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
214330/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
20241210,160926,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,580,90,2,18.37,1178908733,2094087,359.30,501,595,501,637,343,490,562.97,0.95,0,158299,527,508,499,480,471,504,476,1095,147,500,360,1,1,213914131,1241,-5.63,0.35,12,0.98,-103.00,1636.00,700,20241017,-17.14,490,20241209,18.37,700,-17.14,20241017,490,18.37,20241209,700,-17.14,20241017,490,18.37,20241209,1.88,N,214330,500,1094 억,,2029750,N,N,8,N,00,N
20241210,150928,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,574,84,2,17.14,1146295855,2037554,349.60,501,595,501,637,343,490,562.58,0.95,0,149033,527,508,499,480,471,504,476,1095,147,500,360,1,1,213914131,1228,-5.57,0.35,12,0.95,-103.00,1636.00,700,20241017,-18.00,490,20241209,17.14,700,-18.00,20241017,490,17.14,20241209,700,-18.00,20241017,490,17.14,20241209,1.88,N,214330,500,1094 억,,2029750,N,N,0,N,00,N
20241210,140928,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,574,84,2,17.14,1075343943,1914255,328.45,501,595,501,637,343,490,561.76,0.95,0,123666,527,508,499,480,471,504,476,1095,147,500,360,1,1,213914131,1228,-5.57,0.35,12,0.89,-103.00,1636.00,700,20241017,-18.00,490,20241209,17.14,700,-18.00,20241017,490,17.14,20241209,700,-18.00,20241017,490,17.14,20241209,1.88,N,214330,500,1094 억,,2029750,N,N,0,N,00,N
20241210,130928,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,588,98,2,20.00,788385817,1422494,244.07,501,589,501,637,343,490,554.23,0.95,0,148878,527,508,499,480,471,504,476,1095,147,500,360,1,1,213914131,1258,-5.71,0.36,12,0.66,-103.00,1636.00,700,20241017,-16.00,490,20241209,20.00,700,-16.00,20241017,490,20.00,20241209,700,-16.00,20241017,490,20.00,20241209,1.88,N,214330,500,1094 억,,2029750,N,N,0,N,00,N
20241210,120927,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,551,61,2,12.45,510323748,936396,160.67,501,564,501,637,343,490,544.99,0.95,0,55603,527,508,499,480,471,504,476,1095,147,500,360,1,1,213914131,1179,-5.35,0.34,12,0.44,-103.00,1636.00,700,20241017,-21.29,490,20241209,12.45,700,-21.29,20241017,490,12.45,20241209,700,-21.29,20241017,490,12.45,20241209,1.88,N,214330,500,1094 억,,2029750,N,N,0,N,00,N
20241210,110926,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,554,64,2,13.06,431681777,795217,136.44,501,564,501,637,343,490,542.85,0.95,0,75456,527,508,499,480,471,504,476,1095,147,500,360,1,1,213914131,1185,-5.38,0.34,12,0.37,-103.00,1636.00,700,20241017,-20.86,490,20241209,13.06,700,-20.86,20241017,490,13.06,20241209,700,-20.86,20241017,490,13.06,20241209,1.88,N,214330,500,1094 억,,2029750,N,N,0,N,00,N
20241210,100927,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,548,58,2,11.84,339511982,626602,107.51,501,564,501,637,343,490,541.83,0.95,0,72207,527,508,499,480,471,504,476,1095,147,500,360,1,1,213914131,1172,-5.32,0.33,12,0.29,-103.00,1636.00,700,20241017,-21.71,490,20241209,11.84,700,-21.71,20241017,490,11.84,20241209,700,-21.71,20241017,490,11.84,20241209,1.88,N,214330,500,1094 억,,2029750,N,N,0,N,00,N
