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
200880/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
20241210,160912,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11240,950,2,9.23,1762527550,160251,70.11,10310,11260,10310,13370,7210,10290,10996.66,7.34,0,61559,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,3038,1.93,0.34,12,0.59,5837.00,32624.00,25000,20240207,-55.04,10290,20241209,9.23,25000,-55.04,20240207,10290,9.23,20241209,25000,-55.04,20240207,10290,9.23,20241209,3.11,N,200880,500,135 억,,1983630,N,N,678,N,00,N
20241210,150914,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11170,880,2,8.55,1637305340,149078,65.22,10310,11260,10310,13370,7210,10290,10983.02,7.34,0,57825,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,3019,1.91,0.34,12,0.55,5837.00,32624.00,25000,20240207,-55.32,10290,20241209,8.55,25000,-55.32,20240207,10290,8.55,20241209,25000,-55.32,20240207,10290,8.55,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241210,140914,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11170,880,2,8.55,1487931200,135733,59.38,10310,11260,10310,13370,7210,10290,10962.34,7.34,0,52754,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,3019,1.91,0.34,12,0.50,5837.00,32624.00,25000,20240207,-55.32,10290,20241209,8.55,25000,-55.32,20240207,10290,8.55,20241209,25000,-55.32,20240207,10290,8.55,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241210,130914,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11220,930,2,9.04,1370792660,125284,54.81,10310,11260,10310,13370,7210,10290,10941.64,7.34,0,47297,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,3033,1.92,0.34,12,0.46,5837.00,32624.00,25000,20240207,-55.12,10290,20241209,9.04,25000,-55.12,20240207,10290,9.04,20241209,25000,-55.12,20240207,10290,9.04,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241210,120913,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11160,870,2,8.45,1213976180,111238,48.66,10310,11260,10310,13370,7210,10290,10913.49,7.34,0,38019,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,3016,1.91,0.34,12,0.41,5837.00,32624.00,25000,20240207,-55.36,10290,20241209,8.45,25000,-55.36,20240207,10290,8.45,20241209,25000,-55.36,20240207,10290,8.45,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241210,110913,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,11170,880,2,8.55,965170910,89034,38.95,10310,11170,10310,13370,7210,10290,10840.66,7.34,0,35380,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,3019,1.91,0.34,12,0.33,5837.00,32624.00,25000,20240207,-55.32,10290,20241209,8.55,25000,-55.32,20240207,10290,8.55,20241209,25000,-55.32,20240207,10290,8.55,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241210,100913,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10970,680,2,6.61,631888950,58919,25.78,10310,11000,10310,13370,7210,10290,10724.93,7.34,0,29436,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,2965,1.88,0.34,12,0.22,5837.00,32624.00,25000,20240207,-56.12,10290,20241209,6.61,25000,-56.12,20240207,10290,6.61,20241209,25000,-56.12,20240207,10290,6.61,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241210,090919,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,10630,340,2,3.30,198472220,18918,8.28,10310,10660,10310,13370,7210,10290,10491.50,7.34,0,10706,11090,10690,10490,10090,9890,10590,9990,135,3080,500,7400,10,1,27028437,2873,1.82,0.33,12,0.07,5837.00,32624.00,25000,20240207,-57.48,10290,20241209,3.30,25000,-57.48,20240207,10290,3.30,20241209,25000,-57.48,20240207,10290,3.30,20241209,3.11,N,200880,500,135 억,,1983630,N,N,721,N,00,N
