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
064960/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
20241210,160553,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,40300,50,2,0.12,549527150,13593,75.56,40000,41300,40000,52300,28200,40250,40427.22,14.60,0,1924,41683,40966,40333,39616,38983,40650,39300,731,12050,5000,30590,50,1,14623136,5893,6.78,0.59,12,0.09,5948.00,68464.00,50300,20240628,-19.88,39450,20240807,2.15,50300,-19.88,20240628,39450,2.15,20240807,50300,-19.88,20240628,39450,2.15,20240807,0.32,N,064960,5000,731 억,,2134658,N,N,1339,N,00,N
20241210,150555,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,40500,250,2,0.62,506474150,12527,69.63,40000,41300,40000,52300,28200,40250,40430.60,14.60,0,1871,41683,40966,40333,39616,38983,40650,39300,731,12050,5000,30590,50,1,14623136,5922,6.81,0.59,12,0.09,5948.00,68464.00,50300,20240628,-19.48,39450,20240807,2.66,50300,-19.48,20240628,39450,2.66,20240807,50300,-19.48,20240628,39450,2.66,20240807,0.32,N,064960,5000,731 억,,2134658,N,N,3041,N,00,N
20241210,140555,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,40400,150,2,0.37,453342400,11216,62.35,40000,41300,40000,52300,28200,40250,40419.26,14.60,0,1322,41683,40966,40333,39616,38983,40650,39300,731,12050,5000,30590,50,1,14623136,5908,6.79,0.59,12,0.08,5948.00,68464.00,50300,20240628,-19.68,39450,20240807,2.41,50300,-19.68,20240628,39450,2.41,20240807,50300,-19.68,20240628,39450,2.41,20240807,0.32,N,064960,5000,731 억,,2134658,N,N,3041,N,00,N
20241210,130554,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,40300,50,2,0.12,356697200,8817,49.01,40000,41300,40000,52300,28200,40250,40455.62,14.60,0,955,41683,40966,40333,39616,38983,40650,39300,731,12050,5000,30590,50,1,14623136,5893,6.78,0.59,12,0.06,5948.00,68464.00,50300,20240628,-19.88,39450,20240807,2.15,50300,-19.88,20240628,39450,2.15,20240807,50300,-19.88,20240628,39450,2.15,20240807,0.32,N,064960,5000,731 억,,2134658,N,N,3041,N,00,N
20241210,120554,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,40200,-50,5,-0.12,244261950,6025,33.49,40000,41300,40000,52300,28200,40250,40541.40,14.60,0,173,41683,40966,40333,39616,38983,40650,39300,731,12050,5000,30590,50,1,14623136,5879,6.76,0.59,12,0.04,5948.00,68464.00,50300,20240628,-20.08,39450,20240807,1.90,50300,-20.08,20240628,39450,1.90,20240807,50300,-20.08,20240628,39450,1.90,20240807,0.32,N,064960,5000,731 억,,2134658,N,N,3041,N,00,N
20241210,110553,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,40500,250,2,0.62,131423800,3228,17.94,40000,41300,40000,52300,28200,40250,40713.69,14.60,0,235,41683,40966,40333,39616,38983,40650,39300,731,12050,5000,30590,50,1,14623136,5922,6.81,0.59,12,0.02,5948.00,68464.00,50300,20240628,-19.48,39450,20240807,2.66,50300,-19.48,20240628,39450,2.66,20240807,50300,-19.48,20240628,39450,2.66,20240807,0.32,N,064960,5000,731 억,,2134658,N,N,3041,N,00,N
20241210,100554,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,40700,450,2,1.12,71315650,1756,9.76,40000,41000,40000,52300,28200,40250,40612.56,14.60,0,312,41683,40966,40333,39616,38983,40650,39300,731,12050,5000,30590,50,1,14623136,5952,6.84,0.59,12,0.01,5948.00,68464.00,50300,20240628,-19.09,39450,20240807,3.17,50300,-19.09,20240628,39450,3.17,20240807,50300,-19.09,20240628,39450,3.17,20240807,0.32,N,064960,5000,731 억,,2134658,N,N,3041,N,00,N
