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
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
20241203,161028,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18180,180,2,1.00,423063610,23357,30.32,18180,18380,17990,23400,12600,18000,18112.91,3.70,0,3477,19820,18910,18280,17370,16740,18595,17055,182,5400,500,13320,10,1,36313190,6602,466.15,2.09,12,0.06,39.00,8699.00,28400,20240528,-35.99,17110,20241115,6.25,28400,-35.99,20240528,17110,6.25,20241115,28400,-35.99,20240528,17110,6.25,20241115,0.36,N,271940,500,181 억,,1344860,N,N,24,N,00,N
20241203,151107,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18120,120,2,0.67,364189710,20108,26.10,18180,18380,17990,23400,12600,18000,18111.68,3.70,0,3111,19820,18910,18280,17370,16740,18595,17055,182,5400,500,13320,10,1,36313190,6580,464.62,2.08,12,0.06,39.00,8699.00,28400,20240528,-36.20,17110,20241115,5.90,28400,-36.20,20240528,17110,5.90,20241115,28400,-36.20,20240528,17110,5.90,20241115,0.36,N,271940,500,181 억,,1344860,N,N,225,N,00,N
20241203,141046,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18160,160,2,0.89,297465350,16423,21.32,18180,18380,17990,23400,12600,18000,18112.73,3.70,0,1882,19820,18910,18280,17370,16740,18595,17055,182,5400,500,13320,10,1,36313190,6594,465.64,2.09,12,0.05,39.00,8699.00,28400,20240528,-36.06,17110,20241115,6.14,28400,-36.06,20240528,17110,6.14,20241115,28400,-36.06,20240528,17110,6.14,20241115,0.36,N,271940,500,181 억,,1344860,N,N,225,N,00,N
20241203,131045,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18140,140,2,0.78,257120490,14200,18.43,18180,18380,17990,23400,12600,18000,18107.08,3.70,0,362,19820,18910,18280,17370,16740,18595,17055,182,5400,500,13320,10,1,36313190,6587,465.13,2.09,12,0.04,39.00,8699.00,28400,20240528,-36.13,17110,20241115,6.02,28400,-36.13,20240528,17110,6.02,20241115,28400,-36.13,20240528,17110,6.02,20241115,0.36,N,271940,500,181 억,,1344860,N,N,225,N,00,N
20241203,121058,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18120,120,2,0.67,239708090,13239,17.19,18180,18380,17990,23400,12600,18000,18106.21,3.70,0,65,19820,18910,18280,17370,16740,18595,17055,182,5400,500,13320,10,1,36313190,6580,464.62,2.08,12,0.04,39.00,8699.00,28400,20240528,-36.20,17110,20241115,5.90,28400,-36.20,20240528,17110,5.90,20241115,28400,-36.20,20240528,17110,5.90,20241115,0.36,N,271940,500,181 억,,1344860,N,N,225,N,00,N
20241203,111038,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18070,70,2,0.39,203241100,11223,14.57,18180,18380,17990,23400,12600,18000,18109.34,3.70,0,-433,19820,18910,18280,17370,16740,18595,17055,182,5400,500,13320,10,1,36313190,6562,463.33,2.08,12,0.03,39.00,8699.00,28400,20240528,-36.37,17110,20241115,5.61,28400,-36.37,20240528,17110,5.61,20241115,28400,-36.37,20240528,17110,5.61,20241115,0.36,N,271940,500,181 억,,1344860,N,N,225,N,00,N
20241203,101025,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18080,80,2,0.44,109463260,6034,7.83,18180,18380,18050,23400,12600,18000,18141.08,3.70,0,-469,19820,18910,18280,17370,16740,18595,17055,182,5400,500,13320,10,1,36313190,6565,463.59,2.08,12,0.02,39.00,8699.00,28400,20240528,-36.34,17110,20241115,5.67,28400,-36.34,20240528,17110,5.67,20241115,28400,-36.34,20240528,17110,5.67,20241115,0.36,N,271940,500,181 억,,1344860,N,N,225,N,00,N
