ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064350/price/prices-20241101.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
20241125,160621,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,60000,-4800,5,-7.41,559822451600,9239930,493.31,64800,65700,59000,84200,45400,64800,60587.70,28.09,0,165293,67200,66000,64000,62800,60800,66600,63400,5457,19400,5000,49240,100,1,109142293,65485,40.68,3.90,12,8.47,1475.00,15391.00,69500,20241120,-13.67,25350,20231120,136.69,69500,-13.67,20241120,25400,136.22,20240117,69500,-13.67,20241120,25400,136.22,20240117,1.83,N,064350,5000,5457 억,,30660320,N,N,30961,N,00,N
20241125,150631,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,60200,-4600,5,-7.10,222968603400,3626556,193.62,64800,65700,59000,84200,45400,64800,61481.54,28.09,0,-183091,67200,66000,64000,62800,60800,66600,63400,5457,19400,5000,49240,100,1,109142293,65704,40.81,3.91,12,3.32,1475.00,15391.00,69500,20241120,-13.38,25350,20231120,137.48,69500,-13.38,20241120,25400,137.01,20240117,69500,-13.38,20241120,25400,137.01,20240117,1.83,N,064350,5000,5457 억,,30660320,N,N,612,N,00,N
20241125,140632,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,60000,-4800,5,-7.41,183969829800,2976723,158.92,64800,65700,59000,84200,45400,64800,61802.09,28.09,0,-268596,67200,66000,64000,62800,60800,66600,63400,5457,19400,5000,49240,100,1,109142293,65485,40.68,3.90,12,2.73,1475.00,15391.00,69500,20241120,-13.67,25350,20231120,136.69,69500,-13.67,20241120,25400,136.22,20240117,69500,-13.67,20241120,25400,136.22,20240117,1.83,N,064350,5000,5457 억,,30660320,N,N,612,N,00,N
20241125,130625,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,60700,-4100,5,-6.33,121307784600,1930604,103.07,64800,65700,60400,84200,45400,64800,62833.39,28.09,0,-313595,67200,66000,64000,62800,60800,66600,63400,5457,19400,5000,49240,100,1,109142293,66249,41.15,3.94,12,1.77,1475.00,15391.00,69500,20241120,-12.66,25350,20231120,139.45,69500,-12.66,20241120,25400,138.98,20240117,69500,-12.66,20241120,25400,138.98,20240117,1.83,N,064350,5000,5457 억,,30660320,N,N,612,N,00,N
20241125,120634,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,62300,-2500,5,-3.86,77753949400,1222537,65.27,64800,65700,62200,84200,45400,64800,63599.79,28.09,0,-209888,67200,66000,64000,62800,60800,66600,63400,5457,19400,5000,49240,100,1,109142293,67996,42.24,4.05,12,1.12,1475.00,15391.00,69500,20241120,-10.36,25350,20231120,145.76,69500,-10.36,20241120,25400,145.28,20240117,69500,-10.36,20241120,25400,145.28,20240117,1.83,N,064350,5000,5457 억,,30660320,N,N,612,N,00,N
20241125,110628,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,63000,-1800,5,-2.78,57781328000,903528,48.24,64800,65700,62700,84200,45400,64800,63950.12,28.09,0,-144118,67200,66000,64000,62800,60800,66600,63400,5457,19400,5000,49240,100,1,109142293,68760,42.71,4.09,12,0.83,1475.00,15391.00,69500,20241120,-9.35,25350,20231120,148.52,69500,-9.35,20241120,25400,148.03,20240117,69500,-9.35,20241120,25400,148.03,20240117,1.83,N,064350,5000,5457 억,,30660320,N,N,612,N,00,N
20241125,100622,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,64400,-400,5,-0.62,27552972900,426657,22.78,64800,65700,63900,84200,45400,64800,64578.38,28.09,0,-11321,67200,66000,64000,62800,60800,66600,63400,5457,19400,5000,49240,100,1,109142293,70288,43.66,4.18,12,0.39,1475.00,15391.00,69500,20241120,-7.34,25350,20231120,154.04,69500,-7.34,20241120,25400,153.54,20240117,69500,-7.34,20241120,25400,153.54,20240117,1.83,N,064350,5000,5457 억,,30660320,N,N,612,N,00,N
