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
143210/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
20241210,160830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1945,-5,5,-0.26,50759827,26030,94.81,1911,2000,1911,2535,1365,1950,1950.05,0.13,0,1160,2011,1980,1961,1930,1911,1971,1921,109,585,500,1360,1,1,21875747,425,-1.41,0.16,12,0.12,-1378.00,12150.00,3430,20240405,-43.29,1807,20241126,7.64,3430,-43.29,20240405,1807,7.64,20241126,3430,-43.29,20240405,1807,7.64,20241126,0.00,N,143210,500,109 억,,27897,N,N,0,N,00,N
20241210,150830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1951,1,2,0.05,46913953,24061,87.64,1911,2000,1911,2535,1365,1950,1949.79,0.13,0,1274,2011,1980,1961,1930,1911,1971,1921,109,585,500,1360,1,1,21875747,427,-1.42,0.16,12,0.11,-1378.00,12150.00,3430,20240405,-43.12,1807,20241126,7.97,3430,-43.12,20240405,1807,7.97,20241126,3430,-43.12,20240405,1807,7.97,20241126,0.00,N,143210,500,109 억,,27897,N,N,0,N,00,N
20241210,140830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1954,4,2,0.21,34352593,17610,64.14,1911,2000,1911,2535,1365,1950,1950.74,0.13,0,1333,2011,1980,1961,1930,1911,1971,1921,109,585,500,1360,1,1,21875747,427,-1.42,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-43.03,1807,20241126,8.14,3430,-43.03,20240405,1807,8.14,20241126,3430,-43.03,20240405,1807,8.14,20241126,0.00,N,143210,500,109 억,,27897,N,N,0,N,00,N
20241210,130830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1952,2,2,0.10,33308237,17075,62.19,1911,2000,1911,2535,1365,1950,1950.70,0.13,0,956,2011,1980,1961,1930,1911,1971,1921,109,585,500,1360,1,1,21875747,427,-1.42,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-43.09,1807,20241126,8.02,3430,-43.09,20240405,1807,8.02,20241126,3430,-43.09,20240405,1807,8.02,20241126,0.00,N,143210,500,109 억,,27897,N,N,0,N,00,N
20241210,120830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1950,0,3,0.00,33251630,17046,62.09,1911,2000,1911,2535,1365,1950,1950.70,0.13,0,962,2011,1980,1961,1930,1911,1971,1921,109,585,500,1360,1,1,21875747,427,-1.42,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-43.15,1807,20241126,7.91,3430,-43.15,20240405,1807,7.91,20241126,3430,-43.15,20240405,1807,7.91,20241126,0.00,N,143210,500,109 억,,27897,N,N,0,N,00,N
20241210,110829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1944,-6,5,-0.31,31293076,16041,58.43,1911,2000,1911,2535,1365,1950,1950.82,0.13,0,972,2011,1980,1961,1930,1911,1971,1921,109,585,500,1360,1,1,21875747,425,-1.41,0.16,12,0.07,-1378.00,12150.00,3430,20240405,-43.32,1807,20241126,7.58,3430,-43.32,20240405,1807,7.58,20241126,3430,-43.32,20240405,1807,7.58,20241126,0.00,N,143210,500,109 억,,27897,N,N,0,N,00,N
20241210,100830,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1955,5,2,0.26,6657880,3403,12.39,1911,2000,1911,2535,1365,1950,1956.47,0.13,0,-31,2011,1980,1961,1930,1911,1971,1921,109,585,500,1360,1,1,21875747,428,-1.42,0.16,12,0.02,-1378.00,12150.00,3430,20240405,-43.00,1807,20241126,8.19,3430,-43.00,20240405,1807,8.19,20241126,3430,-43.00,20240405,1807,8.19,20241126,0.00,N,143210,500,109 억,,27897,N,N,0,N,00,N
