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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000270/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
20241210,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95800,3800,2,4.13,128075194600,1347125,115.74,93000,96000,93000,119600,64400,92000,95073.32,39.34,-23384,-68087,95200,93600,92800,91200,90400,93200,90800,21393,27600,5000,69920,100,1,397672632,380970,4.40,0.82,12,0.34,21770.00,116771.00,135000,20240619,-29.04,83200,20231207,15.14,135000,-29.04,20240619,85900,11.53,20240122,135000,-29.04,20240619,85600,11.92,20231214,0.18,N,000270,5000,21393 억,,156458495,N,N,1423,N,00,N
20241210,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95600,3600,2,3.91,108448729300,1142239,98.14,93000,95800,93000,119600,64400,92000,94945.16,39.34,-23384,-79073,95200,93600,92800,91200,90400,93200,90800,21393,27600,5000,69920,100,1,397672632,380175,4.39,0.82,12,0.29,21770.00,116771.00,135000,20240619,-29.19,83200,20231207,14.90,135000,-29.19,20240619,85900,11.29,20240122,135000,-29.19,20240619,85600,11.68,20231214,0.18,N,000270,5000,21393 억,,156458495,N,N,2682,N,00,N
20241210,140105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95400,3400,2,3.70,96288688500,1015004,87.21,93000,95800,93000,119600,64400,92000,94866.61,39.34,-23384,-60527,95200,93600,92800,91200,90400,93200,90800,21393,27600,5000,69920,100,1,397672632,379380,4.38,0.82,12,0.26,21770.00,116771.00,135000,20240619,-29.33,83200,20231207,14.66,135000,-29.33,20240619,85900,11.06,20240122,135000,-29.33,20240619,85600,11.45,20231214,0.18,N,000270,5000,21393 억,,156458495,N,N,2682,N,00,N
20241210,130105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95000,3000,2,3.26,82229134800,867626,74.55,93000,95700,93000,119600,64400,92000,94776.31,39.34,-23384,-35736,95200,93600,92800,91200,90400,93200,90800,21393,27600,5000,69920,100,1,397672632,377789,4.36,0.81,12,0.22,21770.00,116771.00,135000,20240619,-29.63,83200,20231207,14.18,135000,-29.63,20240619,85900,10.59,20240122,135000,-29.63,20240619,85600,10.98,20231214,0.18,N,000270,5000,21393 억,,156458495,N,N,2682,N,00,N
20241210,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95500,3500,2,3.80,73588526800,776932,66.75,93000,95700,93000,119600,64400,92000,94718.40,39.34,-23384,-25435,95200,93600,92800,91200,90400,93200,90800,21393,27600,5000,69920,100,1,397672632,379777,4.39,0.82,12,0.20,21770.00,116771.00,135000,20240619,-29.26,83200,20231207,14.78,135000,-29.26,20240619,85900,11.18,20240122,135000,-29.26,20240619,85600,11.57,20231214,0.18,N,000270,5000,21393 억,,156458495,N,N,2682,N,00,N
20241210,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95400,3400,2,3.70,56225033500,595085,51.13,93000,95700,93000,119600,64400,92000,94484.25,39.34,-23384,-7145,95200,93600,92800,91200,90400,93200,90800,21393,27600,5000,69920,100,1,397672632,379380,4.38,0.82,12,0.15,21770.00,116771.00,135000,20240619,-29.33,83200,20231207,14.66,135000,-29.33,20240619,85900,11.06,20240122,135000,-29.33,20240619,85600,11.45,20231214,0.18,N,000270,5000,21393 억,,156458495,N,N,2682,N,00,N
20241210,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,94800,2800,2,3.04,41636119700,441241,37.91,93000,95700,93000,119600,64400,92000,94363.83,39.34,-23384,25591,95200,93600,92800,91200,90400,93200,90800,21393,27600,5000,69920,100,1,397672632,376994,4.35,0.81,12,0.11,21770.00,116771.00,135000,20240619,-29.78,83200,20231207,13.94,135000,-29.78,20240619,85900,10.36,20240122,135000,-29.78,20240619,85600,10.75,20231214,0.18,N,000270,5000,21393 억,,156458495,N,N,2682,N,00,N
