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
123700/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
20241210,160807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2855,30,2,1.06,141756135,49715,59.49,2825,2875,2825,3670,1980,2825,2851.38,3.48,0,-2207,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,446,2.53,0.23,12,0.32,1128.00,12162.00,4550,20240208,-37.25,2770,20241209,3.07,4550,-37.25,20240208,2770,3.07,20241209,4550,-37.25,20240208,2770,3.07,20241209,0.86,N,123700,500,78 억,,543768,N,N,7,N,00,N
20241210,150808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2865,40,2,1.42,132693625,46544,55.69,2825,2875,2825,3670,1980,2825,2850.93,3.48,0,-1822,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,447,2.54,0.24,12,0.30,1128.00,12162.00,4550,20240208,-37.03,2770,20241209,3.43,4550,-37.03,20240208,2770,3.43,20241209,4550,-37.03,20240208,2770,3.43,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
20241210,140808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2865,40,2,1.42,93419175,32822,39.27,2825,2870,2825,3670,1980,2825,2846.24,3.48,0,-1005,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,447,2.54,0.24,12,0.21,1128.00,12162.00,4550,20240208,-37.03,2770,20241209,3.43,4550,-37.03,20240208,2770,3.43,20241209,4550,-37.03,20240208,2770,3.43,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
20241210,130808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2850,25,2,0.88,91010455,31977,38.26,2825,2870,2825,3670,1980,2825,2846.12,3.48,0,-567,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,445,2.53,0.23,12,0.20,1128.00,12162.00,4550,20240208,-37.36,2770,20241209,2.89,4550,-37.36,20240208,2770,2.89,20241209,4550,-37.36,20240208,2770,2.89,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
20241210,120807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,15,2,0.53,77324115,27144,32.48,2825,2870,2825,3670,1980,2825,2848.66,3.48,0,-119,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,443,2.52,0.23,12,0.17,1128.00,12162.00,4550,20240208,-37.58,2770,20241209,2.53,4550,-37.58,20240208,2770,2.53,20241209,4550,-37.58,20240208,2770,2.53,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
20241210,110807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2865,40,2,1.42,34590885,12168,14.56,2825,2865,2825,3670,1980,2825,2842.77,3.48,0,140,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,447,2.54,0.24,12,0.08,1128.00,12162.00,4550,20240208,-37.03,2770,20241209,3.43,4550,-37.03,20240208,2770,3.43,20241209,4550,-37.03,20240208,2770,3.43,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
20241210,100807,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2850,25,2,0.88,30424150,10710,12.81,2825,2865,2825,3670,1980,2825,2840.72,3.48,0,269,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,445,2.53,0.23,12,0.07,1128.00,12162.00,4550,20240208,-37.36,2770,20241209,2.89,4550,-37.36,20240208,2770,2.89,20241209,4550,-37.36,20240208,2770,2.89,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
