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
023810/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
20241210,160340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5540,140,2,2.59,109466980,19971,80.06,5400,5550,5370,7020,3780,5400,5481.30,0.32,0,2331,5826,5612,5476,5262,5126,5545,5195,50,1620,500,3780,10,1,10000000,554,4.98,0.46,12,0.20,1112.00,12029.00,10570,20240320,-47.59,5260,20241202,5.32,10570,-47.59,20240320,5260,5.32,20241202,10570,-47.59,20240320,5260,5.32,20241202,1.76,N,023810,500,50 억,,31517,N,N,0,N,00,N
20241210,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5530,130,2,2.41,104449080,19065,76.43,5400,5550,5370,7020,3780,5400,5478.58,0.32,0,2331,5826,5612,5476,5262,5126,5545,5195,50,1620,500,3780,10,1,10000000,553,4.97,0.46,12,0.19,1112.00,12029.00,10570,20240320,-47.68,5260,20241202,5.13,10570,-47.68,20240320,5260,5.13,20241202,10570,-47.68,20240320,5260,5.13,20241202,1.76,N,023810,500,50 억,,31517,N,N,0,N,00,N
20241210,140339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5510,110,2,2.04,79900560,14604,58.54,5400,5550,5370,7020,3780,5400,5471.14,0.32,0,1410,5826,5612,5476,5262,5126,5545,5195,50,1620,500,3780,10,1,10000000,551,4.96,0.46,12,0.15,1112.00,12029.00,10570,20240320,-47.87,5260,20241202,4.75,10570,-47.87,20240320,5260,4.75,20241202,10570,-47.87,20240320,5260,4.75,20241202,1.76,N,023810,500,50 억,,31517,N,N,0,N,00,N
20241210,130338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5550,150,2,2.78,73638200,13466,53.98,5400,5550,5370,7020,3780,5400,5468.45,0.32,0,1018,5826,5612,5476,5262,5126,5545,5195,50,1620,500,3780,10,1,10000000,555,4.99,0.46,12,0.13,1112.00,12029.00,10570,20240320,-47.49,5260,20241202,5.51,10570,-47.49,20240320,5260,5.51,20241202,10570,-47.49,20240320,5260,5.51,20241202,1.76,N,023810,500,50 억,,31517,N,N,0,N,00,N
20241210,120338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5480,80,2,1.48,65512470,11993,48.08,5400,5550,5370,7020,3780,5400,5462.56,0.32,0,1773,5826,5612,5476,5262,5126,5545,5195,50,1620,500,3780,10,1,10000000,548,4.93,0.46,12,0.12,1112.00,12029.00,10570,20240320,-48.16,5260,20241202,4.18,10570,-48.16,20240320,5260,4.18,20241202,10570,-48.16,20240320,5260,4.18,20241202,1.76,N,023810,500,50 억,,31517,N,N,0,N,00,N
20241210,110338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5480,80,2,1.48,62093860,11369,45.57,5400,5550,5370,7020,3780,5400,5461.68,0.32,0,1773,5826,5612,5476,5262,5126,5545,5195,50,1620,500,3780,10,1,10000000,548,4.93,0.46,12,0.11,1112.00,12029.00,10570,20240320,-48.16,5260,20241202,4.18,10570,-48.16,20240320,5260,4.18,20241202,10570,-48.16,20240320,5260,4.18,20241202,1.76,N,023810,500,50 억,,31517,N,N,0,N,00,N
20241210,100338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5540,140,2,2.59,10677700,1946,7.80,5400,5540,5370,7020,3780,5400,5487.00,0.32,0,-180,5826,5612,5476,5262,5126,5545,5195,50,1620,500,3780,10,1,10000000,554,4.98,0.46,12,0.02,1112.00,12029.00,10570,20240320,-47.59,5260,20241202,5.32,10570,-47.59,20240320,5260,5.32,20241202,10570,-47.59,20240320,5260,5.32,20241202,1.76,N,023810,500,50 억,,31517,N,N,0,N,00,N
