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
271940/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
20241210,161029,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,16490,350,2,2.17,769681050,46895,58.95,16140,16730,16140,20950,11300,16140,16412.83,3.70,0,1874,17893,17016,16553,15676,15213,16785,15445,182,4810,500,11940,10,1,36313190,5988,422.82,1.90,12,0.13,39.00,8699.00,28400,20240528,-41.94,16090,20241209,2.49,28400,-41.94,20240528,16090,2.49,20241209,28400,-41.94,20240528,16090,2.49,20241209,0.35,N,271940,500,181 억,,1343809,N,N,200,N,00,N
20241210,151031,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,16460,320,2,1.98,759460260,46275,58.17,16140,16730,16140,20950,11300,16140,16411.89,3.70,0,1873,17893,17016,16553,15676,15213,16785,15445,182,4810,500,11940,10,1,36313190,5977,422.05,1.89,12,0.13,39.00,8699.00,28400,20240528,-42.04,16090,20241209,2.30,28400,-42.04,20240528,16090,2.30,20241209,28400,-42.04,20240528,16090,2.30,20241209,0.35,N,271940,500,181 억,,1343809,N,N,405,N,00,N
20241210,141031,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,16410,270,2,1.67,681189210,41512,52.18,16140,16730,16140,20950,11300,16140,16409.45,3.70,0,2356,17893,17016,16553,15676,15213,16785,15445,182,4810,500,11940,10,1,36313190,5959,420.77,1.89,12,0.11,39.00,8699.00,28400,20240528,-42.22,16090,20241209,1.99,28400,-42.22,20240528,16090,1.99,20241209,28400,-42.22,20240528,16090,1.99,20241209,0.35,N,271940,500,181 억,,1343809,N,N,405,N,00,N
20241210,131032,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,16380,240,2,1.49,628461830,38297,48.14,16140,16730,16140,20950,11300,16140,16410.21,3.70,0,1447,17893,17016,16553,15676,15213,16785,15445,182,4810,500,11940,10,1,36313190,5948,420.00,1.88,12,0.11,39.00,8699.00,28400,20240528,-42.32,16090,20241209,1.80,28400,-42.32,20240528,16090,1.80,20241209,28400,-42.32,20240528,16090,1.80,20241209,0.35,N,271940,500,181 억,,1343809,N,N,405,N,00,N
20241210,121031,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,16450,310,2,1.92,584491550,35615,44.77,16140,16730,16140,20950,11300,16140,16411.39,3.70,0,1818,17893,17016,16553,15676,15213,16785,15445,182,4810,500,11940,10,1,36313190,5974,421.79,1.89,12,0.10,39.00,8699.00,28400,20240528,-42.08,16090,20241209,2.24,28400,-42.08,20240528,16090,2.24,20241209,28400,-42.08,20240528,16090,2.24,20241209,0.35,N,271940,500,181 억,,1343809,N,N,405,N,00,N
20241210,111031,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,16410,270,2,1.67,492268450,29999,37.71,16140,16730,16140,20950,11300,16140,16409.50,3.70,0,2535,17893,17016,16553,15676,15213,16785,15445,182,4810,500,11940,10,1,36313190,5959,420.77,1.89,12,0.08,39.00,8699.00,28400,20240528,-42.22,16090,20241209,1.99,28400,-42.22,20240528,16090,1.99,20241209,28400,-42.22,20240528,16090,1.99,20241209,0.35,N,271940,500,181 억,,1343809,N,N,405,N,00,N
20241210,101031,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,16490,350,2,2.17,355267870,21657,27.22,16140,16730,16140,20950,11300,16140,16404.30,3.70,0,3687,17893,17016,16553,15676,15213,16785,15445,182,4810,500,11940,10,1,36313190,5988,422.82,1.90,12,0.06,39.00,8699.00,28400,20240528,-41.94,16090,20241209,2.49,28400,-41.94,20240528,16090,2.49,20241209,28400,-41.94,20240528,16090,2.49,20241209,0.35,N,271940,500,181 억,,1343809,N,N,405,N,00,N