20241125,090621,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65400,600,2,0.93,6444940000,98767,5.27,64800,65700,64700,84200,45400,64800,65257.25,28.09,0,30107,67200,66000,64000,62800,60800,66600,63400,5457,19400,5000,49240,100,1,109142293,71379,44.34,4.25,12,0.09,1475.00,15391.00,69500,20241120,-5.90,25350,20231120,157.99,69500,-5.90,20241120,25400,157.48,20240117,69500,-5.90,20241120,25400,157.48,20240117,1.83,N,064350,5000,5457 억,,30660320,N,N,612,N,00,N
20241122,160551,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,64800,2700,2,4.35,119500396400,1863680,64.09,63000,65200,62000,80700,43500,62100,64119.45,27.73,0,40697,70500,66300,63900,59700,57300,65100,58500,5457,18600,5000,47190,100,1,109142293,70724,43.93,4.21,12,1.71,1475.00,15391.00,69500,20241120,-6.76,25350,20231120,155.62,69500,-6.76,20241120,25400,155.12,20240117,69500,-6.76,20241120,25400,155.12,20240117,1.90,N,064350,5000,5457 억,,30265248,N,N,612,N,00,N
20241122,150557,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,64600,2500,2,4.03,109178076700,1704275,58.61,63000,65200,62000,80700,43500,62100,64061.47,27.73,0,70413,70500,66300,63900,59700,57300,65100,58500,5457,18600,5000,47190,100,1,109142293,70506,43.80,4.20,12,1.56,1475.00,15391.00,69500,20241120,-7.05,25350,20231120,154.83,69500,-7.05,20241120,25400,154.33,20240117,69500,-7.05,20241120,25400,154.33,20240117,1.90,N,064350,5000,5457 억,,30265248,N,N,243,N,00,N
20241122,140559,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,63900,1800,2,2.90,95155950300,1486812,51.13,63000,65200,62000,80700,43500,62100,64000.18,27.73,0,35964,70500,66300,63900,59700,57300,65100,58500,5457,18600,5000,47190,100,1,109142293,69742,43.32,4.15,12,1.36,1475.00,15391.00,69500,20241120,-8.06,25350,20231120,152.07,69500,-8.06,20241120,25400,151.57,20240117,69500,-8.06,20241120,25400,151.57,20240117,1.90,N,064350,5000,5457 억,,30265248,N,N,243,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 20241125 160621 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 60000 -4800 5 -7.41 559822451600 9239930 493.31 64800 65700 59000 84200 45400 64800 60587.70 28.09 0 165293 67200 66000 64000 62800 60800 66600 63400 5457 19400 5000 49240 100 1 109142293 65485 40.68 3.90 12 8.47 1475.00 15391.00 69500 20241120 -13.67 25350 20231120 136.69 69500 -13.67 20241120 25400 136.22 20240117 69500 -13.67 20241120 25400 136.22 20240117 1.83 N 064350 5000 5457 억 30660320 N N 30961 N 00 N
3 20241125 150631 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 60200 -4600 5 -7.10 222968603400 3626556 193.62 64800 65700 59000 84200 45400 64800 61481.54 28.09 0 -183091 67200 66000 64000 62800 60800 66600 63400 5457 19400 5000 49240 100 1 109142293 65704 40.81 3.91 12 3.32 1475.00 15391.00 69500 20241120 -13.38 25350 20231120 137.48 69500 -13.38 20241120 25400 137.01 20240117 69500 -13.38 20241120 25400 137.01 20240117 1.83 N 064350 5000 5457 억 30660320 N N 612 N 00 N
4 20241125 140632 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 60000 -4800 5 -7.41 183969829800 2976723 158.92 64800 65700 59000 84200 45400 64800 61802.09 28.09 0 -268596 67200 66000 64000 62800 60800 66600 63400 5457 19400 5000 49240 100 1 109142293 65485 40.68 3.90 12 2.73 1475.00 15391.00 69500 20241120 -13.67 25350 20231120 136.69 69500 -13.67 20241120 25400 136.22 20240117 69500 -13.67 20241120 25400 136.22 20240117 1.83 N 064350 5000 5457 억 30660320 N N 612 N 00 N
5 20241125 130625 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 60700 -4100 5 -6.33 121307784600 1930604 103.07 64800 65700 60400 84200 45400 64800 62833.39 28.09 0 -313595 67200 66000 64000 62800 60800 66600 63400 5457 19400 5000 49240 100 1 109142293 66249 41.15 3.94 12 1.77 1475.00 15391.00 69500 20241120 -12.66 25350 20231120 139.45 69500 -12.66 20241120 25400 138.98 20240117 69500 -12.66 20241120 25400 138.98 20240117 1.83 N 064350 5000 5457 억 30660320 N N 612 N 00 N
