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
023800/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
20241210,160339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,350,2,6.93,344102970,64852,87.70,5050,5460,5050,6560,3540,5050,5305.97,0.76,0,22473,5616,5332,5186,4902,4756,5260,4830,79,1510,500,3730,10,1,15809197,854,6.11,0.40,12,0.41,884.00,13464.00,10070,20240215,-46.38,5040,20241209,7.14,10070,-46.38,20240215,5040,7.14,20241209,10070,-46.38,20240215,5040,7.14,20241209,1.07,N,023800,500,79 억,,120429,N,N,2,N,00,N
20241210,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5360,310,2,6.14,302746230,57155,77.29,5050,5460,5050,6560,3540,5050,5296.93,0.76,0,15805,5616,5332,5186,4902,4756,5260,4830,79,1510,500,3730,10,1,15809197,847,6.06,0.40,12,0.36,884.00,13464.00,10070,20240215,-46.77,5040,20241209,6.35,10070,-46.77,20240215,5040,6.35,20241209,10070,-46.77,20240215,5040,6.35,20241209,1.07,N,023800,500,79 억,,120429,N,N,12,N,00,N
20241210,140339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5300,250,2,4.95,282263580,53311,72.09,5050,5460,5050,6560,3540,5050,5294.66,0.76,0,15270,5616,5332,5186,4902,4756,5260,4830,79,1510,500,3730,10,1,15809197,838,6.00,0.39,12,0.34,884.00,13464.00,10070,20240215,-47.37,5040,20241209,5.16,10070,-47.37,20240215,5040,5.16,20241209,10070,-47.37,20240215,5040,5.16,20241209,1.07,N,023800,500,79 억,,120429,N,N,12,N,00,N
20241210,130338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,300,2,5.94,271632350,51319,69.40,5050,5460,5050,6560,3540,5050,5293.02,0.76,0,13728,5616,5332,5186,4902,4756,5260,4830,79,1510,500,3730,10,1,15809197,846,6.05,0.40,12,0.32,884.00,13464.00,10070,20240215,-46.87,5040,20241209,6.15,10070,-46.87,20240215,5040,6.15,20241209,10070,-46.87,20240215,5040,6.15,20241209,1.07,N,023800,500,79 억,,120429,N,N,12,N,00,N
20241210,120338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5290,240,2,4.75,264112340,49905,67.48,5050,5460,5050,6560,3540,5050,5292.30,0.76,0,13597,5616,5332,5186,4902,4756,5260,4830,79,1510,500,3730,10,1,15809197,836,5.98,0.39,12,0.32,884.00,13464.00,10070,20240215,-47.47,5040,20241209,4.96,10070,-47.47,20240215,5040,4.96,20241209,10070,-47.47,20240215,5040,4.96,20241209,1.07,N,023800,500,79 억,,120429,N,N,12,N,00,N
20241210,110338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5360,310,2,6.14,233699500,44208,59.78,5050,5460,5050,6560,3540,5050,5286.36,0.76,0,12037,5616,5332,5186,4902,4756,5260,4830,79,1510,500,3730,10,1,15809197,847,6.06,0.40,12,0.28,884.00,13464.00,10070,20240215,-46.77,5040,20241209,6.35,10070,-46.77,20240215,5040,6.35,20241209,10070,-46.77,20240215,5040,6.35,20241209,1.07,N,023800,500,79 억,,120429,N,N,12,N,00,N
20241210,100338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5230,180,2,3.56,50294870,9734,13.16,5050,5250,5050,6560,3540,5050,5166.93,0.76,0,1823,5616,5332,5186,4902,4756,5260,4830,79,1510,500,3730,10,1,15809197,827,5.92,0.39,12,0.06,884.00,13464.00,10070,20240215,-48.06,5040,20241209,3.77,10070,-48.06,20240215,5040,3.77,20241209,10070,-48.06,20240215,5040,3.77,20241209,1.07,N,023800,500,79 억,,120429,N,N,12,N,00,N