20241210,090105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,93300,1300,2,1.41,4262887900,45798,3.93,93000,93400,93000,119600,64400,92000,93091.01,39.34,-23384,1857,95200,93600,92800,91200,90400,93200,90800,21393,27600,5000,69920,100,1,397672632,371029,4.29,0.80,12,0.01,21770.00,116771.00,135000,20240619,-30.89,83200,20231207,12.14,135000,-30.89,20240619,85900,8.61,20240122,135000,-30.89,20240619,85600,9.00,20231214,0.18,N,000270,5000,21393 억,,156458495,N,N,2682,N,00,N
20241209,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,92000,-2800,5,-2.95,107472260000,1158188,118.86,93200,94400,92000,123200,66400,94800,92794.19,39.41,-32232,-209754,97733,96266,94733,93266,91733,97000,94000,21393,28400,5000,72040,100,1,397672632,365859,4.23,0.79,12,0.29,21770.00,116771.00,135000,20240619,-31.85,83200,20231207,10.58,135000,-31.85,20240619,85900,7.10,20240122,135000,-31.85,20240619,85600,7.48,20231214,0.19,N,000270,5000,21393 억,,156719291,N,N,2682,N,00,N
20241209,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,92500,-2300,5,-2.43,90234550800,971010,99.65,93200,94400,92200,123200,66400,94800,92928.53,39.41,-32232,-185547,97733,96266,94733,93266,91733,97000,94000,21393,28400,5000,72040,100,1,397672632,367847,4.25,0.79,12,0.24,21770.00,116771.00,135000,20240619,-31.48,83200,20231207,11.18,135000,-31.48,20240619,85900,7.68,20240122,135000,-31.48,20240619,85600,8.06,20231214,0.19,N,000270,5000,21393 억,,156719291,N,N,6547,N,00,N
20241209,140105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,92600,-2200,5,-2.32,78693502900,846300,86.85,93200,94400,92200,123200,66400,94800,92985.33,39.41,-32232,-164419,97733,96266,94733,93266,91733,97000,94000,21393,28400,5000,72040,100,1,397672632,368245,4.25,0.79,12,0.21,21770.00,116771.00,135000,20240619,-31.41,83200,20231207,11.30,135000,-31.41,20240619,85900,7.80,20240122,135000,-31.41,20240619,85600,8.18,20231214,0.19,N,000270,5000,21393 억,,156719291,N,N,6547,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 20241210 160105 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 95800 3800 2 4.13 128075194600 1347125 115.74 93000 96000 93000 119600 64400 92000 95073.32 39.34 -23384 -68087 95200 93600 92800 91200 90400 93200 90800 21393 27600 5000 69920 100 1 397672632 380970 4.40 0.82 12 0.34 21770.00 116771.00 135000 20240619 -29.04 83200 20231207 15.14 135000 -29.04 20240619 85900 11.53 20240122 135000 -29.04 20240619 85600 11.92 20231214 0.18 N 000270 5000 21393 억 156458495 N N 1423 N 00 N
3 20241210 150105 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 95600 3600 2 3.91 108448729300 1142239 98.14 93000 95800 93000 119600 64400 92000 94945.16 39.34 -23384 -79073 95200 93600 92800 91200 90400 93200 90800 21393 27600 5000 69920 100 1 397672632 380175 4.39 0.82 12 0.29 21770.00 116771.00 135000 20240619 -29.19 83200 20231207 14.90 135000 -29.19 20240619 85900 11.29 20240122 135000 -29.19 20240619 85600 11.68 20231214 0.18 N 000270 5000 21393 억 156458495 N N 2682 N 00 N
4 20241210 140105 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 95400 3400 2 3.70 96288688500 1015004 87.21 93000 95800 93000 119600 64400 92000 94866.61 39.34 -23384 -60527 95200 93600 92800 91200 90400 93200 90800 21393 27600 5000 69920 100 1 397672632 379380 4.38 0.82 12 0.26 21770.00 116771.00 135000 20240619 -29.33 83200 20231207 14.66 135000 -29.33 20240619 85900 11.06 20240122 135000 -29.33 20240619 85600 11.45 20231214 0.18 N 000270 5000 21393 억 156458495 N N 2682 N 00 N
5 20241210 130105 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 95000 3000 2 3.26 82229134800 867626 74.55 93000 95700 93000 119600 64400 92000 94776.31 39.34 -23384 -35736 95200 93600 92800 91200 90400 93200 90800 21393 27600 5000 69920 100 1 397672632 377789 4.36 0.81 12 0.22 21770.00 116771.00 135000 20240619 -29.63 83200 20231207 14.18 135000 -29.63 20240619 85900 10.59 20240122 135000 -29.63 20240619 85600 10.98 20231214 0.18 N 000270 5000 21393 억 156458495 N N 2682 N 00 N
