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
010620/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
20241210,160246,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,122100,6900,2,5.99,32993191200,271948,105.22,116300,123900,115900,149700,80700,115200,121322.63,21.66,0,25465,120666,117932,115766,113032,110866,119300,114400,1997,34500,5000,85240,100,1,39942149,48769,-34.12,2.47,12,0.68,-3579.00,49485.00,130800,20241128,-6.65,58800,20240416,107.65,130800,-6.65,20241128,58800,107.65,20240416,130800,-6.65,20241128,58800,107.65,20240416,0.60,N,010620,5000,1997 억,,8651258,N,N,304,N,00,N
20241210,150246,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,122300,7100,2,6.16,31429714200,259160,100.27,116300,123900,115900,149700,80700,115200,121276.59,21.66,0,25631,120666,117932,115766,113032,110866,119300,114400,1997,34500,5000,85240,100,1,39942149,48849,-34.17,2.47,12,0.65,-3579.00,49485.00,130800,20241128,-6.50,58800,20240416,107.99,130800,-6.50,20241128,58800,107.99,20240416,130800,-6.50,20241128,58800,107.99,20240416,0.60,N,010620,5000,1997 억,,8651258,N,N,3130,N,00,N
20241210,140246,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,122500,7300,2,6.34,28791767300,237617,91.93,116300,123900,115900,149700,80700,115200,121170.16,21.66,0,25917,120666,117932,115766,113032,110866,119300,114400,1997,34500,5000,85240,100,1,39942149,48929,-34.23,2.48,12,0.59,-3579.00,49485.00,130800,20241128,-6.35,58800,20240416,108.33,130800,-6.35,20241128,58800,108.33,20240416,130800,-6.35,20241128,58800,108.33,20240416,0.60,N,010620,5000,1997 억,,8651258,N,N,3130,N,00,N
20241210,130244,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,122700,7500,2,6.51,26356661400,217721,84.24,116300,123900,115900,149700,80700,115200,121058.50,21.66,0,28257,120666,117932,115766,113032,110866,119300,114400,1997,34500,5000,85240,100,1,39942149,49009,-34.28,2.48,12,0.55,-3579.00,49485.00,130800,20241128,-6.19,58800,20240416,108.67,130800,-6.19,20241128,58800,108.67,20240416,130800,-6.19,20241128,58800,108.67,20240416,0.60,N,010620,5000,1997 억,,8651258,N,N,3130,N,00,N
20241210,120245,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,122600,7400,2,6.42,23702225100,196095,75.87,116300,123900,115900,149700,80700,115200,120872.70,21.66,0,28658,120666,117932,115766,113032,110866,119300,114400,1997,34500,5000,85240,100,1,39942149,48969,-34.26,2.48,12,0.49,-3579.00,49485.00,130800,20241128,-6.27,58800,20240416,108.50,130800,-6.27,20241128,58800,108.50,20240416,130800,-6.27,20241128,58800,108.50,20240416,0.60,N,010620,5000,1997 억,,8651258,N,N,3130,N,00,N
20241210,110245,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,122500,7300,2,6.34,20666705500,171415,66.32,116300,123900,115900,149700,80700,115200,120567.02,21.66,0,30037,120666,117932,115766,113032,110866,119300,114400,1997,34500,5000,85240,100,1,39942149,48929,-34.23,2.48,12,0.43,-3579.00,49485.00,130800,20241128,-6.35,58800,20240416,108.33,130800,-6.35,20241128,58800,108.33,20240416,130800,-6.35,20241128,58800,108.33,20240416,0.60,N,010620,5000,1997 억,,8651258,N,N,3130,N,00,N
20241210,100245,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,122800,7600,2,6.60,15672989600,130809,50.61,116300,123200,115900,149700,80700,115200,119817.74,21.66,0,28376,120666,117932,115766,113032,110866,119300,114400,1997,34500,5000,85240,100,1,39942149,49049,-34.31,2.48,12,0.33,-3579.00,49485.00,130800,20241128,-6.12,58800,20240416,108.84,130800,-6.12,20241128,58800,108.84,20240416,130800,-6.12,20241128,58800,108.84,20240416,0.60,N,010620,5000,1997 억,,8651258,N,N,3130,N,00,N
