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
047810/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
20241210,160505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52900,1000,2,1.93,51174157500,976927,96.61,52400,53500,50900,67400,36400,51900,52382.34,35.75,-7104,-161430,55100,53500,52600,51000,50100,53050,50550,4874,15500,5000,39440,100,1,97475107,51564,23.02,3.23,12,1.00,2298.00,16388.00,70600,20241114,-25.07,46400,20231201,14.01,70600,-25.07,20241114,47800,10.67,20240202,70600,-25.07,20241114,46650,13.40,20231212,0.65,N,047810,5000,4873 억,,34842847,N,N,2116,N,00,N
20241210,150507,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53000,1100,2,2.12,48140350600,919557,90.94,52400,53500,50900,67400,36400,51900,52351.90,35.75,-7104,-161454,55100,53500,52600,51000,50100,53050,50550,4874,15500,5000,39440,100,1,97475107,51662,23.06,3.23,12,0.94,2298.00,16388.00,70600,20241114,-24.93,46400,20231201,14.22,70600,-24.93,20241114,47800,10.88,20240202,70600,-24.93,20241114,46650,13.61,20231212,0.65,N,047810,5000,4873 억,,34842847,N,N,28276,N,00,N
20241210,140507,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52600,700,2,1.35,44330346200,847596,83.82,52400,53500,50900,67400,36400,51900,52301.49,35.75,-7104,-156957,55100,53500,52600,51000,50100,53050,50550,4874,15500,5000,39440,100,1,97475107,51272,22.89,3.21,12,0.87,2298.00,16388.00,70600,20241114,-25.50,46400,20231201,13.36,70600,-25.50,20241114,47800,10.04,20240202,70600,-25.50,20241114,46650,12.75,20231212,0.65,N,047810,5000,4873 억,,34842847,N,N,28276,N,00,N
20241210,130505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52600,700,2,1.35,41713095000,797917,78.91,52400,53500,50900,67400,36400,51900,52277.71,35.75,-7104,-145258,55100,53500,52600,51000,50100,53050,50550,4874,15500,5000,39440,100,1,97475107,51272,22.89,3.21,12,0.82,2298.00,16388.00,70600,20241114,-25.50,46400,20231201,13.36,70600,-25.50,20241114,47800,10.04,20240202,70600,-25.50,20241114,46650,12.75,20231212,0.65,N,047810,5000,4873 억,,34842847,N,N,28276,N,00,N
20241210,120506,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52600,700,2,1.35,39132997600,748761,74.05,52400,53500,50900,67400,36400,51900,52263.90,35.75,-7104,-131886,55100,53500,52600,51000,50100,53050,50550,4874,15500,5000,39440,100,1,97475107,51272,22.89,3.21,12,0.77,2298.00,16388.00,70600,20241114,-25.50,46400,20231201,13.36,70600,-25.50,20241114,47800,10.04,20240202,70600,-25.50,20241114,46650,12.75,20231212,0.65,N,047810,5000,4873 억,,34842847,N,N,28276,N,00,N
20241210,110505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52700,800,2,1.54,35169309100,673501,66.60,52400,53500,50900,67400,36400,51900,52218.86,35.75,-7104,-101279,55100,53500,52600,51000,50100,53050,50550,4874,15500,5000,39440,100,1,97475107,51369,22.93,3.22,12,0.69,2298.00,16388.00,70600,20241114,-25.35,46400,20231201,13.58,70600,-25.35,20241114,47800,10.25,20240202,70600,-25.35,20241114,46650,12.97,20231212,0.65,N,047810,5000,4873 억,,34842847,N,N,28276,N,00,N
20241210,100506,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52200,300,2,0.58,24951142100,480298,47.50,52400,53200,50900,67400,36400,51900,51949.34,35.75,-7104,-77768,55100,53500,52600,51000,50100,53050,50550,4874,15500,5000,39440,100,1,97475107,50882,22.72,3.19,12,0.49,2298.00,16388.00,70600,20241114,-26.06,46400,20231201,12.50,70600,-26.06,20241114,47800,9.21,20240202,70600,-26.06,20241114,46650,11.90,20231212,0.65,N,047810,5000,4873 억,,34842847,N,N,28276,N,00,N
