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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064350/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
20241203,160551,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53600,3400,2,6.77,101044482900,1913565,175.48,50800,54100,50800,65200,35200,50200,52803.29,28.15,0,43455,51733,50966,50433,49666,49133,50700,49400,5457,15000,5000,38150,100,1,109142293,58500,36.34,3.48,12,1.75,1475.00,15391.00,69500,20241120,-22.88,25400,20240117,111.02,69500,-22.88,20241120,25400,111.02,20240117,69500,-22.88,20241120,25400,111.02,20240117,1.99,N,064350,5000,5457 억,,30727273,N,N,691,N,00,N
20241203,150610,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53600,3400,2,6.77,93982718700,1781715,163.39,50800,54100,50800,65200,35200,50200,52748.47,28.15,0,76205,51733,50966,50433,49666,49133,50700,49400,5457,15000,5000,38150,100,1,109142293,58500,36.34,3.48,12,1.63,1475.00,15391.00,69500,20241120,-22.88,25400,20240117,111.02,69500,-22.88,20241120,25400,111.02,20240117,69500,-22.88,20241120,25400,111.02,20240117,1.99,N,064350,5000,5457 억,,30727273,N,N,4222,N,00,N
20241203,140557,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53900,3700,2,7.37,80224892400,1525725,139.91,50800,54100,50800,65200,35200,50200,52581.50,28.15,0,156195,51733,50966,50433,49666,49133,50700,49400,5457,15000,5000,38150,100,1,109142293,58828,36.54,3.50,12,1.40,1475.00,15391.00,69500,20241120,-22.45,25400,20240117,112.20,69500,-22.45,20241120,25400,112.20,20240117,69500,-22.45,20241120,25400,112.20,20240117,1.99,N,064350,5000,5457 억,,30727273,N,N,4222,N,00,N
20241203,130559,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53700,3500,2,6.97,70193332500,1339247,122.81,50800,53900,50800,65200,35200,50200,52412.55,28.15,0,116334,51733,50966,50433,49666,49133,50700,49400,5457,15000,5000,38150,100,1,109142293,58609,36.41,3.49,12,1.23,1475.00,15391.00,69500,20241120,-22.73,25400,20240117,111.42,69500,-22.73,20241120,25400,111.42,20240117,69500,-22.73,20241120,25400,111.42,20240117,1.99,N,064350,5000,5457 억,,30727273,N,N,4222,N,00,N
20241203,120613,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53600,3400,2,6.77,62312591500,1192135,109.32,50800,53900,50800,65200,35200,50200,52269.76,28.15,0,104249,51733,50966,50433,49666,49133,50700,49400,5457,15000,5000,38150,100,1,109142293,58500,36.34,3.48,12,1.09,1475.00,15391.00,69500,20241120,-22.88,25400,20240117,111.02,69500,-22.88,20241120,25400,111.02,20240117,69500,-22.88,20241120,25400,111.02,20240117,1.99,N,064350,5000,5457 억,,30727273,N,N,4222,N,00,N
20241203,110555,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53000,2800,2,5.58,44418083200,856704,78.56,50800,53000,50800,65200,35200,50200,51847.66,28.15,0,71447,51733,50966,50433,49666,49133,50700,49400,5457,15000,5000,38150,100,1,109142293,57845,35.93,3.44,12,0.78,1475.00,15391.00,69500,20241120,-23.74,25400,20240117,108.66,69500,-23.74,20241120,25400,108.66,20240117,69500,-23.74,20241120,25400,108.66,20240117,1.99,N,064350,5000,5457 억,,30727273,N,N,4222,N,00,N
20241203,100545,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52300,2100,2,4.18,30273067400,587426,53.87,50800,52300,50800,65200,35200,50200,51535.14,28.15,0,32200,51733,50966,50433,49666,49133,50700,49400,5457,15000,5000,38150,100,1,109142293,57081,35.46,3.40,12,0.54,1475.00,15391.00,69500,20241120,-24.75,25400,20240117,105.91,69500,-24.75,20241120,25400,105.91,20240117,69500,-24.75,20241120,25400,105.91,20240117,1.99,N,064350,5000,5457 억,,30727273,N,N,4222,N,00,N