20241210,090835,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1977,27,2,1.38,596926,308,1.12,1911,2000,1911,2535,1365,1950,1938.07,0.13,0,106,2011,1980,1961,1930,1911,1971,1921,109,585,500,1360,1,1,21875747,432,-1.43,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-42.36,1807,20241126,9.41,3430,-42.36,20240405,1807,9.41,20241126,3430,-42.36,20240405,1807,9.41,20241126,0.00,N,143210,500,109 억,,27897,N,N,0,N,00,N
20241209,160827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1950,-30,5,-1.52,53757854,27353,81.09,1980,1992,1942,2570,1386,1980,1965.34,0.13,0,-282,2089,2034,1995,1940,1901,2062,1968,109,590,500,1380,1,1,21875747,427,-1.42,0.16,12,0.13,-1378.00,12150.00,3430,20240405,-43.15,1807,20241126,7.91,3430,-43.15,20240405,1807,7.91,20241126,3430,-43.15,20240405,1807,7.91,20241126,0.00,N,143210,500,109 억,,28193,N,N,0,N,00,N
20241209,150827,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1945,-35,5,-1.77,53141707,27036,80.15,1980,1992,1943,2570,1386,1980,1965.59,0.13,0,-279,2089,2034,1995,1940,1901,2062,1968,109,590,500,1380,1,1,21875747,425,-1.41,0.16,12,0.12,-1378.00,12150.00,3430,20240405,-43.29,1807,20241126,7.64,3430,-43.29,20240405,1807,7.64,20241126,3430,-43.29,20240405,1807,7.64,20241126,0.00,N,143210,500,109 억,,28193,N,N,0,N,00,N
20241209,140829,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1962,-18,5,-0.91,40424469,20532,60.87,1980,1992,1961,2570,1386,1980,1968.85,0.13,0,222,2089,2034,1995,1940,1901,2062,1968,109,590,500,1380,1,1,21875747,429,-1.42,0.16,12,0.09,-1378.00,12150.00,3430,20240405,-42.80,1807,20241126,8.58,3430,-42.80,20240405,1807,8.58,20241126,3430,-42.80,20240405,1807,8.58,20241126,0.00,N,143210,500,109 억,,28193,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 160830 57 100.00 KOSPI 운수.장비 N N N N N 1945 -5 5 -0.26 50759827 26030 94.81 1911 2000 1911 2535 1365 1950 1950.05 0.13 0 1160 2011 1980 1961 1930 1911 1971 1921 109 585 500 1360 1 1 21875747 425 -1.41 0.16 12 0.12 -1378.00 12150.00 3430 20240405 -43.29 1807 20241126 7.64 3430 -43.29 20240405 1807 7.64 20241126 3430 -43.29 20240405 1807 7.64 20241126 0.00 N 143210 500 109 억 27897 N N 0 N 00 N
3 20241210 150830 57 100.00 KOSPI 운수.장비 N N N N N 1951 1 2 0.05 46913953 24061 87.64 1911 2000 1911 2535 1365 1950 1949.79 0.13 0 1274 2011 1980 1961 1930 1911 1971 1921 109 585 500 1360 1 1 21875747 427 -1.42 0.16 12 0.11 -1378.00 12150.00 3430 20240405 -43.12 1807 20241126 7.97 3430 -43.12 20240405 1807 7.97 20241126 3430 -43.12 20240405 1807 7.97 20241126 0.00 N 143210 500 109 억 27897 N N 0 N 00 N
4 20241210 140830 57 100.00 KOSPI 운수.장비 N N N N N 1954 4 2 0.21 34352593 17610 64.14 1911 2000 1911 2535 1365 1950 1950.74 0.13 0 1333 2011 1980 1961 1930 1911 1971 1921 109 585 500 1360 1 1 21875747 427 -1.42 0.16 12 0.08 -1378.00 12150.00 3430 20240405 -43.03 1807 20241126 8.14 3430 -43.03 20240405 1807 8.14 20241126 3430 -43.03 20240405 1807 8.14 20241126 0.00 N 143210 500 109 억 27897 N N 0 N 00 N