6 20241125 120634 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 62300 -2500 5 -3.86 77753949400 1222537 65.27 64800 65700 62200 84200 45400 64800 63599.79 28.09 0 -209888 67200 66000 64000 62800 60800 66600 63400 5457 19400 5000 49240 100 1 109142293 67996 42.24 4.05 12 1.12 1475.00 15391.00 69500 20241120 -10.36 25350 20231120 145.76 69500 -10.36 20241120 25400 145.28 20240117 69500 -10.36 20241120 25400 145.28 20240117 1.83 N 064350 5000 5457 억 30660320 N N 612 N 00 N
7 20241125 110628 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 63000 -1800 5 -2.78 57781328000 903528 48.24 64800 65700 62700 84200 45400 64800 63950.12 28.09 0 -144118 67200 66000 64000 62800 60800 66600 63400 5457 19400 5000 49240 100 1 109142293 68760 42.71 4.09 12 0.83 1475.00 15391.00 69500 20241120 -9.35 25350 20231120 148.52 69500 -9.35 20241120 25400 148.03 20240117 69500 -9.35 20241120 25400 148.03 20240117 1.83 N 064350 5000 5457 억 30660320 N N 612 N 00 N
8 20241125 100622 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 64400 -400 5 -0.62 27552972900 426657 22.78 64800 65700 63900 84200 45400 64800 64578.38 28.09 0 -11321 67200 66000 64000 62800 60800 66600 63400 5457 19400 5000 49240 100 1 109142293 70288 43.66 4.18 12 0.39 1475.00 15391.00 69500 20241120 -7.34 25350 20231120 154.04 69500 -7.34 20241120 25400 153.54 20240117 69500 -7.34 20241120 25400 153.54 20240117 1.83 N 064350 5000 5457 억 30660320 N N 612 N 00 N
9 20241125 090621 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 65400 600 2 0.93 6444940000 98767 5.27 64800 65700 64700 84200 45400 64800 65257.25 28.09 0 30107 67200 66000 64000 62800 60800 66600 63400 5457 19400 5000 49240 100 1 109142293 71379 44.34 4.25 12 0.09 1475.00 15391.00 69500 20241120 -5.90 25350 20231120 157.99 69500 -5.90 20241120 25400 157.48 20240117 69500 -5.90 20241120 25400 157.48 20240117 1.83 N 064350 5000 5457 억 30660320 N N 612 N 00 N
10 20241122 160551 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 64800 2700 2 4.35 119500396400 1863680 64.09 63000 65200 62000 80700 43500 62100 64119.45 27.73 0 40697 70500 66300 63900 59700 57300 65100 58500 5457 18600 5000 47190 100 1 109142293 70724 43.93 4.21 12 1.71 1475.00 15391.00 69500 20241120 -6.76 25350 20231120 155.62 69500 -6.76 20241120 25400 155.12 20240117 69500 -6.76 20241120 25400 155.12 20240117 1.90 N 064350 5000 5457 억 30265248 N N 612 N 00 N
11 20241122 150557 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 64600 2500 2 4.03 109178076700 1704275 58.61 63000 65200 62000 80700 43500 62100 64061.47 27.73 0 70413 70500 66300 63900 59700 57300 65100 58500 5457 18600 5000 47190 100 1 109142293 70506 43.80 4.20 12 1.56 1475.00 15391.00 69500 20241120 -7.05 25350 20231120 154.83 69500 -7.05 20241120 25400 154.33 20240117 69500 -7.05 20241120 25400 154.33 20240117 1.90 N 064350 5000 5457 억 30265248 N N 243 N 00 N
12 20241122 140559 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 63900 1800 2 2.90 95155950300 1486812 51.13 63000 65200 62000 80700 43500 62100 64000.18 27.73 0 35964 70500 66300 63900 59700 57300 65100 58500 5457 18600 5000 47190 100 1 109142293 69742 43.32 4.15 12 1.36 1475.00 15391.00 69500 20241120 -8.06 25350 20231120 152.07 69500 -8.06 20241120 25400 151.57 20240117 69500 -8.06 20241120 25400 151.57 20240117 1.90 N 064350 5000 5457 억 30265248 N N 243 N 00 N