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
064350/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
20241210,160551,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,46000,1550,2,3.49,92181146000,2043202,82.08,44800,46200,43650,57700,31150,44450,45114.80,29.56,-7400,-18851,47283,45866,45083,43666,42883,45475,43275,5457,13250,5000,33780,50,1,109142293,50205,31.19,2.99,12,1.87,1475.00,15391.00,69500,20241120,-33.81,25400,20240117,81.10,69500,-33.81,20241120,25400,81.10,20240117,69500,-33.81,20241120,25400,81.10,20240117,1.91,N,064350,5000,5457 억,,32259545,N,N,641,N,00,N
20241210,150553,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,45650,1200,2,2.70,86487582350,1919091,77.09,44800,46200,43650,57700,31150,44450,45067.02,29.56,-7400,-46345,47283,45866,45083,43666,42883,45475,43275,5457,13250,5000,33780,50,1,109142293,49823,30.95,2.97,12,1.76,1475.00,15391.00,69500,20241120,-34.32,25400,20240117,79.72,69500,-34.32,20241120,25400,79.72,20240117,69500,-34.32,20241120,25400,79.72,20240117,1.91,N,064350,5000,5457 억,,32259545,N,N,23213,N,00,N
20241210,140553,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,45700,1250,2,2.81,80466390000,1787334,71.80,44800,46200,43650,57700,31150,44450,45020.41,29.56,-7400,-56623,47283,45866,45083,43666,42883,45475,43275,5457,13250,5000,33780,50,1,109142293,49878,30.98,2.97,12,1.64,1475.00,15391.00,69500,20241120,-34.24,25400,20240117,79.92,69500,-34.24,20241120,25400,79.92,20240117,69500,-34.24,20241120,25400,79.92,20240117,1.91,N,064350,5000,5457 억,,32259545,N,N,23213,N,00,N
20241210,130552,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,45550,1100,2,2.47,75565026850,1679805,67.48,44800,46200,43650,57700,31150,44450,44984.47,29.56,-7400,-65280,47283,45866,45083,43666,42883,45475,43275,5457,13250,5000,33780,50,1,109142293,49714,30.88,2.96,12,1.54,1475.00,15391.00,69500,20241120,-34.46,25400,20240117,79.33,69500,-34.46,20241120,25400,79.33,20240117,69500,-34.46,20241120,25400,79.33,20240117,1.91,N,064350,5000,5457 억,,32259545,N,N,23213,N,00,N
20241210,120552,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,45300,850,2,1.91,67150690300,1494369,60.03,44800,46200,43650,57700,31150,44450,44935.88,29.56,-7400,-85116,47283,45866,45083,43666,42883,45475,43275,5457,13250,5000,33780,50,1,109142293,49441,30.71,2.94,12,1.37,1475.00,15391.00,69500,20241120,-34.82,25400,20240117,78.35,69500,-34.82,20241120,25400,78.35,20240117,69500,-34.82,20241120,25400,78.35,20240117,1.91,N,064350,5000,5457 억,,32259545,N,N,23213,N,00,N
20241210,110551,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,45350,900,2,2.02,59856690250,1333606,53.57,44800,46200,43650,57700,31150,44450,44883.40,29.56,-7400,-103455,47283,45866,45083,43666,42883,45475,43275,5457,13250,5000,33780,50,1,109142293,49496,30.75,2.95,12,1.22,1475.00,15391.00,69500,20241120,-34.75,25400,20240117,78.54,69500,-34.75,20241120,25400,78.54,20240117,69500,-34.75,20241120,25400,78.54,20240117,1.91,N,064350,5000,5457 억,,32259545,N,N,23213,N,00,N
20241210,100552,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,44600,150,2,0.34,33769096000,760320,30.54,44800,45150,43650,57700,31150,44450,44414.31,29.56,-7400,-50070,47283,45866,45083,43666,42883,45475,43275,5457,13250,5000,33780,50,1,109142293,48677,30.24,2.90,12,0.70,1475.00,15391.00,69500,20241120,-35.83,25400,20240117,75.59,69500,-35.83,20241120,25400,75.59,20240117,69500,-35.83,20241120,25400,75.59,20240117,1.91,N,064350,5000,5457 억,,32259545,N,N,23213,N,00,N