20241210,090341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5370,-30,5,-0.56,1446160,266,1.07,5400,5480,5370,7020,3780,5400,5436.69,0.32,0,-113,5826,5612,5476,5262,5126,5545,5195,50,1620,500,3780,10,1,10000000,537,4.83,0.45,12,0.00,1112.00,12029.00,10570,20240320,-49.20,5260,20241202,2.09,10570,-49.20,20240320,5260,2.09,20241202,10570,-49.20,20240320,5260,2.09,20241202,1.76,N,023810,500,50 억,,31517,N,N,0,N,00,N
20241209,160337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5400,-290,5,-5.10,135667790,24946,121.38,5490,5690,5340,7390,3990,5690,5438.74,0.34,0,-1877,5943,5816,5613,5486,5283,5880,5550,50,1700,500,3980,10,1,10000000,540,4.86,0.45,12,0.25,1112.00,12029.00,10570,20240320,-48.91,5260,20241202,2.66,10570,-48.91,20240320,5260,2.66,20241202,10570,-48.91,20240320,5260,2.66,20241202,1.80,N,023810,500,50 억,,33975,N,N,0,N,00,N
20241209,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5380,-310,5,-5.45,106936490,19617,95.45,5490,5690,5340,7390,3990,5690,5451.22,0.34,0,-1651,5943,5816,5613,5486,5283,5880,5550,50,1700,500,3980,10,1,10000000,538,4.84,0.45,12,0.20,1112.00,12029.00,10570,20240320,-49.10,5260,20241202,2.28,10570,-49.10,20240320,5260,2.28,20241202,10570,-49.10,20240320,5260,2.28,20241202,1.80,N,023810,500,50 억,,33975,N,N,0,N,00,N
20241209,140339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5350,-340,5,-5.98,85965880,15726,76.52,5490,5690,5340,7390,3990,5690,5466.48,0.34,0,-1651,5943,5816,5613,5486,5283,5880,5550,50,1700,500,3980,10,1,10000000,535,4.81,0.44,12,0.16,1112.00,12029.00,10570,20240320,-49.39,5260,20241202,1.71,10570,-49.39,20240320,5260,1.71,20241202,10570,-49.39,20240320,5260,1.71,20241202,1.80,N,023810,500,50 억,,33975,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 160340 57 100.00 KOSPI 운수.장비 N N N N N 5540 140 2 2.59 109466980 19971 80.06 5400 5550 5370 7020 3780 5400 5481.30 0.32 0 2331 5826 5612 5476 5262 5126 5545 5195 50 1620 500 3780 10 1 10000000 554 4.98 0.46 12 0.20 1112.00 12029.00 10570 20240320 -47.59 5260 20241202 5.32 10570 -47.59 20240320 5260 5.32 20241202 10570 -47.59 20240320 5260 5.32 20241202 1.76 N 023810 500 50 억 31517 N N 0 N 00 N
3 20241210 150339 57 100.00 KOSPI 운수.장비 N N N N N 5530 130 2 2.41 104449080 19065 76.43 5400 5550 5370 7020 3780 5400 5478.58 0.32 0 2331 5826 5612 5476 5262 5126 5545 5195 50 1620 500 3780 10 1 10000000 553 4.97 0.46 12 0.19 1112.00 12029.00 10570 20240320 -47.68 5260 20241202 5.13 10570 -47.68 20240320 5260 5.13 20241202 10570 -47.68 20240320 5260 5.13 20241202 1.76 N 023810 500 50 억 31517 N N 0 N 00 N
4 20241210 140339 57 100.00 KOSPI 운수.장비 N N N N N 5510 110 2 2.04 79900560 14604 58.54 5400 5550 5370 7020 3780 5400 5471.14 0.32 0 1410 5826 5612 5476 5262 5126 5545 5195 50 1620 500 3780 10 1 10000000 551 4.96 0.46 12 0.15 1112.00 12029.00 10570 20240320 -47.87 5260 20241202 4.75 10570 -47.87 20240320 5260 4.75 20241202 10570 -47.87 20240320 5260 4.75 20241202 1.76 N 023810 500 50 억 31517 N N 0 N 00 N