20241210,090247,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,117000,1800,2,1.56,1389000500,11926,4.61,116300,118000,115900,149700,80700,115200,116474.03,21.66,0,-2121,120666,117932,115766,113032,110866,119300,114400,1997,34500,5000,85240,100,1,39942149,46732,-32.69,2.36,12,0.03,-3579.00,49485.00,130800,20241128,-10.55,58800,20240416,98.98,130800,-10.55,20241128,58800,98.98,20240416,130800,-10.55,20241128,58800,98.98,20240416,0.60,N,010620,5000,1997 억,,8651258,N,N,3130,N,00,N
20241209,160244,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,115200,-3800,5,-3.19,29976401800,257635,74.69,114000,118500,113600,154700,83300,119000,116352.90,21.64,0,29525,126000,122500,117300,113800,108600,119900,111200,1997,35700,5000,88060,100,1,39942149,46013,-32.19,2.33,12,0.65,-3579.00,49485.00,130800,20241128,-11.93,58800,20240416,95.92,130800,-11.93,20241128,58800,95.92,20240416,130800,-11.93,20241128,58800,95.92,20240416,0.61,N,010620,5000,1997 억,,8643675,N,N,3130,N,00,N
20241209,150246,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,115500,-3500,5,-2.94,27102631500,232700,67.46,114000,118500,113600,154700,83300,119000,116470.23,21.64,0,22187,126000,122500,117300,113800,108600,119900,111200,1997,35700,5000,88060,100,1,39942149,46133,-32.27,2.33,12,0.58,-3579.00,49485.00,130800,20241128,-11.70,58800,20240416,96.43,130800,-11.70,20241128,58800,96.43,20240416,130800,-11.70,20241128,58800,96.43,20240416,0.61,N,010620,5000,1997 억,,8643675,N,N,1433,N,00,N
20241209,140245,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,117200,-1800,5,-1.51,22450477300,192616,55.84,114000,118500,113600,154700,83300,119000,116555.57,21.64,0,18538,126000,122500,117300,113800,108600,119900,111200,1997,35700,5000,88060,100,1,39942149,46812,-32.75,2.37,12,0.48,-3579.00,49485.00,130800,20241128,-10.40,58800,20240416,99.32,130800,-10.40,20241128,58800,99.32,20240416,130800,-10.40,20241128,58800,99.32,20240416,0.61,N,010620,5000,1997 억,,8643675,N,N,1433,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 160246 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 122100 6900 2 5.99 32993191200 271948 105.22 116300 123900 115900 149700 80700 115200 121322.63 21.66 0 25465 120666 117932 115766 113032 110866 119300 114400 1997 34500 5000 85240 100 1 39942149 48769 -34.12 2.47 12 0.68 -3579.00 49485.00 130800 20241128 -6.65 58800 20240416 107.65 130800 -6.65 20241128 58800 107.65 20240416 130800 -6.65 20241128 58800 107.65 20240416 0.60 N 010620 5000 1997 억 8651258 N N 304 N 00 N
3 20241210 150246 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 122300 7100 2 6.16 31429714200 259160 100.27 116300 123900 115900 149700 80700 115200 121276.59 21.66 0 25631 120666 117932 115766 113032 110866 119300 114400 1997 34500 5000 85240 100 1 39942149 48849 -34.17 2.47 12 0.65 -3579.00 49485.00 130800 20241128 -6.50 58800 20240416 107.99 130800 -6.50 20241128 58800 107.99 20240416 130800 -6.50 20241128 58800 107.99 20240416 0.60 N 010620 5000 1997 억 8651258 N N 3130 N 00 N
4 20241210 140246 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 122500 7300 2 6.34 28791767300 237617 91.93 116300 123900 115900 149700 80700 115200 121170.16 21.66 0 25917 120666 117932 115766 113032 110866 119300 114400 1997 34500 5000 85240 100 1 39942149 48929 -34.23 2.48 12 0.59 -3579.00 49485.00 130800 20241128 -6.35 58800 20240416 108.33 130800 -6.35 20241128 58800 108.33 20240416 130800 -6.35 20241128 58800 108.33 20240416 0.60 N 010620 5000 1997 억 8651258 N N 3130 N 00 N
5 20241210 130244 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 122700 7500 2 6.51 26356661400 217721 84.24 116300 123900 115900 149700 80700 115200 121058.50 21.66 0 28257 120666 117932 115766 113032 110866 119300 114400 1997 34500 5000 85240 100 1 39942149 49009 -34.28 2.48 12 0.55 -3579.00 49485.00 130800 20241128 -6.19 58800 20240416 108.67 130800 -6.19 20241128 58800 108.67 20240416 130800 -6.19 20241128 58800 108.67 20240416 0.60 N 010620 5000 1997 억 8651258 N N 3130 N 00 N