20241203,090544,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,50900,700,2,1.39,5635901800,110329,10.12,50800,51500,50800,65200,35200,50200,51082.77,28.15,0,26700,51733,50966,50433,49666,49133,50700,49400,5457,15000,5000,38150,100,1,109142293,55553,34.51,3.31,12,0.10,1475.00,15391.00,69500,20241120,-26.76,25400,20240117,100.39,69500,-26.76,20241120,25400,100.39,20240117,69500,-26.76,20241120,25400,100.39,20240117,1.99,N,064350,5000,5457 억,,30727273,N,N,4222,N,00,N
20241202,160530,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,50200,-400,5,-0.79,53813811800,1068365,65.43,50600,51200,49900,65700,35500,50600,50370.70,28.09,0,104627,54466,52532,51366,49432,48266,51950,48850,5457,15100,5000,38450,100,1,109142293,54789,34.03,3.26,12,0.98,1475.00,15391.00,69500,20241120,-27.77,25400,20240117,97.64,69500,-27.77,20241120,25400,97.64,20240117,69500,-27.77,20241120,25400,97.64,20240117,2.02,N,064350,5000,5457 억,,30660054,N,N,4222,N,00,N
20241202,150607,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,50400,-200,5,-0.40,47226409000,937231,57.40,50600,51200,49900,65700,35500,50600,50389.26,28.09,0,47694,54466,52532,51366,49432,48266,51950,48850,5457,15100,5000,38450,100,1,109142293,55008,34.17,3.27,12,0.86,1475.00,15391.00,69500,20241120,-27.48,25400,20240117,98.43,69500,-27.48,20241120,25400,98.43,20240117,69500,-27.48,20241120,25400,98.43,20240117,2.02,N,064350,5000,5457 억,,30660054,N,N,1020,N,00,N
20241202,140555,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,50400,-200,5,-0.40,41598043300,825415,50.55,50600,51200,49900,65700,35500,50600,50396.48,28.09,0,16698,54466,52532,51366,49432,48266,51950,48850,5457,15100,5000,38450,100,1,109142293,55008,34.17,3.27,12,0.76,1475.00,15391.00,69500,20241120,-27.48,25400,20240117,98.43,69500,-27.48,20241120,25400,98.43,20240117,69500,-27.48,20241120,25400,98.43,20240117,2.02,N,064350,5000,5457 억,,30660054,N,N,1020,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 20241203 160551 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 53600 3400 2 6.77 101044482900 1913565 175.48 50800 54100 50800 65200 35200 50200 52803.29 28.15 0 43455 51733 50966 50433 49666 49133 50700 49400 5457 15000 5000 38150 100 1 109142293 58500 36.34 3.48 12 1.75 1475.00 15391.00 69500 20241120 -22.88 25400 20240117 111.02 69500 -22.88 20241120 25400 111.02 20240117 69500 -22.88 20241120 25400 111.02 20240117 1.99 N 064350 5000 5457 억 30727273 N N 691 N 00 N
3 20241203 150610 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 53600 3400 2 6.77 93982718700 1781715 163.39 50800 54100 50800 65200 35200 50200 52748.47 28.15 0 76205 51733 50966 50433 49666 49133 50700 49400 5457 15000 5000 38150 100 1 109142293 58500 36.34 3.48 12 1.63 1475.00 15391.00 69500 20241120 -22.88 25400 20240117 111.02 69500 -22.88 20241120 25400 111.02 20240117 69500 -22.88 20241120 25400 111.02 20240117 1.99 N 064350 5000 5457 억 30727273 N N 4222 N 00 N
4 20241203 140557 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 53900 3700 2 7.37 80224892400 1525725 139.91 50800 54100 50800 65200 35200 50200 52581.50 28.15 0 156195 51733 50966 50433 49666 49133 50700 49400 5457 15000 5000 38150 100 1 109142293 58828 36.54 3.50 12 1.40 1475.00 15391.00 69500 20241120 -22.45 25400 20240117 112.20 69500 -22.45 20241120 25400 112.20 20240117 69500 -22.45 20241120 25400 112.20 20240117 1.99 N 064350 5000 5457 억 30727273 N N 4222 N 00 N
5 20241203 130559 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 53700 3500 2 6.97 70193332500 1339247 122.81 50800 53900 50800 65200 35200 50200 52412.55 28.15 0 116334 51733 50966 50433 49666 49133 50700 49400 5457 15000 5000 38150 100 1 109142293 58609 36.41 3.49 12 1.23 1475.00 15391.00 69500 20241120 -22.73 25400 20240117 111.42 69500 -22.73 20241120 25400 111.42 20240117 69500 -22.73 20241120 25400 111.42 20240117 1.99 N 064350 5000 5457 억 30727273 N N 4222 N 00 N