20241210,090558,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,40600,350,2,0.87,23046500,571,3.17,40000,40600,40000,52300,28200,40250,40361.65,14.60,0,166,41683,40966,40333,39616,38983,40650,39300,731,12050,5000,30590,50,1,14623136,5937,6.83,0.59,12,0.00,5948.00,68464.00,50300,20240628,-19.28,39450,20240807,2.92,50300,-19.28,20240628,39450,2.92,20240807,50300,-19.28,20240628,39450,2.92,20240807,0.32,N,064960,5000,731 억,,2134658,N,N,3041,N,00,N
20241209,160552,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,40250,-700,5,-1.71,722022750,17890,92.17,41050,41050,39700,53200,28700,40950,40359.03,14.59,0,440,43083,42016,41483,40416,39883,41750,40150,731,12250,5000,31120,50,1,14623136,5886,6.77,0.59,12,0.12,5948.00,68464.00,50300,20240628,-19.98,39450,20240807,2.03,50300,-19.98,20240628,39450,2.03,20240807,50300,-19.98,20240628,39450,2.03,20240807,0.32,N,064960,5000,731 억,,2133929,N,N,3041,N,00,N
20241209,150554,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,40250,-700,5,-1.71,688287500,17052,87.86,41050,41050,39700,53200,28700,40950,40364.03,14.59,0,536,43083,42016,41483,40416,39883,41750,40150,731,12250,5000,31120,50,1,14623136,5886,6.77,0.59,12,0.12,5948.00,68464.00,50300,20240628,-19.98,39450,20240807,2.03,50300,-19.98,20240628,39450,2.03,20240807,50300,-19.98,20240628,39450,2.03,20240807,0.32,N,064960,5000,731 억,,2133929,N,N,1315,N,00,N
20241209,140553,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,40300,-650,5,-1.59,578601050,14328,73.82,41050,41050,39700,53200,28700,40950,40382.54,14.59,0,122,43083,42016,41483,40416,39883,41750,40150,731,12250,5000,31120,50,1,14623136,5893,6.78,0.59,12,0.10,5948.00,68464.00,50300,20240628,-19.88,39450,20240807,2.15,50300,-19.88,20240628,39450,2.15,20240807,50300,-19.88,20240628,39450,2.15,20240807,0.32,N,064960,5000,731 억,,2133929,N,N,1315,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 160553 55 60.00 KOSPI 운수.장비 N N N Y 60 N 40300 50 2 0.12 549527150 13593 75.56 40000 41300 40000 52300 28200 40250 40427.22 14.60 0 1924 41683 40966 40333 39616 38983 40650 39300 731 12050 5000 30590 50 1 14623136 5893 6.78 0.59 12 0.09 5948.00 68464.00 50300 20240628 -19.88 39450 20240807 2.15 50300 -19.88 20240628 39450 2.15 20240807 50300 -19.88 20240628 39450 2.15 20240807 0.32 N 064960 5000 731 억 2134658 N N 1339 N 00 N
3 20241210 150555 55 60.00 KOSPI 운수.장비 N N N Y 60 N 40500 250 2 0.62 506474150 12527 69.63 40000 41300 40000 52300 28200 40250 40430.60 14.60 0 1871 41683 40966 40333 39616 38983 40650 39300 731 12050 5000 30590 50 1 14623136 5922 6.81 0.59 12 0.09 5948.00 68464.00 50300 20240628 -19.48 39450 20240807 2.66 50300 -19.48 20240628 39450 2.66 20240807 50300 -19.48 20240628 39450 2.66 20240807 0.32 N 064960 5000 731 억 2134658 N N 3041 N 00 N
4 20241210 140555 55 60.00 KOSPI 운수.장비 N N N Y 60 N 40400 150 2 0.37 453342400 11216 62.35 40000 41300 40000 52300 28200 40250 40419.26 14.60 0 1322 41683 40966 40333 39616 38983 40650 39300 731 12050 5000 30590 50 1 14623136 5908 6.79 0.59 12 0.08 5948.00 68464.00 50300 20240628 -19.68 39450 20240807 2.41 50300 -19.68 20240628 39450 2.41 20240807 50300 -19.68 20240628 39450 2.41 20240807 0.32 N 064960 5000 731 억 2134658 N N 3041 N 00 N