20241209,160910,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,10290,-760,5,-6.88,2382313340,227148,114.08,10800,10890,10290,14360,7740,11050,10488.73,7.23,0,25630,11603,11326,11053,10776,10503,11190,10640,135,3310,500,7950,10,1,27028437,2781,1.76,0.32,12,0.84,5837.00,32624.00,25000,20240207,-58.84,10290,20241209,0.00,25000,-58.84,20240207,10290,0.00,20241209,25000,-58.84,20240207,10290,0.00,20241209,3.17,N,200880,500,135 억,,1954218,N,N,721,N,00,N
20241209,150911,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,10380,-670,5,-6.06,2138402790,203524,102.22,10800,10890,10360,14360,7740,11050,10506.88,7.23,0,21311,11603,11326,11053,10776,10503,11190,10640,135,3310,500,7950,10,1,27028437,2806,1.78,0.32,12,0.75,5837.00,32624.00,25000,20240207,-58.48,10360,20241209,0.19,25000,-58.48,20240207,10360,0.19,20241209,25000,-58.48,20240207,10360,0.19,20241209,3.17,N,200880,500,135 억,,1954218,N,N,88,N,00,N
20241209,140912,55,40.00,KOSPI,신저가,운수.장비,N,N,N,Y,40,N,10400,-650,5,-5.88,1853214570,176099,88.44,10800,10890,10400,14360,7740,11050,10523.71,7.23,0,17988,11603,11326,11053,10776,10503,11190,10640,135,3310,500,7950,10,1,27028437,2811,1.78,0.32,12,0.65,5837.00,32624.00,25000,20240207,-58.40,10400,20241209,0.00,25000,-58.40,20240207,10400,0.00,20241209,25000,-58.40,20240207,10400,0.00,20241209,3.17,N,200880,500,135 억,,1954218,N,N,88,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 160912 55 40.00 KOSPI 운수.장비 N N N Y 40 N 11240 950 2 9.23 1762527550 160251 70.11 10310 11260 10310 13370 7210 10290 10996.66 7.34 0 61559 11090 10690 10490 10090 9890 10590 9990 135 3080 500 7400 10 1 27028437 3038 1.93 0.34 12 0.59 5837.00 32624.00 25000 20240207 -55.04 10290 20241209 9.23 25000 -55.04 20240207 10290 9.23 20241209 25000 -55.04 20240207 10290 9.23 20241209 3.11 N 200880 500 135 억 1983630 N N 678 N 00 N
3 20241210 150914 55 40.00 KOSPI 운수.장비 N N N Y 40 N 11170 880 2 8.55 1637305340 149078 65.22 10310 11260 10310 13370 7210 10290 10983.02 7.34 0 57825 11090 10690 10490 10090 9890 10590 9990 135 3080 500 7400 10 1 27028437 3019 1.91 0.34 12 0.55 5837.00 32624.00 25000 20240207 -55.32 10290 20241209 8.55 25000 -55.32 20240207 10290 8.55 20241209 25000 -55.32 20240207 10290 8.55 20241209 3.11 N 200880 500 135 억 1983630 N N 721 N 00 N
4 20241210 140914 55 40.00 KOSPI 운수.장비 N N N Y 40 N 11170 880 2 8.55 1487931200 135733 59.38 10310 11260 10310 13370 7210 10290 10962.34 7.34 0 52754 11090 10690 10490 10090 9890 10590 9990 135 3080 500 7400 10 1 27028437 3019 1.91 0.34 12 0.50 5837.00 32624.00 25000 20240207 -55.32 10290 20241209 8.55 25000 -55.32 20240207 10290 8.55 20241209 25000 -55.32 20240207 10290 8.55 20241209 3.11 N 200880 500 135 억 1983630 N N 721 N 00 N
5 20241210 130914 55 40.00 KOSPI 운수.장비 N N N Y 40 N 11220 930 2 9.04 1370792660 125284 54.81 10310 11260 10310 13370 7210 10290 10941.64 7.34 0 47297 11090 10690 10490 10090 9890 10590 9990 135 3080 500 7400 10 1 27028437 3033 1.92 0.34 12 0.46 5837.00 32624.00 25000 20240207 -55.12 10290 20241209 9.04 25000 -55.12 20240207 10290 9.04 20241209 25000 -55.12 20240207 10290 9.04 20241209 3.11 N 200880 500 135 억 1983630 N N 721 N 00 N