20241210,090933,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,526,36,2,7.35,72274535,138713,23.80,501,540,501,637,343,490,521.04,0.95,0,40541,527,508,499,480,471,504,476,1095,147,500,360,1,1,213914131,1125,-5.11,0.32,12,0.06,-103.00,1636.00,700,20241017,-24.86,490,20241209,7.35,700,-24.86,20241017,490,7.35,20241209,700,-24.86,20241017,490,7.35,20241209,1.88,N,214330,500,1094 억,,2029750,N,N,0,N,00,N
20241209,160924,55,60.00,KOSPI,신저가,운수.장비,N,N,N,Y,60,N,490,-28,5,-5.41,285009213,568626,157.08,507,518,490,673,363,518,501.32,0.96,0,-22808,534,525,517,508,500,522,505,1095,155,500,380,1,1,213914131,1048,-4.76,0.30,12,0.27,-103.00,1636.00,700,20241017,-30.00,490,20241209,0.00,700,-30.00,20241017,490,0.00,20241209,700,-30.00,20241017,490,0.00,20241209,1.87,N,214330,500,1094 억,,2055659,N,N,0,N,00,N
20241209,150925,55,60.00,KOSPI,신저가,운수.장비,N,N,N,Y,60,N,498,-20,5,-3.86,251137334,499886,138.09,507,518,496,673,363,518,502.39,0.96,0,-36724,534,525,517,508,500,522,505,1095,155,500,380,1,1,213914131,1065,-4.83,0.30,12,0.23,-103.00,1636.00,700,20241017,-28.86,496,20241209,0.40,700,-28.86,20241017,496,0.40,20241209,700,-28.86,20241017,496,0.40,20241209,1.87,N,214330,500,1094 억,,2055659,N,N,0,N,00,N
20241209,140926,55,60.00,KOSPI,신저가,운수.장비,N,N,N,Y,60,N,501,-17,5,-3.28,207219088,412043,113.83,507,518,498,673,363,518,502.91,0.96,0,-32272,534,525,517,508,500,522,505,1095,155,500,380,1,1,213914131,1072,-4.86,0.31,12,0.19,-103.00,1636.00,700,20241017,-28.43,498,20241209,0.60,700,-28.43,20241017,498,0.60,20241209,700,-28.43,20241017,498,0.60,20241209,1.87,N,214330,500,1094 억,,2055659,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 160926 55 60.00 KOSPI 운수.장비 N N N Y 60 N 580 90 2 18.37 1178908733 2094087 359.30 501 595 501 637 343 490 562.97 0.95 0 158299 527 508 499 480 471 504 476 1095 147 500 360 1 1 213914131 1241 -5.63 0.35 12 0.98 -103.00 1636.00 700 20241017 -17.14 490 20241209 18.37 700 -17.14 20241017 490 18.37 20241209 700 -17.14 20241017 490 18.37 20241209 1.88 N 214330 500 1094 억 2029750 N N 8 N 00 N
3 20241210 150928 55 60.00 KOSPI 운수.장비 N N N Y 60 N 574 84 2 17.14 1146295855 2037554 349.60 501 595 501 637 343 490 562.58 0.95 0 149033 527 508 499 480 471 504 476 1095 147 500 360 1 1 213914131 1228 -5.57 0.35 12 0.95 -103.00 1636.00 700 20241017 -18.00 490 20241209 17.14 700 -18.00 20241017 490 17.14 20241209 700 -18.00 20241017 490 17.14 20241209 1.88 N 214330 500 1094 억 2029750 N N 0 N 00 N
4 20241210 140928 55 60.00 KOSPI 운수.장비 N N N Y 60 N 574 84 2 17.14 1075343943 1914255 328.45 501 595 501 637 343 490 561.76 0.95 0 123666 527 508 499 480 471 504 476 1095 147 500 360 1 1 213914131 1228 -5.57 0.35 12 0.89 -103.00 1636.00 700 20241017 -18.00 490 20241209 17.14 700 -18.00 20241017 490 17.14 20241209 700 -18.00 20241017 490 17.14 20241209 1.88 N 214330 500 1094 억 2029750 N N 0 N 00 N