20241210,090813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2840,15,2,0.53,6552770,2317,2.77,2825,2840,2825,3670,1980,2825,2828.13,3.48,0,1185,2988,2906,2838,2756,2688,2872,2722,78,845,500,2090,5,1,15604898,443,2.52,0.23,12,0.01,1128.00,12162.00,4550,20240208,-37.58,2770,20241209,2.53,4550,-37.58,20240208,2770,2.53,20241209,4550,-37.58,20240208,2770,2.53,20241209,0.86,N,123700,500,78 억,,543768,N,N,0,N,00,N
20241209,160805,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2825,-95,5,-3.25,234749220,83559,133.84,2875,2920,2770,3795,2045,2920,2809.38,3.54,0,-8259,2996,2957,2891,2852,2786,2972,2867,78,875,500,2160,5,1,15604898,441,2.50,0.23,12,0.54,1128.00,12162.00,4550,20240208,-37.91,2770,20241209,1.99,4550,-37.91,20240208,2770,1.99,20241209,4550,-37.91,20240208,2770,1.99,20241209,0.82,N,123700,500,78 억,,552037,N,N,0,N,00,N
20241209,150805,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2780,-140,5,-4.79,218751030,77837,124.67,2875,2920,2770,3795,2045,2920,2810.37,3.54,0,-7429,2996,2957,2891,2852,2786,2972,2867,78,875,500,2160,5,1,15604898,434,2.46,0.23,12,0.50,1128.00,12162.00,4550,20240208,-38.90,2770,20241209,0.36,4550,-38.90,20240208,2770,0.36,20241209,4550,-38.90,20240208,2770,0.36,20241209,0.82,N,123700,500,78 억,,552037,N,N,0,N,00,N
20241209,140806,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2815,-105,5,-3.60,184147025,65443,104.82,2875,2920,2790,3795,2045,2920,2813.85,3.54,0,-7429,2996,2957,2891,2852,2786,2972,2867,78,875,500,2160,5,1,15604898,439,2.50,0.23,12,0.42,1128.00,12162.00,4550,20240208,-38.13,2790,20241209,0.90,4550,-38.13,20240208,2790,0.90,20241209,4550,-38.13,20240208,2790,0.90,20241209,0.82,N,123700,500,78 억,,552037,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 160807 57 100.00 KOSPI 운수.장비 N N N N N 2855 30 2 1.06 141756135 49715 59.49 2825 2875 2825 3670 1980 2825 2851.38 3.48 0 -2207 2988 2906 2838 2756 2688 2872 2722 78 845 500 2090 5 1 15604898 446 2.53 0.23 12 0.32 1128.00 12162.00 4550 20240208 -37.25 2770 20241209 3.07 4550 -37.25 20240208 2770 3.07 20241209 4550 -37.25 20240208 2770 3.07 20241209 0.86 N 123700 500 78 억 543768 N N 7 N 00 N
3 20241210 150808 57 100.00 KOSPI 운수.장비 N N N N N 2865 40 2 1.42 132693625 46544 55.69 2825 2875 2825 3670 1980 2825 2850.93 3.48 0 -1822 2988 2906 2838 2756 2688 2872 2722 78 845 500 2090 5 1 15604898 447 2.54 0.24 12 0.30 1128.00 12162.00 4550 20240208 -37.03 2770 20241209 3.43 4550 -37.03 20240208 2770 3.43 20241209 4550 -37.03 20240208 2770 3.43 20241209 0.86 N 123700 500 78 억 543768 N N 0 N 00 N
4 20241210 140808 57 100.00 KOSPI 운수.장비 N N N N N 2865 40 2 1.42 93419175 32822 39.27 2825 2870 2825 3670 1980 2825 2846.24 3.48 0 -1005 2988 2906 2838 2756 2688 2872 2722 78 845 500 2090 5 1 15604898 447 2.54 0.24 12 0.21 1128.00 12162.00 4550 20240208 -37.03 2770 20241209 3.43 4550 -37.03 20240208 2770 3.43 20241209 4550 -37.03 20240208 2770 3.43 20241209 0.86 N 123700 500 78 억 543768 N N 0 N 00 N
5 20241210 130808 57 100.00 KOSPI 운수.장비 N N N N N 2850 25 2 0.88 91010455 31977 38.26 2825 2870 2825 3670 1980 2825 2846.12 3.48 0 -567 2988 2906 2838 2756 2688 2872 2722 78 845 500 2090 5 1 15604898 445 2.53 0.23 12 0.20 1128.00 12162.00 4550 20240208 -37.36 2770 20241209 2.89 4550 -37.36 20240208 2770 2.89 20241209 4550 -37.36 20240208 2770 2.89 20241209 0.86 N 123700 500 78 억 543768 N N 0 N 00 N