20241210,090556,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,44750,300,2,0.67,7242371600,162347,6.52,44800,44900,44300,57700,31150,44450,44610.64,29.56,-7400,-13337,47283,45866,45083,43666,42883,45475,43275,5457,13250,5000,33780,50,1,109142293,48841,30.34,2.91,12,0.15,1475.00,15391.00,69500,20241120,-35.61,25400,20240117,76.18,69500,-35.61,20241120,25400,76.18,20240117,69500,-35.61,20241120,25400,76.18,20240117,1.91,N,064350,5000,5457 억,,32259545,N,N,23213,N,00,N
20241209,160550,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,44450,-2800,5,-5.93,106271617200,2347023,105.63,45500,46500,44300,61400,33100,47250,45280.08,28.75,-10200,821137,49716,48482,47116,45882,44516,47800,45200,5457,14150,5000,35910,50,1,109142293,48514,30.14,2.89,12,2.15,1475.00,15391.00,69500,20241120,-36.04,25400,20240117,75.00,69500,-36.04,20241120,25400,75.00,20240117,69500,-36.04,20241120,25400,75.00,20240117,1.92,N,064350,5000,5457 억,,31378793,N,N,23213,N,00,N
20241209,150552,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,44550,-2700,5,-5.71,98577382450,2173975,97.84,45500,46500,44300,61400,33100,47250,45344.05,28.75,-10200,741280,49716,48482,47116,45882,44516,47800,45200,5457,14150,5000,35910,50,1,109142293,48623,30.20,2.89,12,1.99,1475.00,15391.00,69500,20241120,-35.90,25400,20240117,75.39,69500,-35.90,20241120,25400,75.39,20240117,69500,-35.90,20241120,25400,75.39,20240117,1.92,N,064350,5000,5457 억,,31378793,N,N,18415,N,00,N
20241209,140551,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,44600,-2650,5,-5.61,81499504450,1790283,80.57,45500,46500,44400,61400,33100,47250,45522.97,28.75,-10200,573264,49716,48482,47116,45882,44516,47800,45200,5457,14150,5000,35910,50,1,109142293,48677,30.24,2.90,12,1.64,1475.00,15391.00,69500,20241120,-35.83,25400,20240117,75.59,69500,-35.83,20241120,25400,75.59,20240117,69500,-35.83,20241120,25400,75.59,20240117,1.92,N,064350,5000,5457 억,,31378793,N,N,18415,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 160551 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 46000 1550 2 3.49 92181146000 2043202 82.08 44800 46200 43650 57700 31150 44450 45114.80 29.56 -7400 -18851 47283 45866 45083 43666 42883 45475 43275 5457 13250 5000 33780 50 1 109142293 50205 31.19 2.99 12 1.87 1475.00 15391.00 69500 20241120 -33.81 25400 20240117 81.10 69500 -33.81 20241120 25400 81.10 20240117 69500 -33.81 20241120 25400 81.10 20240117 1.91 N 064350 5000 5457 억 32259545 N N 641 N 00 N
3 20241210 150553 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 45650 1200 2 2.70 86487582350 1919091 77.09 44800 46200 43650 57700 31150 44450 45067.02 29.56 -7400 -46345 47283 45866 45083 43666 42883 45475 43275 5457 13250 5000 33780 50 1 109142293 49823 30.95 2.97 12 1.76 1475.00 15391.00 69500 20241120 -34.32 25400 20240117 79.72 69500 -34.32 20241120 25400 79.72 20240117 69500 -34.32 20241120 25400 79.72 20240117 1.91 N 064350 5000 5457 억 32259545 N N 23213 N 00 N
4 20241210 140553 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 45700 1250 2 2.81 80466390000 1787334 71.80 44800 46200 43650 57700 31150 44450 45020.41 29.56 -7400 -56623 47283 45866 45083 43666 42883 45475 43275 5457 13250 5000 33780 50 1 109142293 49878 30.98 2.97 12 1.64 1475.00 15391.00 69500 20241120 -34.24 25400 20240117 79.92 69500 -34.24 20241120 25400 79.92 20240117 69500 -34.24 20241120 25400 79.92 20240117 1.91 N 064350 5000 5457 억 32259545 N N 23213 N 00 N
5 20241210 130552 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 45550 1100 2 2.47 75565026850 1679805 67.48 44800 46200 43650 57700 31150 44450 44984.47 29.56 -7400 -65280 47283 45866 45083 43666 42883 45475 43275 5457 13250 5000 33780 50 1 109142293 49714 30.88 2.96 12 1.54 1475.00 15391.00 69500 20241120 -34.46 25400 20240117 79.33 69500 -34.46 20241120 25400 79.33 20240117 69500 -34.46 20241120 25400 79.33 20240117 1.91 N 064350 5000 5457 억 32259545 N N 23213 N 00 N
