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
092200/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
20241210,160709,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3630,295,2,8.85,455967555,128993,58.80,3310,3645,3250,4335,2335,3335,3534.82,1.74,0,45846,3728,3531,3433,3236,3138,3482,3187,194,1000,500,2460,5,1,38888569,1412,3.85,1.04,12,0.33,944.00,3498.00,6920,20240626,-47.54,3165,20241113,14.69,6920,-47.54,20240626,3165,14.69,20241113,6920,-47.54,20240626,3165,14.69,20241113,0.81,N,092200,500,194 억,,678140,N,N,1,N,00,N
20241210,150709,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3615,280,2,8.40,401305785,113882,51.91,3310,3625,3250,4335,2335,3335,3523.87,1.74,0,36965,3728,3531,3433,3236,3138,3482,3187,194,1000,500,2460,5,1,38888569,1406,3.83,1.03,12,0.29,944.00,3498.00,6920,20240626,-47.76,3165,20241113,14.22,6920,-47.76,20240626,3165,14.22,20241113,6920,-47.76,20240626,3165,14.22,20241113,0.81,N,092200,500,194 억,,678140,N,N,0,N,00,N
20241210,140710,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,250,2,7.50,358033930,101895,46.45,3310,3620,3250,4335,2335,3335,3513.75,1.74,0,37646,3728,3531,3433,3236,3138,3482,3187,194,1000,500,2460,5,1,38888569,1394,3.80,1.02,12,0.26,944.00,3498.00,6920,20240626,-48.19,3165,20241113,13.27,6920,-48.19,20240626,3165,13.27,20241113,6920,-48.19,20240626,3165,13.27,20241113,0.81,N,092200,500,194 억,,678140,N,N,0,N,00,N
20241210,130709,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3585,250,2,7.50,291815575,83487,38.05,3310,3590,3250,4335,2335,3335,3495.34,1.74,0,37515,3728,3531,3433,3236,3138,3482,3187,194,1000,500,2460,5,1,38888569,1394,3.80,1.02,12,0.21,944.00,3498.00,6920,20240626,-48.19,3165,20241113,13.27,6920,-48.19,20240626,3165,13.27,20241113,6920,-48.19,20240626,3165,13.27,20241113,0.81,N,092200,500,194 억,,678140,N,N,0,N,00,N
20241210,120709,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3570,235,2,7.05,268342635,76921,35.06,3310,3580,3250,4335,2335,3335,3488.55,1.74,0,32014,3728,3531,3433,3236,3138,3482,3187,194,1000,500,2460,5,1,38888569,1388,3.78,1.02,12,0.20,944.00,3498.00,6920,20240626,-48.41,3165,20241113,12.80,6920,-48.41,20240626,3165,12.80,20241113,6920,-48.41,20240626,3165,12.80,20241113,0.81,N,092200,500,194 억,,678140,N,N,0,N,00,N
20241210,110708,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3540,205,2,6.15,201593685,58163,26.51,3310,3555,3250,4335,2335,3335,3466.01,1.74,0,18619,3728,3531,3433,3236,3138,3482,3187,194,1000,500,2460,5,1,38888569,1377,3.75,1.01,12,0.15,944.00,3498.00,6920,20240626,-48.84,3165,20241113,11.85,6920,-48.84,20240626,3165,11.85,20241113,6920,-48.84,20240626,3165,11.85,20241113,0.81,N,092200,500,194 억,,678140,N,N,0,N,00,N
20241210,100709,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3515,180,2,5.40,135593855,39456,17.98,3310,3540,3250,4335,2335,3335,3436.58,1.74,0,11807,3728,3531,3433,3236,3138,3482,3187,194,1000,500,2460,5,1,38888569,1367,3.72,1.00,12,0.10,944.00,3498.00,6920,20240626,-49.21,3165,20241113,11.06,6920,-49.21,20240626,3165,11.06,20241113,6920,-49.21,20240626,3165,11.06,20241113,0.81,N,092200,500,194 억,,678140,N,N,0,N,00,N