5 20241210 130338 57 100.00 KOSPI 운수.장비 N N N N N 5550 150 2 2.78 73638200 13466 53.98 5400 5550 5370 7020 3780 5400 5468.45 0.32 0 1018 5826 5612 5476 5262 5126 5545 5195 50 1620 500 3780 10 1 10000000 555 4.99 0.46 12 0.13 1112.00 12029.00 10570 20240320 -47.49 5260 20241202 5.51 10570 -47.49 20240320 5260 5.51 20241202 10570 -47.49 20240320 5260 5.51 20241202 1.76 N 023810 500 50 억 31517 N N 0 N 00 N
6 20241210 120338 57 100.00 KOSPI 운수.장비 N N N N N 5480 80 2 1.48 65512470 11993 48.08 5400 5550 5370 7020 3780 5400 5462.56 0.32 0 1773 5826 5612 5476 5262 5126 5545 5195 50 1620 500 3780 10 1 10000000 548 4.93 0.46 12 0.12 1112.00 12029.00 10570 20240320 -48.16 5260 20241202 4.18 10570 -48.16 20240320 5260 4.18 20241202 10570 -48.16 20240320 5260 4.18 20241202 1.76 N 023810 500 50 억 31517 N N 0 N 00 N
7 20241210 110338 57 100.00 KOSPI 운수.장비 N N N N N 5480 80 2 1.48 62093860 11369 45.57 5400 5550 5370 7020 3780 5400 5461.68 0.32 0 1773 5826 5612 5476 5262 5126 5545 5195 50 1620 500 3780 10 1 10000000 548 4.93 0.46 12 0.11 1112.00 12029.00 10570 20240320 -48.16 5260 20241202 4.18 10570 -48.16 20240320 5260 4.18 20241202 10570 -48.16 20240320 5260 4.18 20241202 1.76 N 023810 500 50 억 31517 N N 0 N 00 N
8 20241210 100338 57 100.00 KOSPI 운수.장비 N N N N N 5540 140 2 2.59 10677700 1946 7.80 5400 5540 5370 7020 3780 5400 5487.00 0.32 0 -180 5826 5612 5476 5262 5126 5545 5195 50 1620 500 3780 10 1 10000000 554 4.98 0.46 12 0.02 1112.00 12029.00 10570 20240320 -47.59 5260 20241202 5.32 10570 -47.59 20240320 5260 5.32 20241202 10570 -47.59 20240320 5260 5.32 20241202 1.76 N 023810 500 50 억 31517 N N 0 N 00 N
9 20241210 090341 57 100.00 KOSPI 운수.장비 N N N N N 5370 -30 5 -0.56 1446160 266 1.07 5400 5480 5370 7020 3780 5400 5436.69 0.32 0 -113 5826 5612 5476 5262 5126 5545 5195 50 1620 500 3780 10 1 10000000 537 4.83 0.45 12 0.00 1112.00 12029.00 10570 20240320 -49.20 5260 20241202 2.09 10570 -49.20 20240320 5260 2.09 20241202 10570 -49.20 20240320 5260 2.09 20241202 1.76 N 023810 500 50 억 31517 N N 0 N 00 N
10 20241209 160337 57 100.00 KOSPI 운수.장비 N N N N N 5400 -290 5 -5.10 135667790 24946 121.38 5490 5690 5340 7390 3990 5690 5438.74 0.34 0 -1877 5943 5816 5613 5486 5283 5880 5550 50 1700 500 3980 10 1 10000000 540 4.86 0.45 12 0.25 1112.00 12029.00 10570 20240320 -48.91 5260 20241202 2.66 10570 -48.91 20240320 5260 2.66 20241202 10570 -48.91 20240320 5260 2.66 20241202 1.80 N 023810 500 50 억 33975 N N 0 N 00 N
11 20241209 150339 57 100.00 KOSPI 운수.장비 N N N N N 5380 -310 5 -5.45 106936490 19617 95.45 5490 5690 5340 7390 3990 5690 5451.22 0.34 0 -1651 5943 5816 5613 5486 5283 5880 5550 50 1700 500 3980 10 1 10000000 538 4.84 0.45 12 0.20 1112.00 12029.00 10570 20240320 -49.10 5260 20241202 2.28 10570 -49.10 20240320 5260 2.28 20241202 10570 -49.10 20240320 5260 2.28 20241202 1.80 N 023810 500 50 억 33975 N N 0 N 00 N
12 20241209 140339 57 100.00 KOSPI 운수.장비 N N N N N 5350 -340 5 -5.98 85965880 15726 76.52 5490 5690 5340 7390 3990 5690 5466.48 0.34 0 -1651 5943 5816 5613 5486 5283 5880 5550 50 1700 500 3980 10 1 10000000 535 4.81 0.44 12 0.16 1112.00 12029.00 10570 20240320 -49.39 5260 20241202 1.71 10570 -49.39 20240320 5260 1.71 20241202 10570 -49.39 20240320 5260 1.71 20241202 1.80 N 023810 500 50 억 33975 N N 0 N 00 N