5 20241210 130830 57 100.00 KOSPI 운수.장비 N N N N N 1952 2 2 0.10 33308237 17075 62.19 1911 2000 1911 2535 1365 1950 1950.70 0.13 0 956 2011 1980 1961 1930 1911 1971 1921 109 585 500 1360 1 1 21875747 427 -1.42 0.16 12 0.08 -1378.00 12150.00 3430 20240405 -43.09 1807 20241126 8.02 3430 -43.09 20240405 1807 8.02 20241126 3430 -43.09 20240405 1807 8.02 20241126 0.00 N 143210 500 109 억 27897 N N 0 N 00 N
6 20241210 120830 57 100.00 KOSPI 운수.장비 N N N N N 1950 0 3 0.00 33251630 17046 62.09 1911 2000 1911 2535 1365 1950 1950.70 0.13 0 962 2011 1980 1961 1930 1911 1971 1921 109 585 500 1360 1 1 21875747 427 -1.42 0.16 12 0.08 -1378.00 12150.00 3430 20240405 -43.15 1807 20241126 7.91 3430 -43.15 20240405 1807 7.91 20241126 3430 -43.15 20240405 1807 7.91 20241126 0.00 N 143210 500 109 억 27897 N N 0 N 00 N
7 20241210 110829 57 100.00 KOSPI 운수.장비 N N N N N 1944 -6 5 -0.31 31293076 16041 58.43 1911 2000 1911 2535 1365 1950 1950.82 0.13 0 972 2011 1980 1961 1930 1911 1971 1921 109 585 500 1360 1 1 21875747 425 -1.41 0.16 12 0.07 -1378.00 12150.00 3430 20240405 -43.32 1807 20241126 7.58 3430 -43.32 20240405 1807 7.58 20241126 3430 -43.32 20240405 1807 7.58 20241126 0.00 N 143210 500 109 억 27897 N N 0 N 00 N
8 20241210 100830 57 100.00 KOSPI 운수.장비 N N N N N 1955 5 2 0.26 6657880 3403 12.39 1911 2000 1911 2535 1365 1950 1956.47 0.13 0 -31 2011 1980 1961 1930 1911 1971 1921 109 585 500 1360 1 1 21875747 428 -1.42 0.16 12 0.02 -1378.00 12150.00 3430 20240405 -43.00 1807 20241126 8.19 3430 -43.00 20240405 1807 8.19 20241126 3430 -43.00 20240405 1807 8.19 20241126 0.00 N 143210 500 109 억 27897 N N 0 N 00 N
9 20241210 090835 57 100.00 KOSPI 운수.장비 N N N N N 1977 27 2 1.38 596926 308 1.12 1911 2000 1911 2535 1365 1950 1938.07 0.13 0 106 2011 1980 1961 1930 1911 1971 1921 109 585 500 1360 1 1 21875747 432 -1.43 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -42.36 1807 20241126 9.41 3430 -42.36 20240405 1807 9.41 20241126 3430 -42.36 20240405 1807 9.41 20241126 0.00 N 143210 500 109 억 27897 N N 0 N 00 N
10 20241209 160827 57 100.00 KOSPI 운수.장비 N N N N N 1950 -30 5 -1.52 53757854 27353 81.09 1980 1992 1942 2570 1386 1980 1965.34 0.13 0 -282 2089 2034 1995 1940 1901 2062 1968 109 590 500 1380 1 1 21875747 427 -1.42 0.16 12 0.13 -1378.00 12150.00 3430 20240405 -43.15 1807 20241126 7.91 3430 -43.15 20240405 1807 7.91 20241126 3430 -43.15 20240405 1807 7.91 20241126 0.00 N 143210 500 109 억 28193 N N 0 N 00 N
11 20241209 150827 57 100.00 KOSPI 운수.장비 N N N N N 1945 -35 5 -1.77 53141707 27036 80.15 1980 1992 1943 2570 1386 1980 1965.59 0.13 0 -279 2089 2034 1995 1940 1901 2062 1968 109 590 500 1380 1 1 21875747 425 -1.41 0.16 12 0.12 -1378.00 12150.00 3430 20240405 -43.29 1807 20241126 7.64 3430 -43.29 20240405 1807 7.64 20241126 3430 -43.29 20240405 1807 7.64 20241126 0.00 N 143210 500 109 억 28193 N N 0 N 00 N
12 20241209 140829 57 100.00 KOSPI 운수.장비 N N N N N 1962 -18 5 -0.91 40424469 20532 60.87 1980 1992 1961 2570 1386 1980 1968.85 0.13 0 222 2089 2034 1995 1940 1901 2062 1968 109 590 500 1380 1 1 21875747 429 -1.42 0.16 12 0.09 -1378.00 12150.00 3430 20240405 -42.80 1807 20241126 8.58 3430 -42.80 20240405 1807 8.58 20241126 3430 -42.80 20240405 1807 8.58 20241126 0.00 N 143210 500 109 억 28193 N N 0 N 00 N