20241210,090341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5080,30,2,0.59,12818750,2528,3.42,5050,5080,5050,6560,3540,5050,5070.71,0.76,0,803,5616,5332,5186,4902,4756,5260,4830,79,1510,500,3730,10,1,15809197,803,5.75,0.38,12,0.02,884.00,13464.00,10070,20240215,-49.55,5040,20241209,0.79,10070,-49.55,20240215,5040,0.79,20241209,10070,-49.55,20240215,5040,0.79,20241209,1.07,N,023800,500,79 억,,120429,N,N,12,N,00,N
20241209,160336,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,5050,-420,5,-7.68,381084490,73338,134.20,5470,5470,5040,7110,3830,5470,5196.81,0.89,0,-15407,5850,5660,5560,5370,5270,5610,5320,79,1640,500,4040,10,1,15809197,798,5.71,0.38,12,0.46,884.00,13464.00,10070,20240215,-49.85,5040,20241209,0.20,10070,-49.85,20240215,5040,0.20,20241209,10070,-49.85,20240215,5040,0.20,20241209,1.07,N,023800,500,79 억,,139946,N,N,12,N,00,N
20241209,150339,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,5100,-370,5,-6.76,339656890,65151,119.22,5470,5470,5060,7110,3830,5470,5213.38,0.89,0,-15686,5850,5660,5560,5370,5270,5610,5320,79,1640,500,4040,10,1,15809197,806,5.77,0.38,12,0.41,884.00,13464.00,10070,20240215,-49.35,5060,20241209,0.79,10070,-49.35,20240215,5060,0.79,20241209,10070,-49.35,20240215,5060,0.79,20241209,1.07,N,023800,500,79 억,,139946,N,N,11,N,00,N
20241209,140338,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,5130,-340,5,-6.22,281981730,53819,98.48,5470,5470,5120,7110,3830,5470,5239.45,0.89,0,-15868,5850,5660,5560,5370,5270,5610,5320,79,1640,500,4040,10,1,15809197,811,5.80,0.38,12,0.34,884.00,13464.00,10070,20240215,-49.06,5120,20241209,0.20,10070,-49.06,20240215,5120,0.20,20241209,10070,-49.06,20240215,5120,0.20,20241209,1.07,N,023800,500,79 억,,139946,N,N,11,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 160339 57 100.00 KOSPI 운수.장비 N N N N N 5400 350 2 6.93 344102970 64852 87.70 5050 5460 5050 6560 3540 5050 5305.97 0.76 0 22473 5616 5332 5186 4902 4756 5260 4830 79 1510 500 3730 10 1 15809197 854 6.11 0.40 12 0.41 884.00 13464.00 10070 20240215 -46.38 5040 20241209 7.14 10070 -46.38 20240215 5040 7.14 20241209 10070 -46.38 20240215 5040 7.14 20241209 1.07 N 023800 500 79 억 120429 N N 2 N 00 N
3 20241210 150339 57 100.00 KOSPI 운수.장비 N N N N N 5360 310 2 6.14 302746230 57155 77.29 5050 5460 5050 6560 3540 5050 5296.93 0.76 0 15805 5616 5332 5186 4902 4756 5260 4830 79 1510 500 3730 10 1 15809197 847 6.06 0.40 12 0.36 884.00 13464.00 10070 20240215 -46.77 5040 20241209 6.35 10070 -46.77 20240215 5040 6.35 20241209 10070 -46.77 20240215 5040 6.35 20241209 1.07 N 023800 500 79 억 120429 N N 12 N 00 N
4 20241210 140339 57 100.00 KOSPI 운수.장비 N N N N N 5300 250 2 4.95 282263580 53311 72.09 5050 5460 5050 6560 3540 5050 5294.66 0.76 0 15270 5616 5332 5186 4902 4756 5260 4830 79 1510 500 3730 10 1 15809197 838 6.00 0.39 12 0.34 884.00 13464.00 10070 20240215 -47.37 5040 20241209 5.16 10070 -47.37 20240215 5040 5.16 20241209 10070 -47.37 20240215 5040 5.16 20241209 1.07 N 023800 500 79 억 120429 N N 12 N 00 N
