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
042660/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
20241210,160451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31800,1950,2,6.53,98531035050,3152656,82.29,30500,32050,30050,38800,20900,29850,31252.98,18.23,-8954,-221773,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,97439,40.00,2.26,12,1.03,795.00,14063.00,41050,20241115,-22.53,21050,20240125,51.07,41050,-22.53,20241115,21050,51.07,20240125,41050,-22.53,20241115,21050,51.07,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,1767,N,00,N
20241210,150452,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31750,1900,2,6.37,90370119550,2896665,75.61,30500,31850,30050,38800,20900,29850,31198.23,18.23,-8954,-226701,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,97286,39.94,2.26,12,0.95,795.00,14063.00,41050,20241115,-22.66,21050,20240125,50.83,41050,-22.66,20241115,21050,50.83,20240125,41050,-22.66,20241115,21050,50.83,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
20241210,140452,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31750,1900,2,6.37,82131717200,2636789,68.83,30500,31850,30050,38800,20900,29850,31148.64,18.23,-8954,-184757,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,97286,39.94,2.26,12,0.86,795.00,14063.00,41050,20241115,-22.66,21050,20240125,50.83,41050,-22.66,20241115,21050,50.83,20240125,41050,-22.66,20241115,21050,50.83,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
20241210,130451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31400,1550,2,5.19,75677999500,2432321,63.49,30500,31850,30050,38800,20900,29850,31113.76,18.23,-8954,-178321,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,96214,39.50,2.23,12,0.79,795.00,14063.00,41050,20241115,-23.51,21050,20240125,49.17,41050,-23.51,20241115,21050,49.17,20240125,41050,-23.51,20241115,21050,49.17,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
20241210,120451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31200,1350,2,4.52,68731947300,2209708,57.68,30500,31850,30050,38800,20900,29850,31104.83,18.23,-8954,-146468,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,95601,39.25,2.22,12,0.72,795.00,14063.00,41050,20241115,-24.00,21050,20240125,48.22,41050,-24.00,20241115,21050,48.22,20240125,41050,-24.00,20241115,21050,48.22,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
20241210,110450,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31350,1500,2,5.03,61803115100,1988673,51.91,30500,31850,30050,38800,20900,29850,31077.89,18.23,-8954,-69851,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,96061,39.43,2.23,12,0.65,795.00,14063.00,41050,20241115,-23.63,21050,20240125,48.93,41050,-23.63,20241115,21050,48.93,20240125,41050,-23.63,20241115,21050,48.93,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
20241210,100451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31750,1900,2,6.37,47480354550,1534809,40.06,30500,31750,30050,38800,20900,29850,30936.05,18.23,-8954,-55990,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,97286,39.94,2.26,12,0.50,795.00,14063.00,41050,20241115,-22.66,21050,20240125,50.83,41050,-22.66,20241115,21050,50.83,20240125,41050,-22.66,20241115,21050,50.83,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
20241210,090454,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30450,600,2,2.01,9123949200,299741,7.82,30500,30650,30050,38800,20900,29850,30440.47,18.23,-8954,-57444,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,93303,38.30,2.17,12,0.10,795.00,14063.00,41050,20241115,-25.82,21050,20240125,44.66,41050,-25.82,20241115,21050,44.66,20240125,41050,-25.82,20241115,21050,44.66,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