6 20241210 120104 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 95500 3500 2 3.80 73588526800 776932 66.75 93000 95700 93000 119600 64400 92000 94718.40 39.34 -23384 -25435 95200 93600 92800 91200 90400 93200 90800 21393 27600 5000 69920 100 1 397672632 379777 4.39 0.82 12 0.20 21770.00 116771.00 135000 20240619 -29.26 83200 20231207 14.78 135000 -29.26 20240619 85900 11.18 20240122 135000 -29.26 20240619 85600 11.57 20231214 0.18 N 000270 5000 21393 억 156458495 N N 2682 N 00 N
7 20241210 110104 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 95400 3400 2 3.70 56225033500 595085 51.13 93000 95700 93000 119600 64400 92000 94484.25 39.34 -23384 -7145 95200 93600 92800 91200 90400 93200 90800 21393 27600 5000 69920 100 1 397672632 379380 4.38 0.82 12 0.15 21770.00 116771.00 135000 20240619 -29.33 83200 20231207 14.66 135000 -29.33 20240619 85900 11.06 20240122 135000 -29.33 20240619 85600 11.45 20231214 0.18 N 000270 5000 21393 억 156458495 N N 2682 N 00 N
8 20241210 100104 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 94800 2800 2 3.04 41636119700 441241 37.91 93000 95700 93000 119600 64400 92000 94363.83 39.34 -23384 25591 95200 93600 92800 91200 90400 93200 90800 21393 27600 5000 69920 100 1 397672632 376994 4.35 0.81 12 0.11 21770.00 116771.00 135000 20240619 -29.78 83200 20231207 13.94 135000 -29.78 20240619 85900 10.36 20240122 135000 -29.78 20240619 85600 10.75 20231214 0.18 N 000270 5000 21393 억 156458495 N N 2682 N 00 N
9 20241210 090105 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 93300 1300 2 1.41 4262887900 45798 3.93 93000 93400 93000 119600 64400 92000 93091.01 39.34 -23384 1857 95200 93600 92800 91200 90400 93200 90800 21393 27600 5000 69920 100 1 397672632 371029 4.29 0.80 12 0.01 21770.00 116771.00 135000 20240619 -30.89 83200 20231207 12.14 135000 -30.89 20240619 85900 8.61 20240122 135000 -30.89 20240619 85600 9.00 20231214 0.18 N 000270 5000 21393 억 156458495 N N 2682 N 00 N
10 20241209 160104 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 92000 -2800 5 -2.95 107472260000 1158188 118.86 93200 94400 92000 123200 66400 94800 92794.19 39.41 -32232 -209754 97733 96266 94733 93266 91733 97000 94000 21393 28400 5000 72040 100 1 397672632 365859 4.23 0.79 12 0.29 21770.00 116771.00 135000 20240619 -31.85 83200 20231207 10.58 135000 -31.85 20240619 85900 7.10 20240122 135000 -31.85 20240619 85600 7.48 20231214 0.19 N 000270 5000 21393 억 156719291 N N 2682 N 00 N
11 20241209 150104 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 92500 -2300 5 -2.43 90234550800 971010 99.65 93200 94400 92200 123200 66400 94800 92928.53 39.41 -32232 -185547 97733 96266 94733 93266 91733 97000 94000 21393 28400 5000 72040 100 1 397672632 367847 4.25 0.79 12 0.24 21770.00 116771.00 135000 20240619 -31.48 83200 20231207 11.18 135000 -31.48 20240619 85900 7.68 20240122 135000 -31.48 20240619 85600 8.06 20231214 0.19 N 000270 5000 21393 억 156719291 N N 6547 N 00 N
12 20241209 140105 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 92600 -2200 5 -2.32 78693502900 846300 86.85 93200 94400 92200 123200 66400 94800 92985.33 39.41 -32232 -164419 97733 96266 94733 93266 91733 97000 94000 21393 28400 5000 72040 100 1 397672632 368245 4.25 0.79 12 0.21 21770.00 116771.00 135000 20240619 -31.41 83200 20231207 11.30 135000 -31.41 20240619 85900 7.80 20240122 135000 -31.41 20240619 85600 8.18 20231214 0.19 N 000270 5000 21393 억 156719291 N N 6547 N 00 N