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
090080/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
20241210,160702,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,841,41,2,5.12,60164502,73555,63.91,800,843,760,1040,560,800,817.92,1.32,0,1181,877,838,816,777,755,827,766,275,240,500,570,1,1,54902259,462,12.74,1.06,12,0.13,66.00,790.00,1358,20240103,-38.07,760,20241210,10.66,1358,-38.07,20240103,760,10.66,20241210,1358,-38.07,20240103,760,10.66,20241210,0.07,N,090080,500,274 억,,723307,N,N,2,N,00,N
20241210,150703,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,839,39,2,4.88,56025665,68631,59.63,800,843,760,1040,560,800,816.33,1.32,0,1031,877,838,816,777,755,827,766,275,240,500,570,1,1,54902259,461,12.71,1.06,12,0.13,66.00,790.00,1358,20240103,-38.22,760,20241210,10.39,1358,-38.22,20240103,760,10.39,20241210,1358,-38.22,20240103,760,10.39,20241210,0.07,N,090080,500,274 억,,723307,N,N,0,N,00,N
20241210,140703,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,840,40,2,5.00,52905880,64896,56.38,800,843,760,1040,560,800,815.24,1.32,0,485,877,838,816,777,755,827,766,275,240,500,570,1,1,54902259,461,12.73,1.06,12,0.12,66.00,790.00,1358,20240103,-38.14,760,20241210,10.53,1358,-38.14,20240103,760,10.53,20241210,1358,-38.14,20240103,760,10.53,20241210,0.07,N,090080,500,274 억,,723307,N,N,0,N,00,N
20241210,130702,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,838,38,2,4.75,49697525,61072,53.06,800,843,760,1040,560,800,813.75,1.32,0,-67,877,838,816,777,755,827,766,275,240,500,570,1,1,54902259,460,12.70,1.06,12,0.11,66.00,790.00,1358,20240103,-38.29,760,20241210,10.26,1358,-38.29,20240103,760,10.26,20241210,1358,-38.29,20240103,760,10.26,20241210,0.07,N,090080,500,274 억,,723307,N,N,0,N,00,N
20241210,120703,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,835,35,2,4.38,46241183,56929,49.46,800,843,760,1040,560,800,812.26,1.32,0,-3,877,838,816,777,755,827,766,275,240,500,570,1,1,54902259,458,12.65,1.06,12,0.10,66.00,790.00,1358,20240103,-38.51,760,20241210,9.87,1358,-38.51,20240103,760,9.87,20241210,1358,-38.51,20240103,760,9.87,20241210,0.07,N,090080,500,274 억,,723307,N,N,0,N,00,N
20241210,110702,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,837,37,2,4.62,45088518,55545,48.26,800,843,760,1040,560,800,811.75,1.32,0,-101,877,838,816,777,755,827,766,275,240,500,570,1,1,54902259,460,12.68,1.06,12,0.10,66.00,790.00,1358,20240103,-38.37,760,20241210,10.13,1358,-38.37,20240103,760,10.13,20241210,1358,-38.37,20240103,760,10.13,20241210,0.07,N,090080,500,274 억,,723307,N,N,0,N,00,N
20241210,100703,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,834,34,2,4.25,36010066,44698,38.83,800,843,760,1040,560,800,805.63,1.32,0,1015,877,838,816,777,755,827,766,275,240,500,570,1,1,54902259,458,12.64,1.06,12,0.08,66.00,790.00,1358,20240103,-38.59,760,20241210,9.74,1358,-38.59,20240103,760,9.74,20241210,1358,-38.59,20240103,760,9.74,20241210,0.07,N,090080,500,274 억,,723307,N,N,0,N,00,N