20241209,160449,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29850,-2050,5,-6.43,114671206000,3758291,89.68,30900,31400,29850,41450,22350,31900,30514.09,18.13,-12342,230148,33900,32900,31700,30700,29500,32300,30100,15371,9550,5000,23600,50,1,306413394,91464,37.55,2.12,12,1.23,795.00,14063.00,41050,20241115,-27.28,21050,20240125,41.81,41050,-27.28,20241115,21050,41.81,20240125,41050,-27.28,20241115,21050,41.81,20240125,0.99,N,042660,5000,15370 억,,55553534,N,N,41379,N,00,N
20241209,150452,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30050,-1850,5,-5.80,101522325150,3319304,79.20,30900,31400,30000,41450,22350,31900,30585.29,18.13,-12342,194532,33900,32900,31700,30700,29500,32300,30100,15371,9550,5000,23600,50,1,306413394,92077,37.80,2.14,12,1.08,795.00,14063.00,41050,20241115,-26.80,21050,20240125,42.76,41050,-26.80,20241115,21050,42.76,20240125,41050,-26.80,20241115,21050,42.76,20240125,0.99,N,042660,5000,15370 억,,55553534,N,N,19296,N,00,N
20241209,140451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30200,-1700,5,-5.33,86431427800,2818164,67.24,30900,31400,30100,41450,22350,31900,30669.26,18.13,-12342,139776,33900,32900,31700,30700,29500,32300,30100,15371,9550,5000,23600,50,1,306413394,92537,37.99,2.15,12,0.92,795.00,14063.00,41050,20241115,-26.43,21050,20240125,43.47,41050,-26.43,20241115,21050,43.47,20240125,41050,-26.43,20241115,21050,43.47,20240125,0.99,N,042660,5000,15370 억,,55553534,N,N,19296,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 160451 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 31800 1950 2 6.53 98531035050 3152656 82.29 30500 32050 30050 38800 20900 29850 31252.98 18.23 -8954 -221773 31916 30882 30366 29332 28816 30625 29075 15371 8950 5000 22080 50 1 306413394 97439 40.00 2.26 12 1.03 795.00 14063.00 41050 20241115 -22.53 21050 20240125 51.07 41050 -22.53 20241115 21050 51.07 20240125 41050 -22.53 20241115 21050 51.07 20240125 0.98 N 042660 5000 15370 억 55845758 N N 1767 N 00 N
3 20241210 150452 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 31750 1900 2 6.37 90370119550 2896665 75.61 30500 31850 30050 38800 20900 29850 31198.23 18.23 -8954 -226701 31916 30882 30366 29332 28816 30625 29075 15371 8950 5000 22080 50 1 306413394 97286 39.94 2.26 12 0.95 795.00 14063.00 41050 20241115 -22.66 21050 20240125 50.83 41050 -22.66 20241115 21050 50.83 20240125 41050 -22.66 20241115 21050 50.83 20240125 0.98 N 042660 5000 15370 억 55845758 N N 41379 N 00 N
4 20241210 140452 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 31750 1900 2 6.37 82131717200 2636789 68.83 30500 31850 30050 38800 20900 29850 31148.64 18.23 -8954 -184757 31916 30882 30366 29332 28816 30625 29075 15371 8950 5000 22080 50 1 306413394 97286 39.94 2.26 12 0.86 795.00 14063.00 41050 20241115 -22.66 21050 20240125 50.83 41050 -22.66 20241115 21050 50.83 20240125 41050 -22.66 20241115 21050 50.83 20240125 0.98 N 042660 5000 15370 억 55845758 N N 41379 N 00 N
5 20241210 130451 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 31400 1550 2 5.19 75677999500 2432321 63.49 30500 31850 30050 38800 20900 29850 31113.76 18.23 -8954 -178321 31916 30882 30366 29332 28816 30625 29075 15371 8950 5000 22080 50 1 306413394 96214 39.50 2.23 12 0.79 795.00 14063.00 41050 20241115 -23.51 21050 20240125 49.17 41050 -23.51 20241115 21050 49.17 20240125 41050 -23.51 20241115 21050 49.17 20240125 0.98 N 042660 5000 15370 억 55845758 N N 41379 N 00 N