20241210,091038,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,16290,150,2,0.93,128521870,7887,9.91,16140,16730,16140,20950,11300,16140,16295.41,3.70,0,5853,17893,17016,16553,15676,15213,16785,15445,182,4810,500,11940,10,1,36313190,5915,417.69,1.87,12,0.02,39.00,8699.00,28400,20240528,-42.64,16090,20241209,1.24,28400,-42.64,20240528,16090,1.24,20241209,28400,-42.64,20240528,16090,1.24,20241209,0.35,N,271940,500,181 억,,1343809,N,N,405,N,00,N
20241209,161028,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,16140,-1340,5,-7.67,1306918720,79461,130.11,17050,17430,16090,22700,12240,17480,16447.51,3.71,0,-7594,17946,17712,17326,17092,16706,17830,17210,182,5220,500,12930,10,1,36313190,5861,413.85,1.86,12,0.22,39.00,8699.00,28400,20240528,-43.17,16090,20241209,0.31,28400,-43.17,20240528,16090,0.31,20241209,28400,-43.17,20240528,16090,0.31,20241209,0.35,N,271940,500,181 억,,1348516,N,N,405,N,00,N
20241209,151029,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,16170,-1310,5,-7.49,1213541930,73682,120.65,17050,17430,16090,22700,12240,17480,16469.99,3.71,0,-6414,17946,17712,17326,17092,16706,17830,17210,182,5220,500,12930,10,1,36313190,5872,414.62,1.86,12,0.20,39.00,8699.00,28400,20240528,-43.06,16090,20241209,0.50,28400,-43.06,20240528,16090,0.50,20241209,28400,-43.06,20240528,16090,0.50,20241209,0.35,N,271940,500,181 억,,1348516,N,N,13,N,00,N
20241209,141030,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,16280,-1200,5,-6.86,1101142160,66754,109.30,17050,17430,16090,22700,12240,17480,16495.52,3.71,0,-6448,17946,17712,17326,17092,16706,17830,17210,182,5220,500,12930,10,1,36313190,5912,417.44,1.87,12,0.18,39.00,8699.00,28400,20240528,-42.68,16090,20241209,1.18,28400,-42.68,20240528,16090,1.18,20241209,28400,-42.68,20240528,16090,1.18,20241209,0.35,N,271940,500,181 억,,1348516,N,N,13,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 161029 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 16490 350 2 2.17 769681050 46895 58.95 16140 16730 16140 20950 11300 16140 16412.83 3.70 0 1874 17893 17016 16553 15676 15213 16785 15445 182 4810 500 11940 10 1 36313190 5988 422.82 1.90 12 0.13 39.00 8699.00 28400 20240528 -41.94 16090 20241209 2.49 28400 -41.94 20240528 16090 2.49 20241209 28400 -41.94 20240528 16090 2.49 20241209 0.35 N 271940 500 181 억 1343809 N N 200 N 00 N
3 20241210 151031 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 16460 320 2 1.98 759460260 46275 58.17 16140 16730 16140 20950 11300 16140 16411.89 3.70 0 1873 17893 17016 16553 15676 15213 16785 15445 182 4810 500 11940 10 1 36313190 5977 422.05 1.89 12 0.13 39.00 8699.00 28400 20240528 -42.04 16090 20241209 2.30 28400 -42.04 20240528 16090 2.30 20241209 28400 -42.04 20240528 16090 2.30 20241209 0.35 N 271940 500 181 억 1343809 N N 405 N 00 N
4 20241210 141031 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 16410 270 2 1.67 681189210 41512 52.18 16140 16730 16140 20950 11300 16140 16409.45 3.70 0 2356 17893 17016 16553 15676 15213 16785 15445 182 4810 500 11940 10 1 36313190 5959 420.77 1.89 12 0.11 39.00 8699.00 28400 20240528 -42.22 16090 20241209 1.99 28400 -42.22 20240528 16090 1.99 20241209 28400 -42.22 20240528 16090 1.99 20241209 0.35 N 271940 500 181 억 1343809 N N 405 N 00 N
5 20241210 131032 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 16380 240 2 1.49 628461830 38297 48.14 16140 16730 16140 20950 11300 16140 16410.21 3.70 0 1447 17893 17016 16553 15676 15213 16785 15445 182 4810 500 11940 10 1 36313190 5948 420.00 1.88 12 0.11 39.00 8699.00 28400 20240528 -42.32 16090 20241209 1.80 28400 -42.32 20240528 16090 1.80 20241209 28400 -42.32 20240528 16090 1.80 20241209 0.35 N 271940 500 181 억 1343809 N N 405 N 00 N
