20241209,1.36,3065,-27.24,20240102,2200,1.36,20241209,3070,-27.36,20231211,2200,1.36,20241209,0.42,N,023000,500,200 억,,138582,N,N,0,N,00,N
20241209,140335,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2235,-120,5,-5.10,144373875,64782,360.86,2270,2295,2200,3060,1650,2355,2228.61,0.35,0,1850,2425,2390,2360,2325,2295,2375,2310,200,705,500,1690,5,1,40000000,894,5.39,0.37,12,0.16,415.00,6082.00,3070,20231206,-27.20,2200,20241209,1.59,3065,-27.08,20240102,2200,1.59,20241209,3070,-27.20,20231211,2200,1.59,20241209,0.42,N,023000,500,200 억,,138582,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 160336 57 100.00 KOSPI 운수.장비 N N N N N 2300 65 2 2.91 78906465 34606 48.54 2235 2390 2230 2905 1565 2235 2280.66 0.35 0 -3485 2338 2286 2243 2191 2148 2265 2170 200 670 500 1600 5 1 40000000 920 5.54 0.38 12 0.09 415.00 6082.00 3070 20231206 -25.08 2200 20241209 4.55 3065 -24.96 20240102 2200 4.55 20241209 3070 -25.08 20231211 2200 4.55 20241209 0.41 N 023000 500 200 억 140183 N N 0 N 00 N
3 20241210 150335 57 100.00 KOSPI 운수.장비 N N N N N 2300 65 2 2.91 75478395 33113 46.44 2235 2390 2230 2905 1565 2235 2279.95 0.35 0 -3411 2338 2286 2243 2191 2148 2265 2170 200 670 500 1600 5 1 40000000 920 5.54 0.38 12 0.08 415.00 6082.00 3070 20231206 -25.08 2200 20241209 4.55 3065 -24.96 20240102 2200 4.55 20241209 3070 -25.08 20231211 2200 4.55 20241209 0.41 N 023000 500 200 억 140183 N N 0 N 00 N
4 20241210 140335 57 100.00 KOSPI 운수.장비 N N N N N 2290 55 2 2.46 68747240 30182 42.33 2235 2390 2230 2905 1565 2235 2278.32 0.35 0 -3421 2338 2286 2243 2191 2148 2265 2170 200 670 500 1600 5 1 40000000 916 5.52 0.38 12 0.08 415.00 6082.00 3070 20231206 -25.41 2200 20241209 4.09 3065 -25.29 20240102 2200 4.09 20241209 3070 -25.41 20231211 2200 4.09 20241209 0.41 N 023000 500 200 억 140183 N N 0 N 00 N
5 20241210 130334 57 100.00 KOSPI 운수.장비 N N N N N 2295 60 2 2.68 67171995 29493 41.37 2235 2390 2230 2905 1565 2235 2278.13 0.35 0 -3421 2338 2286 2243 2191 2148 2265 2170 200 670 500 1600 5 1 40000000 918 5.53 0.38 12 0.07 415.00 6082.00 3070 20231206 -25.24 2200 20241209 4.32 3065 -25.12 20240102 2200 4.32 20241209 3070 -25.24 20231211 2200 4.32 20241209 0.41 N 023000 500 200 억 140183 N N 0 N 00 N
6 20241210 120334 57 100.00 KOSPI 운수.장비 N N N N N 2290 55 2 2.46 61218260 26892 37.72 2235 2390 2230 2905 1565 2235 2277.06 0.35 0 -3342 2338 2286 2243 2191 2148 2265 2170 200 670 500 1600 5 1 40000000 916 5.52 0.38 12 0.07 415.00 6082.00 3070 20231206 -25.41 2200 20241209 4.09 3065 -25.29 20240102 2200 4.09 20241209 3070 -25.41 20231211 2200 4.09 20241209 0.41 N 023000 500 200 억 140183 N N 0 N 00 N
7 20241210 110334 57 100.00 KOSPI 운수.장비 N N N N N 2285 50 2 2.24 50117050 22040 30.91 2235 2390 2230 2905 1565 2235 2274.62 0.35 0 -3025 2338 2286 2243 2191 2148 2265 2170 200 670 500 1600 5 1 40000000 914 5.51 0.38 12 0.06 415.00 6082.00 3070 20231206 -25.57 2200 20241209 3.86 3065 -25.45 20240102 2200 3.86 20241209 3070 -25.57 20231211 2200 3.86 20241209 0.41 N 023000 500 200 억 140183 N N 0 N 00 N
8 20241210 100334 57 100.00 KOSPI 운수.장비 N N N N N 2285 50 2 2.24 26481920 11666 16.36 2235 2390 2230 2905 1565 2235 2271.23 0.35 0 178 2338 2286 2243 2191 2148 2265 2170 200 670 500 1600 5 1 40000000 914 5.51 0.38 12 0.03 415.00 6082.00 3070 20231206 -25.57 2200 20241209 3.86 3065 -25.45 20240102 2200 3.86 20241209 3070 -25.57 20231211 2200 3.86 20241209 0.41 N 023000 500 200 억 140183 N N 0 N 00 N
9 20241210 090337 57 100.00 KOSPI 운수.장비 N N N N N 2235 0 3 0.00 1101800 493 0.69 2235 2235 2230 2905 1565 2235 2234.46 0.35 0 -11 2338 2286 2243 2191 2148 2265 2170 200 670 500 1600 5 1 40000000 894 5.39 0.37 12 0.00 415.00 6082.00 3070 20231206 -27.20 2200 20241209 1.59 3065 -27.08 20240102 2200 1.59 20241209 3070 -27.20 20231211 2200 1.59 20241209 0.41 N 023000 500 200 억 140183 N N 0 N 00 N
10 20241209 160333 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2235 -120 5 -5.10 157435325 70653 393.57 2270 2295 2200 3060 1650 2355 2228.29 0.35 0 1804 2425 2390 2360 2325 2295 2375 2310 200 705 500 1690 5 1 40000000 894 5.39 0.37 12 0.18 415.00 6082.00 3070 20231206 -27.20 2200 20241209 1.59 3065 -27.08 20240102 2200 1.59 20241209 3070 -27.20 20231211 2200 1.59 20241209 0.42 N 023000 500 200 억 138582 N N 0 N 00 N
11 20241209 150335 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2230 -125 5 -5.31 153656335 68957 384.12 2270 2295 2200 3060 1650 2355 2228.29 0.35 0 2004 2425 2390 2360 2325 2295 2375 2310 200 705 500 1690 5 1 40000000 892 5.37 0.37 12 0.17 415.00 6082.00 3070 20231206 -27.36 2200 20241209 1.36 3065 -27.24 20240102 2200 1.36 20241209 3070 -27.36 20231211 2200 1.36 20241209 0.42 N 023000 500 200 억 138582 N N 0 N 00 N
12 20241209 140335 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2235 -120 5 -5.10 144373875 64782 360.86 2270 2295 2200 3060 1650 2355 2228.61 0.35 0 1850 2425 2390 2360 2325 2295 2375 2310 200 705 500 1690 5 1 40000000 894 5.39 0.37 12 0.16 415.00 6082.00 3070 20231206 -27.20 2200 20241209 1.59 3065 -27.08 20240102 2200 1.59 20241209 3070 -27.20 20231211 2200 1.59 20241209 0.42 N 023000 500 200 억 138582 N N 0 N 00 N