20241210,090713,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,135,2,4.05,51784650,15361,7.00,3310,3470,3250,4335,2335,3335,3371.18,1.74,0,3485,3728,3531,3433,3236,3138,3482,3187,194,1000,500,2460,5,1,38888569,1349,3.68,0.99,12,0.04,944.00,3498.00,6920,20240626,-49.86,3165,20241113,9.64,6920,-49.86,20240626,3165,9.64,20241113,6920,-49.86,20240626,3165,9.64,20241113,0.81,N,092200,500,194 억,,678140,N,N,0,N,00,N
20241209,160706,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3335,-335,5,-9.13,747677330,214574,132.82,3550,3630,3335,4770,2570,3670,3484.61,1.69,0,22125,4063,3866,3733,3536,3403,3800,3470,194,1100,500,2710,5,1,38888569,1297,3.53,0.95,12,0.55,944.00,3498.00,6920,20240626,-51.81,3165,20241113,5.37,6920,-51.81,20240626,3165,5.37,20241113,6920,-51.81,20240626,3165,5.37,20241113,0.81,N,092200,500,194 억,,656242,N,N,0,N,00,N
20241209,150707,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,-260,5,-7.08,656594415,187496,116.06,3550,3630,3395,4770,2570,3670,3501.90,1.69,0,16694,4063,3866,3733,3536,3403,3800,3470,194,1100,500,2710,5,1,38888569,1326,3.61,0.97,12,0.48,944.00,3498.00,6920,20240626,-50.72,3165,20241113,7.74,6920,-50.72,20240626,3165,7.74,20241113,6920,-50.72,20240626,3165,7.74,20241113,0.81,N,092200,500,194 억,,656242,N,N,0,N,00,N
20241209,140708,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3445,-225,5,-6.13,594069200,169203,104.74,3550,3630,3400,4770,2570,3670,3510.97,1.69,0,9413,4063,3866,3733,3536,3403,3800,3470,194,1100,500,2710,5,1,38888569,1340,3.65,0.98,12,0.44,944.00,3498.00,6920,20240626,-50.22,3165,20241113,8.85,6920,-50.22,20240626,3165,8.85,20241113,6920,-50.22,20240626,3165,8.85,20241113,0.81,N,092200,500,194 억,,656242,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 160709 57 100.00 KOSPI 운수.장비 N N N N N 3630 295 2 8.85 455967555 128993 58.80 3310 3645 3250 4335 2335 3335 3534.82 1.74 0 45846 3728 3531 3433 3236 3138 3482 3187 194 1000 500 2460 5 1 38888569 1412 3.85 1.04 12 0.33 944.00 3498.00 6920 20240626 -47.54 3165 20241113 14.69 6920 -47.54 20240626 3165 14.69 20241113 6920 -47.54 20240626 3165 14.69 20241113 0.81 N 092200 500 194 억 678140 N N 1 N 00 N
3 20241210 150709 57 100.00 KOSPI 운수.장비 N N N N N 3615 280 2 8.40 401305785 113882 51.91 3310 3625 3250 4335 2335 3335 3523.87 1.74 0 36965 3728 3531 3433 3236 3138 3482 3187 194 1000 500 2460 5 1 38888569 1406 3.83 1.03 12 0.29 944.00 3498.00 6920 20240626 -47.76 3165 20241113 14.22 6920 -47.76 20240626 3165 14.22 20241113 6920 -47.76 20240626 3165 14.22 20241113 0.81 N 092200 500 194 억 678140 N N 0 N 00 N
4 20241210 140710 57 100.00 KOSPI 운수.장비 N N N N N 3585 250 2 7.50 358033930 101895 46.45 3310 3620 3250 4335 2335 3335 3513.75 1.74 0 37646 3728 3531 3433 3236 3138 3482 3187 194 1000 500 2460 5 1 38888569 1394 3.80 1.02 12 0.26 944.00 3498.00 6920 20240626 -48.19 3165 20241113 13.27 6920 -48.19 20240626 3165 13.27 20241113 6920 -48.19 20240626 3165 13.27 20241113 0.81 N 092200 500 194 억 678140 N N 0 N 00 N