6 20241210 120552 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 45300 850 2 1.91 67150690300 1494369 60.03 44800 46200 43650 57700 31150 44450 44935.88 29.56 -7400 -85116 47283 45866 45083 43666 42883 45475 43275 5457 13250 5000 33780 50 1 109142293 49441 30.71 2.94 12 1.37 1475.00 15391.00 69500 20241120 -34.82 25400 20240117 78.35 69500 -34.82 20241120 25400 78.35 20240117 69500 -34.82 20241120 25400 78.35 20240117 1.91 N 064350 5000 5457 억 32259545 N N 23213 N 00 N
7 20241210 110551 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 45350 900 2 2.02 59856690250 1333606 53.57 44800 46200 43650 57700 31150 44450 44883.40 29.56 -7400 -103455 47283 45866 45083 43666 42883 45475 43275 5457 13250 5000 33780 50 1 109142293 49496 30.75 2.95 12 1.22 1475.00 15391.00 69500 20241120 -34.75 25400 20240117 78.54 69500 -34.75 20241120 25400 78.54 20240117 69500 -34.75 20241120 25400 78.54 20240117 1.91 N 064350 5000 5457 억 32259545 N N 23213 N 00 N
8 20241210 100552 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 44600 150 2 0.34 33769096000 760320 30.54 44800 45150 43650 57700 31150 44450 44414.31 29.56 -7400 -50070 47283 45866 45083 43666 42883 45475 43275 5457 13250 5000 33780 50 1 109142293 48677 30.24 2.90 12 0.70 1475.00 15391.00 69500 20241120 -35.83 25400 20240117 75.59 69500 -35.83 20241120 25400 75.59 20240117 69500 -35.83 20241120 25400 75.59 20240117 1.91 N 064350 5000 5457 억 32259545 N N 23213 N 00 N
9 20241210 090556 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 44750 300 2 0.67 7242371600 162347 6.52 44800 44900 44300 57700 31150 44450 44610.64 29.56 -7400 -13337 47283 45866 45083 43666 42883 45475 43275 5457 13250 5000 33780 50 1 109142293 48841 30.34 2.91 12 0.15 1475.00 15391.00 69500 20241120 -35.61 25400 20240117 76.18 69500 -35.61 20241120 25400 76.18 20240117 69500 -35.61 20241120 25400 76.18 20240117 1.91 N 064350 5000 5457 억 32259545 N N 23213 N 00 N
10 20241209 160550 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 44450 -2800 5 -5.93 106271617200 2347023 105.63 45500 46500 44300 61400 33100 47250 45280.08 28.75 -10200 821137 49716 48482 47116 45882 44516 47800 45200 5457 14150 5000 35910 50 1 109142293 48514 30.14 2.89 12 2.15 1475.00 15391.00 69500 20241120 -36.04 25400 20240117 75.00 69500 -36.04 20241120 25400 75.00 20240117 69500 -36.04 20241120 25400 75.00 20240117 1.92 N 064350 5000 5457 억 31378793 N N 23213 N 00 N
11 20241209 150552 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 44550 -2700 5 -5.71 98577382450 2173975 97.84 45500 46500 44300 61400 33100 47250 45344.05 28.75 -10200 741280 49716 48482 47116 45882 44516 47800 45200 5457 14150 5000 35910 50 1 109142293 48623 30.20 2.89 12 1.99 1475.00 15391.00 69500 20241120 -35.90 25400 20240117 75.39 69500 -35.90 20241120 25400 75.39 20240117 69500 -35.90 20241120 25400 75.39 20240117 1.92 N 064350 5000 5457 억 31378793 N N 18415 N 00 N
12 20241209 140551 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 44600 -2650 5 -5.61 81499504450 1790283 80.57 45500 46500 44400 61400 33100 47250 45522.97 28.75 -10200 573264 49716 48482 47116 45882 44516 47800 45200 5457 14150 5000 35910 50 1 109142293 48677 30.24 2.90 12 1.64 1475.00 15391.00 69500 20241120 -35.83 25400 20240117 75.59 69500 -35.83 20241120 25400 75.59 20240117 69500 -35.83 20241120 25400 75.59 20240117 1.92 N 064350 5000 5457 억 31378793 N N 18415 N 00 N