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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160554,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,62100,-5000,5,-7.45,184069467700,2892120,118.60,67200,68100,61500,87200,47000,67100,63648.55,27.87,0,-165967,71100,69100,67500,65500,63900,70100,66500,5457,20100,5000,50990,100,1,109142293,67777,42.10,4.03,12,2.65,1475.00,15391.00,69500,20241120,-10.65,25200,20231114,146.43,69500,-10.65,20241120,25400,144.49,20240117,69500,-10.65,20241120,25400,144.49,20240117,1.99,N,064350,5000,5457 억,,30422939,N,N,243,N,00,N
20241121,150607,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,62700,-4400,5,-6.56,172044727400,2699489,110.70,67200,68100,61500,87200,47000,67100,63731.32,27.87,0,-185948,71100,69100,67500,65500,63900,70100,66500,5457,20100,5000,50990,100,1,109142293,68432,42.51,4.07,12,2.47,1475.00,15391.00,69500,20241120,-9.78,25200,20231114,148.81,69500,-9.78,20241120,25400,146.85,20240117,69500,-9.78,20241120,25400,146.85,20240117,1.99,N,064350,5000,5457 억,,30422939,N,N,408,N,00,N
20241121,140606,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,62200,-4900,5,-7.30,150612803600,2356418,96.63,67200,68100,61500,87200,47000,67100,63914.90,27.87,0,-201678,71100,69100,67500,65500,63900,70100,66500,5457,20100,5000,50990,100,1,109142293,67887,42.17,4.04,12,2.16,1475.00,15391.00,69500,20241120,-10.50,25200,20231114,146.83,69500,-10.50,20241120,25400,144.88,20240117,69500,-10.50,20241120,25400,144.88,20240117,1.99,N,064350,5000,5457 억,,30422939,N,N,408,N,00,N
20241121,130600,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,62200,-4900,5,-7.30,136311697300,2126382,87.20,67200,68100,61500,87200,47000,67100,64103.84,27.87,0,-180469,71100,69100,67500,65500,63900,70100,66500,5457,20100,5000,50990,100,1,109142293,67887,42.17,4.04,12,1.95,1475.00,15391.00,69500,20241120,-10.50,25200,20231114,146.83,69500,-10.50,20241120,25400,144.88,20240117,69500,-10.50,20241120,25400,144.88,20240117,1.99,N,064350,5000,5457 억,,30422939,N,N,408,N,00,N
20241121,120601,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,61700,-5400,5,-8.05,118821219700,1844206,75.63,67200,68100,61500,87200,47000,67100,64428.29,27.87,0,-152498,71100,69100,67500,65500,63900,70100,66500,5457,20100,5000,50990,100,1,109142293,67341,41.83,4.01,12,1.69,1475.00,15391.00,69500,20241120,-11.22,25200,20231114,144.84,69500,-11.22,20241120,25400,142.91,20240117,69500,-11.22,20241120,25400,142.91,20240117,1.99,N,064350,5000,5457 억,,30422939,N,N,408,N,00,N
20241121,110601,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,63900,-3200,5,-4.77,82514507300,1263528,51.81,67200,68100,63500,87200,47000,67100,65303.69,27.87,0,-82713,71100,69100,67500,65500,63900,70100,66500,5457,20100,5000,50990,100,1,109142293,69742,43.32,4.15,12,1.16,1475.00,15391.00,69500,20241120,-8.06,25200,20231114,153.57,69500,-8.06,20241120,25400,151.57,20240117,69500,-8.06,20241120,25400,151.57,20240117,1.99,N,064350,5000,5457 억,,30422939,N,N,408,N,00,N
20241121,100604,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,64600,-2500,5,-3.73,50600159200,764073,31.33,67200,68100,64600,87200,47000,67100,66223.31,27.87,0,1039,71100,69100,67500,65500,63900,70100,66500,5457,20100,5000,50990,100,1,109142293,70506,43.80,4.20,12,0.70,1475.00,15391.00,69500,20241120,-7.05,25200,20231114,156.35,69500,-7.05,20241120,25400,154.33,20240117,69500,-7.05,20241120,25400,154.33,20240117,1.99,N,064350,5000,5457 억,,30422939,N,N,408,N,00,N