6 20241210 120245 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 122600 7400 2 6.42 23702225100 196095 75.87 116300 123900 115900 149700 80700 115200 120872.70 21.66 0 28658 120666 117932 115766 113032 110866 119300 114400 1997 34500 5000 85240 100 1 39942149 48969 -34.26 2.48 12 0.49 -3579.00 49485.00 130800 20241128 -6.27 58800 20240416 108.50 130800 -6.27 20241128 58800 108.50 20240416 130800 -6.27 20241128 58800 108.50 20240416 0.60 N 010620 5000 1997 억 8651258 N N 3130 N 00 N
7 20241210 110245 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 122500 7300 2 6.34 20666705500 171415 66.32 116300 123900 115900 149700 80700 115200 120567.02 21.66 0 30037 120666 117932 115766 113032 110866 119300 114400 1997 34500 5000 85240 100 1 39942149 48929 -34.23 2.48 12 0.43 -3579.00 49485.00 130800 20241128 -6.35 58800 20240416 108.33 130800 -6.35 20241128 58800 108.33 20240416 130800 -6.35 20241128 58800 108.33 20240416 0.60 N 010620 5000 1997 억 8651258 N N 3130 N 00 N
8 20241210 100245 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 122800 7600 2 6.60 15672989600 130809 50.61 116300 123200 115900 149700 80700 115200 119817.74 21.66 0 28376 120666 117932 115766 113032 110866 119300 114400 1997 34500 5000 85240 100 1 39942149 49049 -34.31 2.48 12 0.33 -3579.00 49485.00 130800 20241128 -6.12 58800 20240416 108.84 130800 -6.12 20241128 58800 108.84 20240416 130800 -6.12 20241128 58800 108.84 20240416 0.60 N 010620 5000 1997 억 8651258 N N 3130 N 00 N
9 20241210 090247 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 117000 1800 2 1.56 1389000500 11926 4.61 116300 118000 115900 149700 80700 115200 116474.03 21.66 0 -2121 120666 117932 115766 113032 110866 119300 114400 1997 34500 5000 85240 100 1 39942149 46732 -32.69 2.36 12 0.03 -3579.00 49485.00 130800 20241128 -10.55 58800 20240416 98.98 130800 -10.55 20241128 58800 98.98 20240416 130800 -10.55 20241128 58800 98.98 20240416 0.60 N 010620 5000 1997 억 8651258 N N 3130 N 00 N
10 20241209 160244 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 115200 -3800 5 -3.19 29976401800 257635 74.69 114000 118500 113600 154700 83300 119000 116352.90 21.64 0 29525 126000 122500 117300 113800 108600 119900 111200 1997 35700 5000 88060 100 1 39942149 46013 -32.19 2.33 12 0.65 -3579.00 49485.00 130800 20241128 -11.93 58800 20240416 95.92 130800 -11.93 20241128 58800 95.92 20240416 130800 -11.93 20241128 58800 95.92 20240416 0.61 N 010620 5000 1997 억 8643675 N N 3130 N 00 N
11 20241209 150246 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 115500 -3500 5 -2.94 27102631500 232700 67.46 114000 118500 113600 154700 83300 119000 116470.23 21.64 0 22187 126000 122500 117300 113800 108600 119900 111200 1997 35700 5000 88060 100 1 39942149 46133 -32.27 2.33 12 0.58 -3579.00 49485.00 130800 20241128 -11.70 58800 20240416 96.43 130800 -11.70 20241128 58800 96.43 20240416 130800 -11.70 20241128 58800 96.43 20240416 0.61 N 010620 5000 1997 억 8643675 N N 1433 N 00 N
12 20241209 140245 55 30.00 KOSPI200 운수.장비 N N N Y 40 N 117200 -1800 5 -1.51 22450477300 192616 55.84 114000 118500 113600 154700 83300 119000 116555.57 21.64 0 18538 126000 122500 117300 113800 108600 119900 111200 1997 35700 5000 88060 100 1 39942149 46812 -32.75 2.37 12 0.48 -3579.00 49485.00 130800 20241128 -10.40 58800 20240416 99.32 130800 -10.40 20241128 58800 99.32 20240416 130800 -10.40 20241128 58800 99.32 20240416 0.61 N 010620 5000 1997 억 8643675 N N 1433 N 00 N