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
204320/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
20241203,160912,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38850,200,2,0.52,5577341900,143956,69.95,39250,39500,38250,50200,27100,38650,38743.19,25.56,0,-18918,41050,39850,39100,37900,37150,39475,37525,470,11550,1000,28600,50,1,46957120,18243,13.46,0.82,12,0.31,2887.00,47505.00,50000,20240605,-22.30,30850,20240909,25.93,50000,-22.30,20240605,30850,25.93,20240909,50000,-22.30,20240605,30850,25.93,20240909,0.63,N,204320,1000,469 억,,12001457,N,N,118,N,00,N
20241203,150948,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38800,150,2,0.39,5062705650,130704,63.51,39250,39500,38250,50200,27100,38650,38734.13,25.56,0,-21123,41050,39850,39100,37900,37150,39475,37525,470,11550,1000,28600,50,1,46957120,18219,13.44,0.82,12,0.28,2887.00,47505.00,50000,20240605,-22.40,30850,20240909,25.77,50000,-22.40,20240605,30850,25.77,20240909,50000,-22.40,20240605,30850,25.77,20240909,0.63,N,204320,1000,469 억,,12001457,N,N,380,N,00,N
20241203,140929,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38750,100,2,0.26,4546196400,117398,57.04,39250,39500,38250,50200,27100,38650,38724.65,25.56,0,-18142,41050,39850,39100,37900,37150,39475,37525,470,11550,1000,28600,50,1,46957120,18196,13.42,0.82,12,0.25,2887.00,47505.00,50000,20240605,-22.50,30850,20240909,25.61,50000,-22.50,20240605,30850,25.61,20240909,50000,-22.50,20240605,30850,25.61,20240909,0.63,N,204320,1000,469 억,,12001457,N,N,380,N,00,N
20241203,130931,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38800,150,2,0.39,4032381100,104177,50.62,39250,39500,38250,50200,27100,38650,38707.02,25.56,0,-14799,41050,39850,39100,37900,37150,39475,37525,470,11550,1000,28600,50,1,46957120,18219,13.44,0.82,12,0.22,2887.00,47505.00,50000,20240605,-22.40,30850,20240909,25.77,50000,-22.40,20240605,30850,25.77,20240909,50000,-22.40,20240605,30850,25.77,20240909,0.63,N,204320,1000,469 억,,12001457,N,N,380,N,00,N
20241203,120943,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38900,250,2,0.65,3625024300,93699,45.53,39250,39500,38250,50200,27100,38650,38687.97,25.56,0,-13645,41050,39850,39100,37900,37150,39475,37525,470,11550,1000,28600,50,1,46957120,18266,13.47,0.82,12,0.20,2887.00,47505.00,50000,20240605,-22.20,30850,20240909,26.09,50000,-22.20,20240605,30850,26.09,20240909,50000,-22.20,20240605,30850,26.09,20240909,0.63,N,204320,1000,469 억,,12001457,N,N,380,N,00,N
20241203,110925,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38800,150,2,0.39,3076554800,79566,38.66,39250,39500,38250,50200,27100,38650,38666.70,25.56,0,-11298,41050,39850,39100,37900,37150,39475,37525,470,11550,1000,28600,50,1,46957120,18219,13.44,0.82,12,0.17,2887.00,47505.00,50000,20240605,-22.40,30850,20240909,25.77,50000,-22.40,20240605,30850,25.77,20240909,50000,-22.40,20240605,30850,25.77,20240909,0.63,N,204320,1000,469 억,,12001457,N,N,380,N,00,N
20241203,100909,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38600,-50,5,-0.13,2404958600,62246,30.24,39250,39500,38250,50200,27100,38650,38636.36,25.56,0,-10757,41050,39850,39100,37900,37150,39475,37525,470,11550,1000,28600,50,1,46957120,18125,13.37,0.81,12,0.13,2887.00,47505.00,50000,20240605,-22.80,30850,20240909,25.12,50000,-22.80,20240605,30850,25.12,20240909,50000,-22.80,20240605,30850,25.12,20240909,0.63,N,204320,1000,469 억,,12001457,N,N,380,N,00,N