20241210,090707,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,802,2,2,0.25,14044198,17555,15.25,800,802,798,1040,560,800,800.01,1.32,0,0,877,838,816,777,755,827,766,275,240,500,570,1,1,54902259,440,12.15,1.02,12,0.03,66.00,790.00,1358,20240103,-40.94,794,20241209,1.01,1358,-40.94,20240103,794,1.01,20241209,1358,-40.94,20240103,794,1.01,20241209,0.07,N,090080,500,274 억,,723307,N,N,0,N,00,N
20241209,160700,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,800,-55,5,-6.43,93199484,115100,197.41,855,855,794,1111,599,855,809.73,1.32,0,-3505,887,871,854,838,821,862,829,275,256,500,610,1,1,54902259,439,12.12,1.01,12,0.21,66.00,790.00,1358,20240103,-41.09,794,20241209,0.76,1358,-41.09,20240103,794,0.76,20241209,1358,-41.09,20240103,794,0.76,20241209,0.07,N,090080,500,274 억,,726427,N,N,0,N,00,N
20241209,150701,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,800,-55,5,-6.43,91369411,112812,193.49,855,855,794,1111,599,855,809.93,1.32,0,-3031,887,871,854,838,821,862,829,275,256,500,610,1,1,54902259,439,12.12,1.01,12,0.21,66.00,790.00,1358,20240103,-41.09,794,20241209,0.76,1358,-41.09,20240103,794,0.76,20241209,1358,-41.09,20240103,794,0.76,20241209,0.07,N,090080,500,274 억,,726427,N,N,0,N,00,N
20241209,140701,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,804,-51,5,-5.96,84614119,104396,179.05,855,855,794,1111,599,855,810.51,1.32,0,-2793,887,871,854,838,821,862,829,275,256,500,610,1,1,54902259,441,12.18,1.02,12,0.19,66.00,790.00,1358,20240103,-40.80,794,20241209,1.26,1358,-40.80,20240103,794,1.26,20241209,1358,-40.80,20240103,794,1.26,20241209,0.07,N,090080,500,274 억,,726427,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 160702 57 100.00 KOSPI 신저가 운수.장비 N N N N N 841 41 2 5.12 60164502 73555 63.91 800 843 760 1040 560 800 817.92 1.32 0 1181 877 838 816 777 755 827 766 275 240 500 570 1 1 54902259 462 12.74 1.06 12 0.13 66.00 790.00 1358 20240103 -38.07 760 20241210 10.66 1358 -38.07 20240103 760 10.66 20241210 1358 -38.07 20240103 760 10.66 20241210 0.07 N 090080 500 274 억 723307 N N 2 N 00 N
3 20241210 150703 57 100.00 KOSPI 신저가 운수.장비 N N N N N 839 39 2 4.88 56025665 68631 59.63 800 843 760 1040 560 800 816.33 1.32 0 1031 877 838 816 777 755 827 766 275 240 500 570 1 1 54902259 461 12.71 1.06 12 0.13 66.00 790.00 1358 20240103 -38.22 760 20241210 10.39 1358 -38.22 20240103 760 10.39 20241210 1358 -38.22 20240103 760 10.39 20241210 0.07 N 090080 500 274 억 723307 N N 0 N 00 N
4 20241210 140703 57 100.00 KOSPI 신저가 운수.장비 N N N N N 840 40 2 5.00 52905880 64896 56.38 800 843 760 1040 560 800 815.24 1.32 0 485 877 838 816 777 755 827 766 275 240 500 570 1 1 54902259 461 12.73 1.06 12 0.12 66.00 790.00 1358 20240103 -38.14 760 20241210 10.53 1358 -38.14 20240103 760 10.53 20241210 1358 -38.14 20240103 760 10.53 20241210 0.07 N 090080 500 274 억 723307 N N 0 N 00 N