20241121,090604,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,67500,400,2,0.60,8314320700,123061,5.05,67200,68100,66800,87200,47000,67100,67565.67,27.87,0,6588,71100,69100,67500,65500,63900,70100,66500,5457,20100,5000,50990,100,1,109142293,73671,45.76,4.39,12,0.11,1475.00,15391.00,69500,20241120,-2.88,25200,20231114,167.86,69500,-2.88,20241120,25400,165.75,20240117,69500,-2.88,20241120,25400,165.75,20240117,1.99,N,064350,5000,5457 억,,30422939,N,N,408,N,00,N
20241120,160557,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,67100,700,2,1.05,164102434700,2427102,126.50,66700,69500,65900,86300,46500,66400,67614.23,27.77,0,-11116,68266,67332,65566,64632,62866,67800,65100,5457,19900,5000,50460,100,1,109142293,73234,45.49,4.36,12,2.22,1475.00,15391.00,69500,20241120,-3.45,25100,20231113,167.33,69500,-3.45,20241120,25400,164.17,20240117,69500,-3.45,20241120,25350,164.69,20231120,2.00,N,064350,5000,5457 억,,30303618,N,N,408,N,00,N
20241120,150607,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,66900,500,2,0.75,157799571400,2333094,121.60,66700,69500,65900,86300,46500,66400,67635.43,27.77,0,-21686,68266,67332,65566,64632,62866,67800,65100,5457,19900,5000,50460,100,1,109142293,73016,45.36,4.35,12,2.14,1475.00,15391.00,69500,20241120,-3.74,25100,20231113,166.53,69500,-3.74,20241120,25400,163.39,20240117,69500,-3.74,20241120,25350,163.91,20231120,2.00,N,064350,5000,5457 억,,30303618,N,N,95,N,00,N
20241120,140606,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,67700,1300,2,1.96,143079675400,2113867,110.17,66700,69500,65900,86300,46500,66400,67686.35,27.77,0,-63269,68266,67332,65566,64632,62866,67800,65100,5457,19900,5000,50460,100,1,109142293,73889,45.90,4.40,12,1.94,1475.00,15391.00,69500,20241120,-2.59,25100,20231113,169.72,69500,-2.59,20241120,25400,166.54,20240117,69500,-2.59,20241120,25350,167.06,20231120,2.00,N,064350,5000,5457 억,,30303618,N,N,95,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 20241121 160554 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 62100 -5000 5 -7.45 184069467700 2892120 118.60 67200 68100 61500 87200 47000 67100 63648.55 27.87 0 -165967 71100 69100 67500 65500 63900 70100 66500 5457 20100 5000 50990 100 1 109142293 67777 42.10 4.03 12 2.65 1475.00 15391.00 69500 20241120 -10.65 25200 20231114 146.43 69500 -10.65 20241120 25400 144.49 20240117 69500 -10.65 20241120 25400 144.49 20240117 1.99 N 064350 5000 5457 억 30422939 N N 243 N 00 N
3 20241121 150607 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 62700 -4400 5 -6.56 172044727400 2699489 110.70 67200 68100 61500 87200 47000 67100 63731.32 27.87 0 -185948 71100 69100 67500 65500 63900 70100 66500 5457 20100 5000 50990 100 1 109142293 68432 42.51 4.07 12 2.47 1475.00 15391.00 69500 20241120 -9.78 25200 20231114 148.81 69500 -9.78 20241120 25400 146.85 20240117 69500 -9.78 20241120 25400 146.85 20240117 1.99 N 064350 5000 5457 억 30422939 N N 408 N 00 N
4 20241121 140606 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 62200 -4900 5 -7.30 150612803600 2356418 96.63 67200 68100 61500 87200 47000 67100 63914.90 27.87 0 -201678 71100 69100 67500 65500 63900 70100 66500 5457 20100 5000 50990 100 1 109142293 67887 42.17 4.04 12 2.16 1475.00 15391.00 69500 20241120 -10.50 25200 20231114 146.83 69500 -10.50 20241120 25400 144.88 20240117 69500 -10.50 20241120 25400 144.88 20240117 1.99 N 064350 5000 5457 억 30422939 N N 408 N 00 N