20241203,090901,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38650,0,3,0.00,827244700,21252,10.33,39250,39500,38600,50200,27100,38650,38925.52,25.56,0,-6755,41050,39850,39100,37900,37150,39475,37525,470,11550,1000,28600,50,1,46957120,18149,13.39,0.81,12,0.05,2887.00,47505.00,50000,20240605,-22.70,30850,20240909,25.28,50000,-22.70,20240605,30850,25.28,20240909,50000,-22.70,20240605,30850,25.28,20240909,0.63,N,204320,1000,469 억,,12001457,N,N,380,N,00,N
20241202,160848,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38650,50,2,0.13,8031246850,204975,136.68,39150,40300,38350,50100,27050,38600,39181.97,25.55,0,8582,39400,39000,38450,38050,37500,39200,38250,470,11500,1000,28560,50,1,46957120,18149,13.39,0.81,12,0.44,2887.00,47505.00,50000,20240605,-22.70,30850,20240909,25.28,50000,-22.70,20240605,30850,25.28,20240909,50000,-22.70,20240605,30850,25.28,20240909,0.68,N,204320,1000,469 억,,11998110,N,N,380,N,00,N
20241202,150954,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38750,150,2,0.39,7704302600,196523,131.04,39150,40300,38350,50100,27050,38600,39203.06,25.55,0,7523,39400,39000,38450,38050,37500,39200,38250,470,11500,1000,28560,50,1,46957120,18196,13.42,0.82,12,0.42,2887.00,47505.00,50000,20240605,-22.50,30850,20240909,25.61,50000,-22.50,20240605,30850,25.61,20240909,50000,-22.50,20240605,30850,25.61,20240909,0.68,N,204320,1000,469 억,,11998110,N,N,144,N,00,N
20241202,140912,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38700,100,2,0.26,6991104350,178106,118.76,39150,40300,38350,50100,27050,38600,39252.49,25.55,0,8852,39400,39000,38450,38050,37500,39200,38250,470,11500,1000,28560,50,1,46957120,18172,13.40,0.81,12,0.38,2887.00,47505.00,50000,20240605,-22.60,30850,20240909,25.45,50000,-22.60,20240605,30850,25.45,20240909,50000,-22.60,20240605,30850,25.45,20240909,0.68,N,204320,1000,469 억,,11998110,N,N,144,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 160912 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 38850 200 2 0.52 5577341900 143956 69.95 39250 39500 38250 50200 27100 38650 38743.19 25.56 0 -18918 41050 39850 39100 37900 37150 39475 37525 470 11550 1000 28600 50 1 46957120 18243 13.46 0.82 12 0.31 2887.00 47505.00 50000 20240605 -22.30 30850 20240909 25.93 50000 -22.30 20240605 30850 25.93 20240909 50000 -22.30 20240605 30850 25.93 20240909 0.63 N 204320 1000 469 억 12001457 N N 118 N 00 N
3 20241203 150948 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 38800 150 2 0.39 5062705650 130704 63.51 39250 39500 38250 50200 27100 38650 38734.13 25.56 0 -21123 41050 39850 39100 37900 37150 39475 37525 470 11550 1000 28600 50 1 46957120 18219 13.44 0.82 12 0.28 2887.00 47505.00 50000 20240605 -22.40 30850 20240909 25.77 50000 -22.40 20240605 30850 25.77 20240909 50000 -22.40 20240605 30850 25.77 20240909 0.63 N 204320 1000 469 억 12001457 N N 380 N 00 N
4 20241203 140929 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 38750 100 2 0.26 4546196400 117398 57.04 39250 39500 38250 50200 27100 38650 38724.65 25.56 0 -18142 41050 39850 39100 37900 37150 39475 37525 470 11550 1000 28600 50 1 46957120 18196 13.42 0.82 12 0.25 2887.00 47505.00 50000 20240605 -22.50 30850 20240909 25.61 50000 -22.50 20240605 30850 25.61 20240909 50000 -22.50 20240605 30850 25.61 20240909 0.63 N 204320 1000 469 억 12001457 N N 380 N 00 N
5 20241203 130931 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 38800 150 2 0.39 4032381100 104177 50.62 39250 39500 38250 50200 27100 38650 38707.02 25.56 0 -14799 41050 39850 39100 37900 37150 39475 37525 470 11550 1000 28600 50 1 46957120 18219 13.44 0.82 12 0.22 2887.00 47505.00 50000 20240605 -22.40 30850 20240909 25.77 50000 -22.40 20240605 30850 25.77 20240909 50000 -22.40 20240605 30850 25.77 20240909 0.63 N 204320 1000 469 억 12001457 N N 380 N 00 N