20241210,090509,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52000,100,2,0.19,3216333300,61656,6.10,52400,52600,51700,67400,36400,51900,52167.79,35.75,-7104,-16311,55100,53500,52600,51000,50100,53050,50550,4874,15500,5000,39440,100,1,97475107,50687,22.63,3.17,12,0.06,2298.00,16388.00,70600,20241114,-26.35,46400,20231201,12.07,70600,-26.35,20241114,47800,8.79,20240202,70600,-26.35,20241114,46650,11.47,20231212,0.65,N,047810,5000,4873 억,,34842847,N,N,28276,N,00,N
20241209,160504,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,51900,-3300,5,-5.98,52933335800,1002758,108.86,53000,54200,51700,71700,38700,55200,52788.46,35.48,-9792,247139,58733,56966,55533,53766,52333,56250,53050,4874,16500,5000,41950,100,1,97475107,50590,22.58,3.17,12,1.03,2298.00,16388.00,70600,20241114,-26.49,45900,20231130,13.07,70600,-26.49,20241114,47800,8.58,20240202,70600,-26.49,20241114,46650,11.25,20231212,0.68,N,047810,5000,4873 억,,34587328,N,N,28276,N,00,N
20241209,150506,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52200,-3000,5,-5.43,48754701700,922242,100.12,53000,54200,51700,71700,38700,55200,52865.33,35.48,-9792,226643,58733,56966,55533,53766,52333,56250,53050,4874,16500,5000,41950,100,1,97475107,50882,22.72,3.19,12,0.95,2298.00,16388.00,70600,20241114,-26.06,45900,20231130,13.73,70600,-26.06,20241114,47800,9.21,20240202,70600,-26.06,20241114,46650,11.90,20231212,0.68,N,047810,5000,4873 억,,34587328,N,N,9961,N,00,N
20241209,140505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,51900,-3300,5,-5.98,42200709800,796130,86.43,53000,54200,51800,71700,38700,55200,53007.22,35.48,-9792,192243,58733,56966,55533,53766,52333,56250,53050,4874,16500,5000,41950,100,1,97475107,50590,22.58,3.17,12,0.82,2298.00,16388.00,70600,20241114,-26.49,45900,20231130,13.07,70600,-26.49,20241114,47800,8.58,20240202,70600,-26.49,20241114,46650,11.25,20231212,0.68,N,047810,5000,4873 억,,34587328,N,N,9961,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 160505 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 52900 1000 2 1.93 51174157500 976927 96.61 52400 53500 50900 67400 36400 51900 52382.34 35.75 -7104 -161430 55100 53500 52600 51000 50100 53050 50550 4874 15500 5000 39440 100 1 97475107 51564 23.02 3.23 12 1.00 2298.00 16388.00 70600 20241114 -25.07 46400 20231201 14.01 70600 -25.07 20241114 47800 10.67 20240202 70600 -25.07 20241114 46650 13.40 20231212 0.65 N 047810 5000 4873 억 34842847 N N 2116 N 00 N
3 20241210 150507 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 53000 1100 2 2.12 48140350600 919557 90.94 52400 53500 50900 67400 36400 51900 52351.90 35.75 -7104 -161454 55100 53500 52600 51000 50100 53050 50550 4874 15500 5000 39440 100 1 97475107 51662 23.06 3.23 12 0.94 2298.00 16388.00 70600 20241114 -24.93 46400 20231201 14.22 70600 -24.93 20241114 47800 10.88 20240202 70600 -24.93 20241114 46650 13.61 20231212 0.65 N 047810 5000 4873 억 34842847 N N 28276 N 00 N
4 20241210 140507 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 52600 700 2 1.35 44330346200 847596 83.82 52400 53500 50900 67400 36400 51900 52301.49 35.75 -7104 -156957 55100 53500 52600 51000 50100 53050 50550 4874 15500 5000 39440 100 1 97475107 51272 22.89 3.21 12 0.87 2298.00 16388.00 70600 20241114 -25.50 46400 20231201 13.36 70600 -25.50 20241114 47800 10.04 20240202 70600 -25.50 20241114 46650 12.75 20231212 0.65 N 047810 5000 4873 억 34842847 N N 28276 N 00 N
5 20241210 130505 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 52600 700 2 1.35 41713095000 797917 78.91 52400 53500 50900 67400 36400 51900 52277.71 35.75 -7104 -145258 55100 53500 52600 51000 50100 53050 50550 4874 15500 5000 39440 100 1 97475107 51272 22.89 3.21 12 0.82 2298.00 16388.00 70600 20241114 -25.50 46400 20231201 13.36 70600 -25.50 20241114 47800 10.04 20240202 70600 -25.50 20241114 46650 12.75 20231212 0.65 N 047810 5000 4873 억 34842847 N N 28276 N 00 N