5 20241121 130600 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 62200 -4900 5 -7.30 136311697300 2126382 87.20 67200 68100 61500 87200 47000 67100 64103.84 27.87 0 -180469 71100 69100 67500 65500 63900 70100 66500 5457 20100 5000 50990 100 1 109142293 67887 42.17 4.04 12 1.95 1475.00 15391.00 69500 20241120 -10.50 25200 20231114 146.83 69500 -10.50 20241120 25400 144.88 20240117 69500 -10.50 20241120 25400 144.88 20240117 1.99 N 064350 5000 5457 억 30422939 N N 408 N 00 N
6 20241121 120601 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 61700 -5400 5 -8.05 118821219700 1844206 75.63 67200 68100 61500 87200 47000 67100 64428.29 27.87 0 -152498 71100 69100 67500 65500 63900 70100 66500 5457 20100 5000 50990 100 1 109142293 67341 41.83 4.01 12 1.69 1475.00 15391.00 69500 20241120 -11.22 25200 20231114 144.84 69500 -11.22 20241120 25400 142.91 20240117 69500 -11.22 20241120 25400 142.91 20240117 1.99 N 064350 5000 5457 억 30422939 N N 408 N 00 N
7 20241121 110601 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 63900 -3200 5 -4.77 82514507300 1263528 51.81 67200 68100 63500 87200 47000 67100 65303.69 27.87 0 -82713 71100 69100 67500 65500 63900 70100 66500 5457 20100 5000 50990 100 1 109142293 69742 43.32 4.15 12 1.16 1475.00 15391.00 69500 20241120 -8.06 25200 20231114 153.57 69500 -8.06 20241120 25400 151.57 20240117 69500 -8.06 20241120 25400 151.57 20240117 1.99 N 064350 5000 5457 억 30422939 N N 408 N 00 N
8 20241121 100604 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 64600 -2500 5 -3.73 50600159200 764073 31.33 67200 68100 64600 87200 47000 67100 66223.31 27.87 0 1039 71100 69100 67500 65500 63900 70100 66500 5457 20100 5000 50990 100 1 109142293 70506 43.80 4.20 12 0.70 1475.00 15391.00 69500 20241120 -7.05 25200 20231114 156.35 69500 -7.05 20241120 25400 154.33 20240117 69500 -7.05 20241120 25400 154.33 20240117 1.99 N 064350 5000 5457 억 30422939 N N 408 N 00 N
9 20241121 090604 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 67500 400 2 0.60 8314320700 123061 5.05 67200 68100 66800 87200 47000 67100 67565.67 27.87 0 6588 71100 69100 67500 65500 63900 70100 66500 5457 20100 5000 50990 100 1 109142293 73671 45.76 4.39 12 0.11 1475.00 15391.00 69500 20241120 -2.88 25200 20231114 167.86 69500 -2.88 20241120 25400 165.75 20240117 69500 -2.88 20241120 25400 165.75 20240117 1.99 N 064350 5000 5457 억 30422939 N N 408 N 00 N
10 20241120 160557 55 20.00 KOSPI200 신고가 운수.장비 N N N Y 40 Y 67100 700 2 1.05 164102434700 2427102 126.50 66700 69500 65900 86300 46500 66400 67614.23 27.77 0 -11116 68266 67332 65566 64632 62866 67800 65100 5457 19900 5000 50460 100 1 109142293 73234 45.49 4.36 12 2.22 1475.00 15391.00 69500 20241120 -3.45 25100 20231113 167.33 69500 -3.45 20241120 25400 164.17 20240117 69500 -3.45 20241120 25350 164.69 20231120 2.00 N 064350 5000 5457 억 30303618 N N 408 N 00 N
11 20241120 150607 55 20.00 KOSPI200 신고가 운수.장비 N N N Y 40 Y 66900 500 2 0.75 157799571400 2333094 121.60 66700 69500 65900 86300 46500 66400 67635.43 27.77 0 -21686 68266 67332 65566 64632 62866 67800 65100 5457 19900 5000 50460 100 1 109142293 73016 45.36 4.35 12 2.14 1475.00 15391.00 69500 20241120 -3.74 25100 20231113 166.53 69500 -3.74 20241120 25400 163.39 20240117 69500 -3.74 20241120 25350 163.91 20231120 2.00 N 064350 5000 5457 억 30303618 N N 95 N 00 N
12 20241120 140606 55 20.00 KOSPI200 신고가 운수.장비 N N N Y 40 Y 67700 1300 2 1.96 143079675400 2113867 110.17 66700 69500 65900 86300 46500 66400 67686.35 27.77 0 -63269 68266 67332 65566 64632 62866 67800 65100 5457 19900 5000 50460 100 1 109142293 73889 45.90 4.40 12 1.94 1475.00 15391.00 69500 20241120 -2.59 25100 20231113 169.72 69500 -2.59 20241120 25400 166.54 20240117 69500 -2.59 20241120 25350 167.06 20231120 2.00 N 064350 5000 5457 억 30303618 N N 95 N 00 N