5 20241210 130702 57 100.00 KOSPI 신저가 운수.장비 N N N N N 838 38 2 4.75 49697525 61072 53.06 800 843 760 1040 560 800 813.75 1.32 0 -67 877 838 816 777 755 827 766 275 240 500 570 1 1 54902259 460 12.70 1.06 12 0.11 66.00 790.00 1358 20240103 -38.29 760 20241210 10.26 1358 -38.29 20240103 760 10.26 20241210 1358 -38.29 20240103 760 10.26 20241210 0.07 N 090080 500 274 억 723307 N N 0 N 00 N
6 20241210 120703 57 100.00 KOSPI 신저가 운수.장비 N N N N N 835 35 2 4.38 46241183 56929 49.46 800 843 760 1040 560 800 812.26 1.32 0 -3 877 838 816 777 755 827 766 275 240 500 570 1 1 54902259 458 12.65 1.06 12 0.10 66.00 790.00 1358 20240103 -38.51 760 20241210 9.87 1358 -38.51 20240103 760 9.87 20241210 1358 -38.51 20240103 760 9.87 20241210 0.07 N 090080 500 274 억 723307 N N 0 N 00 N
7 20241210 110702 57 100.00 KOSPI 신저가 운수.장비 N N N N N 837 37 2 4.62 45088518 55545 48.26 800 843 760 1040 560 800 811.75 1.32 0 -101 877 838 816 777 755 827 766 275 240 500 570 1 1 54902259 460 12.68 1.06 12 0.10 66.00 790.00 1358 20240103 -38.37 760 20241210 10.13 1358 -38.37 20240103 760 10.13 20241210 1358 -38.37 20240103 760 10.13 20241210 0.07 N 090080 500 274 억 723307 N N 0 N 00 N
8 20241210 100703 57 100.00 KOSPI 신저가 운수.장비 N N N N N 834 34 2 4.25 36010066 44698 38.83 800 843 760 1040 560 800 805.63 1.32 0 1015 877 838 816 777 755 827 766 275 240 500 570 1 1 54902259 458 12.64 1.06 12 0.08 66.00 790.00 1358 20240103 -38.59 760 20241210 9.74 1358 -38.59 20240103 760 9.74 20241210 1358 -38.59 20240103 760 9.74 20241210 0.07 N 090080 500 274 억 723307 N N 0 N 00 N
9 20241210 090707 57 100.00 KOSPI 운수.장비 N N N N N 802 2 2 0.25 14044198 17555 15.25 800 802 798 1040 560 800 800.01 1.32 0 0 877 838 816 777 755 827 766 275 240 500 570 1 1 54902259 440 12.15 1.02 12 0.03 66.00 790.00 1358 20240103 -40.94 794 20241209 1.01 1358 -40.94 20240103 794 1.01 20241209 1358 -40.94 20240103 794 1.01 20241209 0.07 N 090080 500 274 억 723307 N N 0 N 00 N
10 20241209 160700 57 100.00 KOSPI 신저가 운수.장비 N N N N N 800 -55 5 -6.43 93199484 115100 197.41 855 855 794 1111 599 855 809.73 1.32 0 -3505 887 871 854 838 821 862 829 275 256 500 610 1 1 54902259 439 12.12 1.01 12 0.21 66.00 790.00 1358 20240103 -41.09 794 20241209 0.76 1358 -41.09 20240103 794 0.76 20241209 1358 -41.09 20240103 794 0.76 20241209 0.07 N 090080 500 274 억 726427 N N 0 N 00 N
11 20241209 150701 57 100.00 KOSPI 신저가 운수.장비 N N N N N 800 -55 5 -6.43 91369411 112812 193.49 855 855 794 1111 599 855 809.93 1.32 0 -3031 887 871 854 838 821 862 829 275 256 500 610 1 1 54902259 439 12.12 1.01 12 0.21 66.00 790.00 1358 20240103 -41.09 794 20241209 0.76 1358 -41.09 20240103 794 0.76 20241209 1358 -41.09 20240103 794 0.76 20241209 0.07 N 090080 500 274 억 726427 N N 0 N 00 N
12 20241209 140701 57 100.00 KOSPI 신저가 운수.장비 N N N N N 804 -51 5 -5.96 84614119 104396 179.05 855 855 794 1111 599 855 810.51 1.32 0 -2793 887 871 854 838 821 862 829 275 256 500 610 1 1 54902259 441 12.18 1.02 12 0.19 66.00 790.00 1358 20240103 -40.80 794 20241209 1.26 1358 -40.80 20240103 794 1.26 20241209 1358 -40.80 20240103 794 1.26 20241209 0.07 N 090080 500 274 억 726427 N N 0 N 00 N