6 20241203 120943 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 38900 250 2 0.65 3625024300 93699 45.53 39250 39500 38250 50200 27100 38650 38687.97 25.56 0 -13645 41050 39850 39100 37900 37150 39475 37525 470 11550 1000 28600 50 1 46957120 18266 13.47 0.82 12 0.20 2887.00 47505.00 50000 20240605 -22.20 30850 20240909 26.09 50000 -22.20 20240605 30850 26.09 20240909 50000 -22.20 20240605 30850 26.09 20240909 0.63 N 204320 1000 469 억 12001457 N N 380 N 00 N
7 20241203 110925 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 38800 150 2 0.39 3076554800 79566 38.66 39250 39500 38250 50200 27100 38650 38666.70 25.56 0 -11298 41050 39850 39100 37900 37150 39475 37525 470 11550 1000 28600 50 1 46957120 18219 13.44 0.82 12 0.17 2887.00 47505.00 50000 20240605 -22.40 30850 20240909 25.77 50000 -22.40 20240605 30850 25.77 20240909 50000 -22.40 20240605 30850 25.77 20240909 0.63 N 204320 1000 469 억 12001457 N N 380 N 00 N
8 20241203 100909 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 38600 -50 5 -0.13 2404958600 62246 30.24 39250 39500 38250 50200 27100 38650 38636.36 25.56 0 -10757 41050 39850 39100 37900 37150 39475 37525 470 11550 1000 28600 50 1 46957120 18125 13.37 0.81 12 0.13 2887.00 47505.00 50000 20240605 -22.80 30850 20240909 25.12 50000 -22.80 20240605 30850 25.12 20240909 50000 -22.80 20240605 30850 25.12 20240909 0.63 N 204320 1000 469 억 12001457 N N 380 N 00 N
9 20241203 090901 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 38650 0 3 0.00 827244700 21252 10.33 39250 39500 38600 50200 27100 38650 38925.52 25.56 0 -6755 41050 39850 39100 37900 37150 39475 37525 470 11550 1000 28600 50 1 46957120 18149 13.39 0.81 12 0.05 2887.00 47505.00 50000 20240605 -22.70 30850 20240909 25.28 50000 -22.70 20240605 30850 25.28 20240909 50000 -22.70 20240605 30850 25.28 20240909 0.63 N 204320 1000 469 억 12001457 N N 380 N 00 N
10 20241202 160848 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 38650 50 2 0.13 8031246850 204975 136.68 39150 40300 38350 50100 27050 38600 39181.97 25.55 0 8582 39400 39000 38450 38050 37500 39200 38250 470 11500 1000 28560 50 1 46957120 18149 13.39 0.81 12 0.44 2887.00 47505.00 50000 20240605 -22.70 30850 20240909 25.28 50000 -22.70 20240605 30850 25.28 20240909 50000 -22.70 20240605 30850 25.28 20240909 0.68 N 204320 1000 469 억 11998110 N N 380 N 00 N
11 20241202 150954 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 38750 150 2 0.39 7704302600 196523 131.04 39150 40300 38350 50100 27050 38600 39203.06 25.55 0 7523 39400 39000 38450 38050 37500 39200 38250 470 11500 1000 28560 50 1 46957120 18196 13.42 0.82 12 0.42 2887.00 47505.00 50000 20240605 -22.50 30850 20240909 25.61 50000 -22.50 20240605 30850 25.61 20240909 50000 -22.50 20240605 30850 25.61 20240909 0.68 N 204320 1000 469 억 11998110 N N 144 N 00 N
12 20241202 140912 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 38700 100 2 0.26 6991104350 178106 118.76 39150 40300 38350 50100 27050 38600 39252.49 25.55 0 8852 39400 39000 38450 38050 37500 39200 38250 470 11500 1000 28560 50 1 46957120 18172 13.40 0.81 12 0.38 2887.00 47505.00 50000 20240605 -22.60 30850 20240909 25.45 50000 -22.60 20240605 30850 25.45 20240909 50000 -22.60 20240605 30850 25.45 20240909 0.68 N 204320 1000 469 억 11998110 N N 144 N 00 N