6 20241210 121031 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 16450 310 2 1.92 584491550 35615 44.77 16140 16730 16140 20950 11300 16140 16411.39 3.70 0 1818 17893 17016 16553 15676 15213 16785 15445 182 4810 500 11940 10 1 36313190 5974 421.79 1.89 12 0.10 39.00 8699.00 28400 20240528 -42.08 16090 20241209 2.24 28400 -42.08 20240528 16090 2.24 20241209 28400 -42.08 20240528 16090 2.24 20241209 0.35 N 271940 500 181 억 1343809 N N 405 N 00 N
7 20241210 111031 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 16410 270 2 1.67 492268450 29999 37.71 16140 16730 16140 20950 11300 16140 16409.50 3.70 0 2535 17893 17016 16553 15676 15213 16785 15445 182 4810 500 11940 10 1 36313190 5959 420.77 1.89 12 0.08 39.00 8699.00 28400 20240528 -42.22 16090 20241209 1.99 28400 -42.22 20240528 16090 1.99 20241209 28400 -42.22 20240528 16090 1.99 20241209 0.35 N 271940 500 181 억 1343809 N N 405 N 00 N
8 20241210 101031 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 16490 350 2 2.17 355267870 21657 27.22 16140 16730 16140 20950 11300 16140 16404.30 3.70 0 3687 17893 17016 16553 15676 15213 16785 15445 182 4810 500 11940 10 1 36313190 5988 422.82 1.90 12 0.06 39.00 8699.00 28400 20240528 -41.94 16090 20241209 2.49 28400 -41.94 20240528 16090 2.49 20241209 28400 -41.94 20240528 16090 2.49 20241209 0.35 N 271940 500 181 억 1343809 N N 405 N 00 N
9 20241210 091038 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 16290 150 2 0.93 128521870 7887 9.91 16140 16730 16140 20950 11300 16140 16295.41 3.70 0 5853 17893 17016 16553 15676 15213 16785 15445 182 4810 500 11940 10 1 36313190 5915 417.69 1.87 12 0.02 39.00 8699.00 28400 20240528 -42.64 16090 20241209 1.24 28400 -42.64 20240528 16090 1.24 20241209 28400 -42.64 20240528 16090 1.24 20241209 0.35 N 271940 500 181 억 1343809 N N 405 N 00 N
10 20241209 161028 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 16140 -1340 5 -7.67 1306918720 79461 130.11 17050 17430 16090 22700 12240 17480 16447.51 3.71 0 -7594 17946 17712 17326 17092 16706 17830 17210 182 5220 500 12930 10 1 36313190 5861 413.85 1.86 12 0.22 39.00 8699.00 28400 20240528 -43.17 16090 20241209 0.31 28400 -43.17 20240528 16090 0.31 20241209 28400 -43.17 20240528 16090 0.31 20241209 0.35 N 271940 500 181 억 1348516 N N 405 N 00 N
11 20241209 151029 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 16170 -1310 5 -7.49 1213541930 73682 120.65 17050 17430 16090 22700 12240 17480 16469.99 3.71 0 -6414 17946 17712 17326 17092 16706 17830 17210 182 5220 500 12930 10 1 36313190 5872 414.62 1.86 12 0.20 39.00 8699.00 28400 20240528 -43.06 16090 20241209 0.50 28400 -43.06 20240528 16090 0.50 20241209 28400 -43.06 20240528 16090 0.50 20241209 0.35 N 271940 500 181 억 1348516 N N 13 N 00 N
12 20241209 141030 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 16280 -1200 5 -6.86 1101142160 66754 109.30 17050 17430 16090 22700 12240 17480 16495.52 3.71 0 -6448 17946 17712 17326 17092 16706 17830 17210 182 5220 500 12930 10 1 36313190 5912 417.44 1.87 12 0.18 39.00 8699.00 28400 20240528 -42.68 16090 20241209 1.18 28400 -42.68 20240528 16090 1.18 20241209 28400 -42.68 20240528 16090 1.18 20241209 0.35 N 271940 500 181 억 1348516 N N 13 N 00 N