6 20241203 120613 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 53600 3400 2 6.77 62312591500 1192135 109.32 50800 53900 50800 65200 35200 50200 52269.76 28.15 0 104249 51733 50966 50433 49666 49133 50700 49400 5457 15000 5000 38150 100 1 109142293 58500 36.34 3.48 12 1.09 1475.00 15391.00 69500 20241120 -22.88 25400 20240117 111.02 69500 -22.88 20241120 25400 111.02 20240117 69500 -22.88 20241120 25400 111.02 20240117 1.99 N 064350 5000 5457 억 30727273 N N 4222 N 00 N
7 20241203 110555 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 53000 2800 2 5.58 44418083200 856704 78.56 50800 53000 50800 65200 35200 50200 51847.66 28.15 0 71447 51733 50966 50433 49666 49133 50700 49400 5457 15000 5000 38150 100 1 109142293 57845 35.93 3.44 12 0.78 1475.00 15391.00 69500 20241120 -23.74 25400 20240117 108.66 69500 -23.74 20241120 25400 108.66 20240117 69500 -23.74 20241120 25400 108.66 20240117 1.99 N 064350 5000 5457 억 30727273 N N 4222 N 00 N
8 20241203 100545 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 52300 2100 2 4.18 30273067400 587426 53.87 50800 52300 50800 65200 35200 50200 51535.14 28.15 0 32200 51733 50966 50433 49666 49133 50700 49400 5457 15000 5000 38150 100 1 109142293 57081 35.46 3.40 12 0.54 1475.00 15391.00 69500 20241120 -24.75 25400 20240117 105.91 69500 -24.75 20241120 25400 105.91 20240117 69500 -24.75 20241120 25400 105.91 20240117 1.99 N 064350 5000 5457 억 30727273 N N 4222 N 00 N
9 20241203 090544 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 50900 700 2 1.39 5635901800 110329 10.12 50800 51500 50800 65200 35200 50200 51082.77 28.15 0 26700 51733 50966 50433 49666 49133 50700 49400 5457 15000 5000 38150 100 1 109142293 55553 34.51 3.31 12 0.10 1475.00 15391.00 69500 20241120 -26.76 25400 20240117 100.39 69500 -26.76 20241120 25400 100.39 20240117 69500 -26.76 20241120 25400 100.39 20240117 1.99 N 064350 5000 5457 억 30727273 N N 4222 N 00 N
10 20241202 160530 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 50200 -400 5 -0.79 53813811800 1068365 65.43 50600 51200 49900 65700 35500 50600 50370.70 28.09 0 104627 54466 52532 51366 49432 48266 51950 48850 5457 15100 5000 38450 100 1 109142293 54789 34.03 3.26 12 0.98 1475.00 15391.00 69500 20241120 -27.77 25400 20240117 97.64 69500 -27.77 20241120 25400 97.64 20240117 69500 -27.77 20241120 25400 97.64 20240117 2.02 N 064350 5000 5457 억 30660054 N N 4222 N 00 N
11 20241202 150607 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 50400 -200 5 -0.40 47226409000 937231 57.40 50600 51200 49900 65700 35500 50600 50389.26 28.09 0 47694 54466 52532 51366 49432 48266 51950 48850 5457 15100 5000 38450 100 1 109142293 55008 34.17 3.27 12 0.86 1475.00 15391.00 69500 20241120 -27.48 25400 20240117 98.43 69500 -27.48 20241120 25400 98.43 20240117 69500 -27.48 20241120 25400 98.43 20240117 2.02 N 064350 5000 5457 억 30660054 N N 1020 N 00 N
12 20241202 140555 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 50400 -200 5 -0.40 41598043300 825415 50.55 50600 51200 49900 65700 35500 50600 50396.48 28.09 0 16698 54466 52532 51366 49432 48266 51950 48850 5457 15100 5000 38450 100 1 109142293 55008 34.17 3.27 12 0.76 1475.00 15391.00 69500 20241120 -27.48 25400 20240117 98.43 69500 -27.48 20241120 25400 98.43 20240117 69500 -27.48 20241120 25400 98.43 20240117 2.02 N 064350 5000 5457 억 30660054 N N 1020 N 00 N