20241203,091015,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18160,160,2,0.89,32394070,1775,2.30,18180,18380,18120,23400,12600,18000,18250.18,3.70,0,29,19820,18910,18280,17370,16740,18595,17055,182,5400,500,13320,10,1,36313190,6594,465.64,2.09,12,0.00,39.00,8699.00,28400,20240528,-36.06,17110,20241115,6.14,28400,-36.06,20240528,17110,6.14,20241115,28400,-36.06,20240528,17110,6.14,20241115,0.36,N,271940,500,181 억,,1344860,N,N,225,N,00,N
20241202,160959,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18000,-390,5,-2.12,1393864370,76864,184.38,18570,19190,17650,23900,12880,18390,18134.23,3.68,0,2809,19390,18890,18550,18050,17710,18720,17880,182,5510,500,13600,10,1,36313190,6536,461.54,2.07,12,0.21,39.00,8699.00,28400,20240528,-36.62,17110,20241115,5.20,28400,-36.62,20240528,17110,5.20,20241115,28400,-36.62,20240528,17110,5.20,20241115,0.35,N,271940,500,181 억,,1335368,N,N,225,N,00,N
20241202,151125,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18000,-390,5,-2.12,1358760640,74913,179.70,18570,19190,17650,23900,12880,18390,18137.85,3.68,0,2330,19390,18890,18550,18050,17710,18720,17880,182,5510,500,13600,10,1,36313190,6536,461.54,2.07,12,0.21,39.00,8699.00,28400,20240528,-36.62,17110,20241115,5.20,28400,-36.62,20240528,17110,5.20,20241115,28400,-36.62,20240528,17110,5.20,20241115,0.35,N,271940,500,181 억,,1335368,N,N,44,N,00,N
20241202,141038,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,17990,-400,5,-2.18,1272902650,70137,168.25,18570,19190,17650,23900,12880,18390,18148.80,3.68,0,4395,19390,18890,18550,18050,17710,18720,17880,182,5510,500,13600,10,1,36313190,6533,461.28,2.07,12,0.19,39.00,8699.00,28400,20240528,-36.65,17110,20241115,5.14,28400,-36.65,20240528,17110,5.14,20241115,28400,-36.65,20240528,17110,5.14,20241115,0.35,N,271940,500,181 억,,1335368,N,N,44,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 161028 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18180 180 2 1.00 423063610 23357 30.32 18180 18380 17990 23400 12600 18000 18112.91 3.70 0 3477 19820 18910 18280 17370 16740 18595 17055 182 5400 500 13320 10 1 36313190 6602 466.15 2.09 12 0.06 39.00 8699.00 28400 20240528 -35.99 17110 20241115 6.25 28400 -35.99 20240528 17110 6.25 20241115 28400 -35.99 20240528 17110 6.25 20241115 0.36 N 271940 500 181 억 1344860 N N 24 N 00 N
3 20241203 151107 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18120 120 2 0.67 364189710 20108 26.10 18180 18380 17990 23400 12600 18000 18111.68 3.70 0 3111 19820 18910 18280 17370 16740 18595 17055 182 5400 500 13320 10 1 36313190 6580 464.62 2.08 12 0.06 39.00 8699.00 28400 20240528 -36.20 17110 20241115 5.90 28400 -36.20 20240528 17110 5.90 20241115 28400 -36.20 20240528 17110 5.90 20241115 0.36 N 271940 500 181 억 1344860 N N 225 N 00 N
4 20241203 141046 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18160 160 2 0.89 297465350 16423 21.32 18180 18380 17990 23400 12600 18000 18112.73 3.70 0 1882 19820 18910 18280 17370 16740 18595 17055 182 5400 500 13320 10 1 36313190 6594 465.64 2.09 12 0.05 39.00 8699.00 28400 20240528 -36.06 17110 20241115 6.14 28400 -36.06 20240528 17110 6.14 20241115 28400 -36.06 20240528 17110 6.14 20241115 0.36 N 271940 500 181 억 1344860 N N 225 N 00 N
5 20241203 131045 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18140 140 2 0.78 257120490 14200 18.43 18180 18380 17990 23400 12600 18000 18107.08 3.70 0 362 19820 18910 18280 17370 16740 18595 17055 182 5400 500 13320 10 1 36313190 6587 465.13 2.09 12 0.04 39.00 8699.00 28400 20240528 -36.13 17110 20241115 6.02 28400 -36.13 20240528 17110 6.02 20241115 28400 -36.13 20240528 17110 6.02 20241115 0.36 N 271940 500 181 억 1344860 N N 225 N 00 N