5 20241210 130709 57 100.00 KOSPI 운수.장비 N N N N N 3585 250 2 7.50 291815575 83487 38.05 3310 3590 3250 4335 2335 3335 3495.34 1.74 0 37515 3728 3531 3433 3236 3138 3482 3187 194 1000 500 2460 5 1 38888569 1394 3.80 1.02 12 0.21 944.00 3498.00 6920 20240626 -48.19 3165 20241113 13.27 6920 -48.19 20240626 3165 13.27 20241113 6920 -48.19 20240626 3165 13.27 20241113 0.81 N 092200 500 194 억 678140 N N 0 N 00 N
6 20241210 120709 57 100.00 KOSPI 운수.장비 N N N N N 3570 235 2 7.05 268342635 76921 35.06 3310 3580 3250 4335 2335 3335 3488.55 1.74 0 32014 3728 3531 3433 3236 3138 3482 3187 194 1000 500 2460 5 1 38888569 1388 3.78 1.02 12 0.20 944.00 3498.00 6920 20240626 -48.41 3165 20241113 12.80 6920 -48.41 20240626 3165 12.80 20241113 6920 -48.41 20240626 3165 12.80 20241113 0.81 N 092200 500 194 억 678140 N N 0 N 00 N
7 20241210 110708 57 100.00 KOSPI 운수.장비 N N N N N 3540 205 2 6.15 201593685 58163 26.51 3310 3555 3250 4335 2335 3335 3466.01 1.74 0 18619 3728 3531 3433 3236 3138 3482 3187 194 1000 500 2460 5 1 38888569 1377 3.75 1.01 12 0.15 944.00 3498.00 6920 20240626 -48.84 3165 20241113 11.85 6920 -48.84 20240626 3165 11.85 20241113 6920 -48.84 20240626 3165 11.85 20241113 0.81 N 092200 500 194 억 678140 N N 0 N 00 N
8 20241210 100709 57 100.00 KOSPI 운수.장비 N N N N N 3515 180 2 5.40 135593855 39456 17.98 3310 3540 3250 4335 2335 3335 3436.58 1.74 0 11807 3728 3531 3433 3236 3138 3482 3187 194 1000 500 2460 5 1 38888569 1367 3.72 1.00 12 0.10 944.00 3498.00 6920 20240626 -49.21 3165 20241113 11.06 6920 -49.21 20240626 3165 11.06 20241113 6920 -49.21 20240626 3165 11.06 20241113 0.81 N 092200 500 194 억 678140 N N 0 N 00 N
9 20241210 090713 57 100.00 KOSPI 운수.장비 N N N N N 3470 135 2 4.05 51784650 15361 7.00 3310 3470 3250 4335 2335 3335 3371.18 1.74 0 3485 3728 3531 3433 3236 3138 3482 3187 194 1000 500 2460 5 1 38888569 1349 3.68 0.99 12 0.04 944.00 3498.00 6920 20240626 -49.86 3165 20241113 9.64 6920 -49.86 20240626 3165 9.64 20241113 6920 -49.86 20240626 3165 9.64 20241113 0.81 N 092200 500 194 억 678140 N N 0 N 00 N
10 20241209 160706 57 100.00 KOSPI 운수.장비 N N N N N 3335 -335 5 -9.13 747677330 214574 132.82 3550 3630 3335 4770 2570 3670 3484.61 1.69 0 22125 4063 3866 3733 3536 3403 3800 3470 194 1100 500 2710 5 1 38888569 1297 3.53 0.95 12 0.55 944.00 3498.00 6920 20240626 -51.81 3165 20241113 5.37 6920 -51.81 20240626 3165 5.37 20241113 6920 -51.81 20240626 3165 5.37 20241113 0.81 N 092200 500 194 억 656242 N N 0 N 00 N
11 20241209 150707 57 100.00 KOSPI 운수.장비 N N N N N 3410 -260 5 -7.08 656594415 187496 116.06 3550 3630 3395 4770 2570 3670 3501.90 1.69 0 16694 4063 3866 3733 3536 3403 3800 3470 194 1100 500 2710 5 1 38888569 1326 3.61 0.97 12 0.48 944.00 3498.00 6920 20240626 -50.72 3165 20241113 7.74 6920 -50.72 20240626 3165 7.74 20241113 6920 -50.72 20240626 3165 7.74 20241113 0.81 N 092200 500 194 억 656242 N N 0 N 00 N
12 20241209 140708 57 100.00 KOSPI 운수.장비 N N N N N 3445 -225 5 -6.13 594069200 169203 104.74 3550 3630 3400 4770 2570 3670 3510.97 1.69 0 9413 4063 3866 3733 3536 3403 3800 3470 194 1100 500 2710 5 1 38888569 1340 3.65 0.98 12 0.44 944.00 3498.00 6920 20240626 -50.22 3165 20241113 8.85 6920 -50.22 20240626 3165 8.85 20241113 6920 -50.22 20240626 3165 8.85 20241113 0.81 N 092200 500 194 억 656242 N N 0 N 00 N