6 20241210 120807 57 100.00 KOSPI 운수.장비 N N N N N 2840 15 2 0.53 77324115 27144 32.48 2825 2870 2825 3670 1980 2825 2848.66 3.48 0 -119 2988 2906 2838 2756 2688 2872 2722 78 845 500 2090 5 1 15604898 443 2.52 0.23 12 0.17 1128.00 12162.00 4550 20240208 -37.58 2770 20241209 2.53 4550 -37.58 20240208 2770 2.53 20241209 4550 -37.58 20240208 2770 2.53 20241209 0.86 N 123700 500 78 억 543768 N N 0 N 00 N
7 20241210 110807 57 100.00 KOSPI 운수.장비 N N N N N 2865 40 2 1.42 34590885 12168 14.56 2825 2865 2825 3670 1980 2825 2842.77 3.48 0 140 2988 2906 2838 2756 2688 2872 2722 78 845 500 2090 5 1 15604898 447 2.54 0.24 12 0.08 1128.00 12162.00 4550 20240208 -37.03 2770 20241209 3.43 4550 -37.03 20240208 2770 3.43 20241209 4550 -37.03 20240208 2770 3.43 20241209 0.86 N 123700 500 78 억 543768 N N 0 N 00 N
8 20241210 100807 57 100.00 KOSPI 운수.장비 N N N N N 2850 25 2 0.88 30424150 10710 12.81 2825 2865 2825 3670 1980 2825 2840.72 3.48 0 269 2988 2906 2838 2756 2688 2872 2722 78 845 500 2090 5 1 15604898 445 2.53 0.23 12 0.07 1128.00 12162.00 4550 20240208 -37.36 2770 20241209 2.89 4550 -37.36 20240208 2770 2.89 20241209 4550 -37.36 20240208 2770 2.89 20241209 0.86 N 123700 500 78 억 543768 N N 0 N 00 N
9 20241210 090813 57 100.00 KOSPI 운수.장비 N N N N N 2840 15 2 0.53 6552770 2317 2.77 2825 2840 2825 3670 1980 2825 2828.13 3.48 0 1185 2988 2906 2838 2756 2688 2872 2722 78 845 500 2090 5 1 15604898 443 2.52 0.23 12 0.01 1128.00 12162.00 4550 20240208 -37.58 2770 20241209 2.53 4550 -37.58 20240208 2770 2.53 20241209 4550 -37.58 20240208 2770 2.53 20241209 0.86 N 123700 500 78 억 543768 N N 0 N 00 N
10 20241209 160805 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2825 -95 5 -3.25 234749220 83559 133.84 2875 2920 2770 3795 2045 2920 2809.38 3.54 0 -8259 2996 2957 2891 2852 2786 2972 2867 78 875 500 2160 5 1 15604898 441 2.50 0.23 12 0.54 1128.00 12162.00 4550 20240208 -37.91 2770 20241209 1.99 4550 -37.91 20240208 2770 1.99 20241209 4550 -37.91 20240208 2770 1.99 20241209 0.82 N 123700 500 78 억 552037 N N 0 N 00 N
11 20241209 150805 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2780 -140 5 -4.79 218751030 77837 124.67 2875 2920 2770 3795 2045 2920 2810.37 3.54 0 -7429 2996 2957 2891 2852 2786 2972 2867 78 875 500 2160 5 1 15604898 434 2.46 0.23 12 0.50 1128.00 12162.00 4550 20240208 -38.90 2770 20241209 0.36 4550 -38.90 20240208 2770 0.36 20241209 4550 -38.90 20240208 2770 0.36 20241209 0.82 N 123700 500 78 억 552037 N N 0 N 00 N
12 20241209 140806 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2815 -105 5 -3.60 184147025 65443 104.82 2875 2920 2790 3795 2045 2920 2813.85 3.54 0 -7429 2996 2957 2891 2852 2786 2972 2867 78 875 500 2160 5 1 15604898 439 2.50 0.23 12 0.42 1128.00 12162.00 4550 20240208 -38.13 2790 20241209 0.90 4550 -38.13 20240208 2790 0.90 20241209 4550 -38.13 20240208 2790 0.90 20241209 0.82 N 123700 500 78 억 552037 N N 0 N 00 N