6 20241210 120451 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 31200 1350 2 4.52 68731947300 2209708 57.68 30500 31850 30050 38800 20900 29850 31104.83 18.23 -8954 -146468 31916 30882 30366 29332 28816 30625 29075 15371 8950 5000 22080 50 1 306413394 95601 39.25 2.22 12 0.72 795.00 14063.00 41050 20241115 -24.00 21050 20240125 48.22 41050 -24.00 20241115 21050 48.22 20240125 41050 -24.00 20241115 21050 48.22 20240125 0.98 N 042660 5000 15370 억 55845758 N N 41379 N 00 N
7 20241210 110450 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 31350 1500 2 5.03 61803115100 1988673 51.91 30500 31850 30050 38800 20900 29850 31077.89 18.23 -8954 -69851 31916 30882 30366 29332 28816 30625 29075 15371 8950 5000 22080 50 1 306413394 96061 39.43 2.23 12 0.65 795.00 14063.00 41050 20241115 -23.63 21050 20240125 48.93 41050 -23.63 20241115 21050 48.93 20240125 41050 -23.63 20241115 21050 48.93 20240125 0.98 N 042660 5000 15370 억 55845758 N N 41379 N 00 N
8 20241210 100451 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 31750 1900 2 6.37 47480354550 1534809 40.06 30500 31750 30050 38800 20900 29850 30936.05 18.23 -8954 -55990 31916 30882 30366 29332 28816 30625 29075 15371 8950 5000 22080 50 1 306413394 97286 39.94 2.26 12 0.50 795.00 14063.00 41050 20241115 -22.66 21050 20240125 50.83 41050 -22.66 20241115 21050 50.83 20240125 41050 -22.66 20241115 21050 50.83 20240125 0.98 N 042660 5000 15370 억 55845758 N N 41379 N 00 N
9 20241210 090454 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 30450 600 2 2.01 9123949200 299741 7.82 30500 30650 30050 38800 20900 29850 30440.47 18.23 -8954 -57444 31916 30882 30366 29332 28816 30625 29075 15371 8950 5000 22080 50 1 306413394 93303 38.30 2.17 12 0.10 795.00 14063.00 41050 20241115 -25.82 21050 20240125 44.66 41050 -25.82 20241115 21050 44.66 20240125 41050 -25.82 20241115 21050 44.66 20240125 0.98 N 042660 5000 15370 억 55845758 N N 41379 N 00 N
10 20241209 160449 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 29850 -2050 5 -6.43 114671206000 3758291 89.68 30900 31400 29850 41450 22350 31900 30514.09 18.13 -12342 230148 33900 32900 31700 30700 29500 32300 30100 15371 9550 5000 23600 50 1 306413394 91464 37.55 2.12 12 1.23 795.00 14063.00 41050 20241115 -27.28 21050 20240125 41.81 41050 -27.28 20241115 21050 41.81 20240125 41050 -27.28 20241115 21050 41.81 20240125 0.99 N 042660 5000 15370 억 55553534 N N 41379 N 00 N
11 20241209 150452 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 30050 -1850 5 -5.80 101522325150 3319304 79.20 30900 31400 30000 41450 22350 31900 30585.29 18.13 -12342 194532 33900 32900 31700 30700 29500 32300 30100 15371 9550 5000 23600 50 1 306413394 92077 37.80 2.14 12 1.08 795.00 14063.00 41050 20241115 -26.80 21050 20240125 42.76 41050 -26.80 20241115 21050 42.76 20240125 41050 -26.80 20241115 21050 42.76 20240125 0.99 N 042660 5000 15370 억 55553534 N N 19296 N 00 N
12 20241209 140451 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 30200 -1700 5 -5.33 86431427800 2818164 67.24 30900 31400 30100 41450 22350 31900 30669.26 18.13 -12342 139776 33900 32900 31700 30700 29500 32300 30100 15371 9550 5000 23600 50 1 306413394 92537 37.99 2.15 12 0.92 795.00 14063.00 41050 20241115 -26.43 21050 20240125 43.47 41050 -26.43 20241115 21050 43.47 20240125 41050 -26.43 20241115 21050 43.47 20240125 0.99 N 042660 5000 15370 억 55553534 N N 19296 N 00 N