6 20241203 121058 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18120 120 2 0.67 239708090 13239 17.19 18180 18380 17990 23400 12600 18000 18106.21 3.70 0 65 19820 18910 18280 17370 16740 18595 17055 182 5400 500 13320 10 1 36313190 6580 464.62 2.08 12 0.04 39.00 8699.00 28400 20240528 -36.20 17110 20241115 5.90 28400 -36.20 20240528 17110 5.90 20241115 28400 -36.20 20240528 17110 5.90 20241115 0.36 N 271940 500 181 억 1344860 N N 225 N 00 N
7 20241203 111038 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18070 70 2 0.39 203241100 11223 14.57 18180 18380 17990 23400 12600 18000 18109.34 3.70 0 -433 19820 18910 18280 17370 16740 18595 17055 182 5400 500 13320 10 1 36313190 6562 463.33 2.08 12 0.03 39.00 8699.00 28400 20240528 -36.37 17110 20241115 5.61 28400 -36.37 20240528 17110 5.61 20241115 28400 -36.37 20240528 17110 5.61 20241115 0.36 N 271940 500 181 억 1344860 N N 225 N 00 N
8 20241203 101025 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18080 80 2 0.44 109463260 6034 7.83 18180 18380 18050 23400 12600 18000 18141.08 3.70 0 -469 19820 18910 18280 17370 16740 18595 17055 182 5400 500 13320 10 1 36313190 6565 463.59 2.08 12 0.02 39.00 8699.00 28400 20240528 -36.34 17110 20241115 5.67 28400 -36.34 20240528 17110 5.67 20241115 28400 -36.34 20240528 17110 5.67 20241115 0.36 N 271940 500 181 억 1344860 N N 225 N 00 N
9 20241203 091015 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18160 160 2 0.89 32394070 1775 2.30 18180 18380 18120 23400 12600 18000 18250.18 3.70 0 29 19820 18910 18280 17370 16740 18595 17055 182 5400 500 13320 10 1 36313190 6594 465.64 2.09 12 0.00 39.00 8699.00 28400 20240528 -36.06 17110 20241115 6.14 28400 -36.06 20240528 17110 6.14 20241115 28400 -36.06 20240528 17110 6.14 20241115 0.36 N 271940 500 181 억 1344860 N N 225 N 00 N
10 20241202 160959 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18000 -390 5 -2.12 1393864370 76864 184.38 18570 19190 17650 23900 12880 18390 18134.23 3.68 0 2809 19390 18890 18550 18050 17710 18720 17880 182 5510 500 13600 10 1 36313190 6536 461.54 2.07 12 0.21 39.00 8699.00 28400 20240528 -36.62 17110 20241115 5.20 28400 -36.62 20240528 17110 5.20 20241115 28400 -36.62 20240528 17110 5.20 20241115 0.35 N 271940 500 181 억 1335368 N N 225 N 00 N
11 20241202 151125 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 18000 -390 5 -2.12 1358760640 74913 179.70 18570 19190 17650 23900 12880 18390 18137.85 3.68 0 2330 19390 18890 18550 18050 17710 18720 17880 182 5510 500 13600 10 1 36313190 6536 461.54 2.07 12 0.21 39.00 8699.00 28400 20240528 -36.62 17110 20241115 5.20 28400 -36.62 20240528 17110 5.20 20241115 28400 -36.62 20240528 17110 5.20 20241115 0.35 N 271940 500 181 억 1335368 N N 44 N 00 N
12 20241202 141038 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 17990 -400 5 -2.18 1272902650 70137 168.25 18570 19190 17650 23900 12880 18390 18148.80 3.68 0 4395 19390 18890 18550 18050 17710 18720 17880 182 5510 500 13600 10 1 36313190 6533 461.28 2.07 12 0.19 39.00 8699.00 28400 20240528 -36.65 17110 20241115 5.14 28400 -36.65 20240528 17110 5.14 20241115 28400 -36.65 20240528 17110 5.14 20241115 0.35 N 271940 500 181 억 1335368 N N 44 N 00 N