6 20241210 120506 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 52600 700 2 1.35 39132997600 748761 74.05 52400 53500 50900 67400 36400 51900 52263.90 35.75 -7104 -131886 55100 53500 52600 51000 50100 53050 50550 4874 15500 5000 39440 100 1 97475107 51272 22.89 3.21 12 0.77 2298.00 16388.00 70600 20241114 -25.50 46400 20231201 13.36 70600 -25.50 20241114 47800 10.04 20240202 70600 -25.50 20241114 46650 12.75 20231212 0.65 N 047810 5000 4873 억 34842847 N N 28276 N 00 N
7 20241210 110505 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 52700 800 2 1.54 35169309100 673501 66.60 52400 53500 50900 67400 36400 51900 52218.86 35.75 -7104 -101279 55100 53500 52600 51000 50100 53050 50550 4874 15500 5000 39440 100 1 97475107 51369 22.93 3.22 12 0.69 2298.00 16388.00 70600 20241114 -25.35 46400 20231201 13.58 70600 -25.35 20241114 47800 10.25 20240202 70600 -25.35 20241114 46650 12.97 20231212 0.65 N 047810 5000 4873 억 34842847 N N 28276 N 00 N
8 20241210 100506 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 52200 300 2 0.58 24951142100 480298 47.50 52400 53200 50900 67400 36400 51900 51949.34 35.75 -7104 -77768 55100 53500 52600 51000 50100 53050 50550 4874 15500 5000 39440 100 1 97475107 50882 22.72 3.19 12 0.49 2298.00 16388.00 70600 20241114 -26.06 46400 20231201 12.50 70600 -26.06 20241114 47800 9.21 20240202 70600 -26.06 20241114 46650 11.90 20231212 0.65 N 047810 5000 4873 억 34842847 N N 28276 N 00 N
9 20241210 090509 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 52000 100 2 0.19 3216333300 61656 6.10 52400 52600 51700 67400 36400 51900 52167.79 35.75 -7104 -16311 55100 53500 52600 51000 50100 53050 50550 4874 15500 5000 39440 100 1 97475107 50687 22.63 3.17 12 0.06 2298.00 16388.00 70600 20241114 -26.35 46400 20231201 12.07 70600 -26.35 20241114 47800 8.79 20240202 70600 -26.35 20241114 46650 11.47 20231212 0.65 N 047810 5000 4873 억 34842847 N N 28276 N 00 N
10 20241209 160504 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 51900 -3300 5 -5.98 52933335800 1002758 108.86 53000 54200 51700 71700 38700 55200 52788.46 35.48 -9792 247139 58733 56966 55533 53766 52333 56250 53050 4874 16500 5000 41950 100 1 97475107 50590 22.58 3.17 12 1.03 2298.00 16388.00 70600 20241114 -26.49 45900 20231130 13.07 70600 -26.49 20241114 47800 8.58 20240202 70600 -26.49 20241114 46650 11.25 20231212 0.68 N 047810 5000 4873 억 34587328 N N 28276 N 00 N
11 20241209 150506 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 52200 -3000 5 -5.43 48754701700 922242 100.12 53000 54200 51700 71700 38700 55200 52865.33 35.48 -9792 226643 58733 56966 55533 53766 52333 56250 53050 4874 16500 5000 41950 100 1 97475107 50882 22.72 3.19 12 0.95 2298.00 16388.00 70600 20241114 -26.06 45900 20231130 13.73 70600 -26.06 20241114 47800 9.21 20240202 70600 -26.06 20241114 46650 11.90 20231212 0.68 N 047810 5000 4873 억 34587328 N N 9961 N 00 N
12 20241209 140505 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 51900 -3300 5 -5.98 42200709800 796130 86.43 53000 54200 51800 71700 38700 55200 53007.22 35.48 -9792 192243 58733 56966 55533 53766 52333 56250 53050 4874 16500 5000 41950 100 1 97475107 50590 22.58 3.17 12 0.82 2298.00 16388.00 70600 20241114 -26.49 45900 20231130 13.07 70600 -26.49 20241114 47800 8.58 20240202 70600 -26.49 20241114 46650 11.25 20231212 0.68 N 047810 5000 4873 억 34587328 N N 9961 N 00 N