5 20241210 130338 57 100.00 KOSPI 운수.장비 N N N N N 5350 300 2 5.94 271632350 51319 69.40 5050 5460 5050 6560 3540 5050 5293.02 0.76 0 13728 5616 5332 5186 4902 4756 5260 4830 79 1510 500 3730 10 1 15809197 846 6.05 0.40 12 0.32 884.00 13464.00 10070 20240215 -46.87 5040 20241209 6.15 10070 -46.87 20240215 5040 6.15 20241209 10070 -46.87 20240215 5040 6.15 20241209 1.07 N 023800 500 79 억 120429 N N 12 N 00 N
6 20241210 120338 57 100.00 KOSPI 운수.장비 N N N N N 5290 240 2 4.75 264112340 49905 67.48 5050 5460 5050 6560 3540 5050 5292.30 0.76 0 13597 5616 5332 5186 4902 4756 5260 4830 79 1510 500 3730 10 1 15809197 836 5.98 0.39 12 0.32 884.00 13464.00 10070 20240215 -47.47 5040 20241209 4.96 10070 -47.47 20240215 5040 4.96 20241209 10070 -47.47 20240215 5040 4.96 20241209 1.07 N 023800 500 79 억 120429 N N 12 N 00 N
7 20241210 110338 57 100.00 KOSPI 운수.장비 N N N N N 5360 310 2 6.14 233699500 44208 59.78 5050 5460 5050 6560 3540 5050 5286.36 0.76 0 12037 5616 5332 5186 4902 4756 5260 4830 79 1510 500 3730 10 1 15809197 847 6.06 0.40 12 0.28 884.00 13464.00 10070 20240215 -46.77 5040 20241209 6.35 10070 -46.77 20240215 5040 6.35 20241209 10070 -46.77 20240215 5040 6.35 20241209 1.07 N 023800 500 79 억 120429 N N 12 N 00 N
8 20241210 100338 57 100.00 KOSPI 운수.장비 N N N N N 5230 180 2 3.56 50294870 9734 13.16 5050 5250 5050 6560 3540 5050 5166.93 0.76 0 1823 5616 5332 5186 4902 4756 5260 4830 79 1510 500 3730 10 1 15809197 827 5.92 0.39 12 0.06 884.00 13464.00 10070 20240215 -48.06 5040 20241209 3.77 10070 -48.06 20240215 5040 3.77 20241209 10070 -48.06 20240215 5040 3.77 20241209 1.07 N 023800 500 79 억 120429 N N 12 N 00 N
9 20241210 090341 57 100.00 KOSPI 운수.장비 N N N N N 5080 30 2 0.59 12818750 2528 3.42 5050 5080 5050 6560 3540 5050 5070.71 0.76 0 803 5616 5332 5186 4902 4756 5260 4830 79 1510 500 3730 10 1 15809197 803 5.75 0.38 12 0.02 884.00 13464.00 10070 20240215 -49.55 5040 20241209 0.79 10070 -49.55 20240215 5040 0.79 20241209 10070 -49.55 20240215 5040 0.79 20241209 1.07 N 023800 500 79 억 120429 N N 12 N 00 N
10 20241209 160336 57 100.00 KOSPI 신저가 운수.장비 N N N N N 5050 -420 5 -7.68 381084490 73338 134.20 5470 5470 5040 7110 3830 5470 5196.81 0.89 0 -15407 5850 5660 5560 5370 5270 5610 5320 79 1640 500 4040 10 1 15809197 798 5.71 0.38 12 0.46 884.00 13464.00 10070 20240215 -49.85 5040 20241209 0.20 10070 -49.85 20240215 5040 0.20 20241209 10070 -49.85 20240215 5040 0.20 20241209 1.07 N 023800 500 79 억 139946 N N 12 N 00 N
11 20241209 150339 57 100.00 KOSPI 신저가 운수.장비 N N N N N 5100 -370 5 -6.76 339656890 65151 119.22 5470 5470 5060 7110 3830 5470 5213.38 0.89 0 -15686 5850 5660 5560 5370 5270 5610 5320 79 1640 500 4040 10 1 15809197 806 5.77 0.38 12 0.41 884.00 13464.00 10070 20240215 -49.35 5060 20241209 0.79 10070 -49.35 20240215 5060 0.79 20241209 10070 -49.35 20240215 5060 0.79 20241209 1.07 N 023800 500 79 억 139946 N N 11 N 00 N
12 20241209 140338 57 100.00 KOSPI 신저가 운수.장비 N N N N N 5130 -340 5 -6.22 281981730 53819 98.48 5470 5470 5120 7110 3830 5470 5239.45 0.89 0 -15868 5850 5660 5560 5370 5270 5610 5320 79 1640 500 4040 10 1 15809197 811 5.80 0.38 12 0.34 884.00 13464.00 10070 20240215 -49.06 5120 20241209 0.20 10070 -49.06 20240215 5120 0.20 20241209 10070 -49.06 20240215 5120 0.20 20241209 1.07 N 023800 500 79 억 139946 N N 11 N 00 N