5 20241210 130928 55 60.00 KOSPI 운수.장비 N N N Y 60 N 588 98 2 20.00 788385817 1422494 244.07 501 589 501 637 343 490 554.23 0.95 0 148878 527 508 499 480 471 504 476 1095 147 500 360 1 1 213914131 1258 -5.71 0.36 12 0.66 -103.00 1636.00 700 20241017 -16.00 490 20241209 20.00 700 -16.00 20241017 490 20.00 20241209 700 -16.00 20241017 490 20.00 20241209 1.88 N 214330 500 1094 억 2029750 N N 0 N 00 N
6 20241210 120927 55 60.00 KOSPI 운수.장비 N N N Y 60 N 551 61 2 12.45 510323748 936396 160.67 501 564 501 637 343 490 544.99 0.95 0 55603 527 508 499 480 471 504 476 1095 147 500 360 1 1 213914131 1179 -5.35 0.34 12 0.44 -103.00 1636.00 700 20241017 -21.29 490 20241209 12.45 700 -21.29 20241017 490 12.45 20241209 700 -21.29 20241017 490 12.45 20241209 1.88 N 214330 500 1094 억 2029750 N N 0 N 00 N
7 20241210 110926 55 60.00 KOSPI 운수.장비 N N N Y 60 N 554 64 2 13.06 431681777 795217 136.44 501 564 501 637 343 490 542.85 0.95 0 75456 527 508 499 480 471 504 476 1095 147 500 360 1 1 213914131 1185 -5.38 0.34 12 0.37 -103.00 1636.00 700 20241017 -20.86 490 20241209 13.06 700 -20.86 20241017 490 13.06 20241209 700 -20.86 20241017 490 13.06 20241209 1.88 N 214330 500 1094 억 2029750 N N 0 N 00 N
8 20241210 100927 55 60.00 KOSPI 운수.장비 N N N Y 60 N 548 58 2 11.84 339511982 626602 107.51 501 564 501 637 343 490 541.83 0.95 0 72207 527 508 499 480 471 504 476 1095 147 500 360 1 1 213914131 1172 -5.32 0.33 12 0.29 -103.00 1636.00 700 20241017 -21.71 490 20241209 11.84 700 -21.71 20241017 490 11.84 20241209 700 -21.71 20241017 490 11.84 20241209 1.88 N 214330 500 1094 억 2029750 N N 0 N 00 N
9 20241210 090933 55 60.00 KOSPI 운수.장비 N N N Y 60 N 526 36 2 7.35 72274535 138713 23.80 501 540 501 637 343 490 521.04 0.95 0 40541 527 508 499 480 471 504 476 1095 147 500 360 1 1 213914131 1125 -5.11 0.32 12 0.06 -103.00 1636.00 700 20241017 -24.86 490 20241209 7.35 700 -24.86 20241017 490 7.35 20241209 700 -24.86 20241017 490 7.35 20241209 1.88 N 214330 500 1094 억 2029750 N N 0 N 00 N
10 20241209 160924 55 60.00 KOSPI 신저가 운수.장비 N N N Y 60 N 490 -28 5 -5.41 285009213 568626 157.08 507 518 490 673 363 518 501.32 0.96 0 -22808 534 525 517 508 500 522 505 1095 155 500 380 1 1 213914131 1048 -4.76 0.30 12 0.27 -103.00 1636.00 700 20241017 -30.00 490 20241209 0.00 700 -30.00 20241017 490 0.00 20241209 700 -30.00 20241017 490 0.00 20241209 1.87 N 214330 500 1094 억 2055659 N N 0 N 00 N
11 20241209 150925 55 60.00 KOSPI 신저가 운수.장비 N N N Y 60 N 498 -20 5 -3.86 251137334 499886 138.09 507 518 496 673 363 518 502.39 0.96 0 -36724 534 525 517 508 500 522 505 1095 155 500 380 1 1 213914131 1065 -4.83 0.30 12 0.23 -103.00 1636.00 700 20241017 -28.86 496 20241209 0.40 700 -28.86 20241017 496 0.40 20241209 700 -28.86 20241017 496 0.40 20241209 1.87 N 214330 500 1094 억 2055659 N N 0 N 00 N
12 20241209 140926 55 60.00 KOSPI 신저가 운수.장비 N N N Y 60 N 501 -17 5 -3.28 207219088 412043 113.83 507 518 498 673 363 518 502.91 0.96 0 -32272 534 525 517 508 500 522 505 1095 155 500 380 1 1 213914131 1072 -4.86 0.31 12 0.19 -103.00 1636.00 700 20241017 -28.43 498 20241209 0.60 700 -28.43 20241017 498 0.60 20241209 700 -28.43 20241017 498 0.60 20241209 1.87 N 214330 500 1094 억 2055659 N N 0 N 00 N