6 20241210 120913 55 40.00 KOSPI 운수.장비 N N N Y 40 N 11160 870 2 8.45 1213976180 111238 48.66 10310 11260 10310 13370 7210 10290 10913.49 7.34 0 38019 11090 10690 10490 10090 9890 10590 9990 135 3080 500 7400 10 1 27028437 3016 1.91 0.34 12 0.41 5837.00 32624.00 25000 20240207 -55.36 10290 20241209 8.45 25000 -55.36 20240207 10290 8.45 20241209 25000 -55.36 20240207 10290 8.45 20241209 3.11 N 200880 500 135 억 1983630 N N 721 N 00 N
7 20241210 110913 55 40.00 KOSPI 운수.장비 N N N Y 40 N 11170 880 2 8.55 965170910 89034 38.95 10310 11170 10310 13370 7210 10290 10840.66 7.34 0 35380 11090 10690 10490 10090 9890 10590 9990 135 3080 500 7400 10 1 27028437 3019 1.91 0.34 12 0.33 5837.00 32624.00 25000 20240207 -55.32 10290 20241209 8.55 25000 -55.32 20240207 10290 8.55 20241209 25000 -55.32 20240207 10290 8.55 20241209 3.11 N 200880 500 135 억 1983630 N N 721 N 00 N
8 20241210 100913 55 40.00 KOSPI 운수.장비 N N N Y 40 N 10970 680 2 6.61 631888950 58919 25.78 10310 11000 10310 13370 7210 10290 10724.93 7.34 0 29436 11090 10690 10490 10090 9890 10590 9990 135 3080 500 7400 10 1 27028437 2965 1.88 0.34 12 0.22 5837.00 32624.00 25000 20240207 -56.12 10290 20241209 6.61 25000 -56.12 20240207 10290 6.61 20241209 25000 -56.12 20240207 10290 6.61 20241209 3.11 N 200880 500 135 억 1983630 N N 721 N 00 N
9 20241210 090919 55 40.00 KOSPI 운수.장비 N N N Y 40 N 10630 340 2 3.30 198472220 18918 8.28 10310 10660 10310 13370 7210 10290 10491.50 7.34 0 10706 11090 10690 10490 10090 9890 10590 9990 135 3080 500 7400 10 1 27028437 2873 1.82 0.33 12 0.07 5837.00 32624.00 25000 20240207 -57.48 10290 20241209 3.30 25000 -57.48 20240207 10290 3.30 20241209 25000 -57.48 20240207 10290 3.30 20241209 3.11 N 200880 500 135 억 1983630 N N 721 N 00 N
10 20241209 160910 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 10290 -760 5 -6.88 2382313340 227148 114.08 10800 10890 10290 14360 7740 11050 10488.73 7.23 0 25630 11603 11326 11053 10776 10503 11190 10640 135 3310 500 7950 10 1 27028437 2781 1.76 0.32 12 0.84 5837.00 32624.00 25000 20240207 -58.84 10290 20241209 0.00 25000 -58.84 20240207 10290 0.00 20241209 25000 -58.84 20240207 10290 0.00 20241209 3.17 N 200880 500 135 억 1954218 N N 721 N 00 N
11 20241209 150911 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 10380 -670 5 -6.06 2138402790 203524 102.22 10800 10890 10360 14360 7740 11050 10506.88 7.23 0 21311 11603 11326 11053 10776 10503 11190 10640 135 3310 500 7950 10 1 27028437 2806 1.78 0.32 12 0.75 5837.00 32624.00 25000 20240207 -58.48 10360 20241209 0.19 25000 -58.48 20240207 10360 0.19 20241209 25000 -58.48 20240207 10360 0.19 20241209 3.17 N 200880 500 135 억 1954218 N N 88 N 00 N
12 20241209 140912 55 40.00 KOSPI 신저가 운수.장비 N N N Y 40 N 10400 -650 5 -5.88 1853214570 176099 88.44 10800 10890 10400 14360 7740 11050 10523.71 7.23 0 17988 11603 11326 11053 10776 10503 11190 10640 135 3310 500 7950 10 1 27028437 2811 1.78 0.32 12 0.65 5837.00 32624.00 25000 20240207 -58.40 10400 20241209 0.00 25000 -58.40 20240207 10400 0.00 20241209 25000 -58.40 20240207 10400 0.00 20241209 3.17 N 200880 500 135 억 1954218 N N 88 N 00 N