5 20241210 130554 55 60.00 KOSPI 운수.장비 N N N Y 60 N 40300 50 2 0.12 356697200 8817 49.01 40000 41300 40000 52300 28200 40250 40455.62 14.60 0 955 41683 40966 40333 39616 38983 40650 39300 731 12050 5000 30590 50 1 14623136 5893 6.78 0.59 12 0.06 5948.00 68464.00 50300 20240628 -19.88 39450 20240807 2.15 50300 -19.88 20240628 39450 2.15 20240807 50300 -19.88 20240628 39450 2.15 20240807 0.32 N 064960 5000 731 억 2134658 N N 3041 N 00 N
6 20241210 120554 55 60.00 KOSPI 운수.장비 N N N Y 60 N 40200 -50 5 -0.12 244261950 6025 33.49 40000 41300 40000 52300 28200 40250 40541.40 14.60 0 173 41683 40966 40333 39616 38983 40650 39300 731 12050 5000 30590 50 1 14623136 5879 6.76 0.59 12 0.04 5948.00 68464.00 50300 20240628 -20.08 39450 20240807 1.90 50300 -20.08 20240628 39450 1.90 20240807 50300 -20.08 20240628 39450 1.90 20240807 0.32 N 064960 5000 731 억 2134658 N N 3041 N 00 N
7 20241210 110553 55 60.00 KOSPI 운수.장비 N N N Y 60 N 40500 250 2 0.62 131423800 3228 17.94 40000 41300 40000 52300 28200 40250 40713.69 14.60 0 235 41683 40966 40333 39616 38983 40650 39300 731 12050 5000 30590 50 1 14623136 5922 6.81 0.59 12 0.02 5948.00 68464.00 50300 20240628 -19.48 39450 20240807 2.66 50300 -19.48 20240628 39450 2.66 20240807 50300 -19.48 20240628 39450 2.66 20240807 0.32 N 064960 5000 731 억 2134658 N N 3041 N 00 N
8 20241210 100554 55 60.00 KOSPI 운수.장비 N N N Y 60 N 40700 450 2 1.12 71315650 1756 9.76 40000 41000 40000 52300 28200 40250 40612.56 14.60 0 312 41683 40966 40333 39616 38983 40650 39300 731 12050 5000 30590 50 1 14623136 5952 6.84 0.59 12 0.01 5948.00 68464.00 50300 20240628 -19.09 39450 20240807 3.17 50300 -19.09 20240628 39450 3.17 20240807 50300 -19.09 20240628 39450 3.17 20240807 0.32 N 064960 5000 731 억 2134658 N N 3041 N 00 N
9 20241210 090558 55 60.00 KOSPI 운수.장비 N N N Y 60 N 40600 350 2 0.87 23046500 571 3.17 40000 40600 40000 52300 28200 40250 40361.65 14.60 0 166 41683 40966 40333 39616 38983 40650 39300 731 12050 5000 30590 50 1 14623136 5937 6.83 0.59 12 0.00 5948.00 68464.00 50300 20240628 -19.28 39450 20240807 2.92 50300 -19.28 20240628 39450 2.92 20240807 50300 -19.28 20240628 39450 2.92 20240807 0.32 N 064960 5000 731 억 2134658 N N 3041 N 00 N
10 20241209 160552 55 60.00 KOSPI 운수.장비 N N N Y 60 N 40250 -700 5 -1.71 722022750 17890 92.17 41050 41050 39700 53200 28700 40950 40359.03 14.59 0 440 43083 42016 41483 40416 39883 41750 40150 731 12250 5000 31120 50 1 14623136 5886 6.77 0.59 12 0.12 5948.00 68464.00 50300 20240628 -19.98 39450 20240807 2.03 50300 -19.98 20240628 39450 2.03 20240807 50300 -19.98 20240628 39450 2.03 20240807 0.32 N 064960 5000 731 억 2133929 N N 3041 N 00 N
11 20241209 150554 55 60.00 KOSPI 운수.장비 N N N Y 60 N 40250 -700 5 -1.71 688287500 17052 87.86 41050 41050 39700 53200 28700 40950 40364.03 14.59 0 536 43083 42016 41483 40416 39883 41750 40150 731 12250 5000 31120 50 1 14623136 5886 6.77 0.59 12 0.12 5948.00 68464.00 50300 20240628 -19.98 39450 20240807 2.03 50300 -19.98 20240628 39450 2.03 20240807 50300 -19.98 20240628 39450 2.03 20240807 0.32 N 064960 5000 731 억 2133929 N N 1315 N 00 N
12 20241209 140553 55 60.00 KOSPI 운수.장비 N N N Y 60 N 40300 -650 5 -1.59 578601050 14328 73.82 41050 41050 39700 53200 28700 40950 40382.54 14.59 0 122 43083 42016 41483 40416 39883 41750 40150 731 12250 5000 31120 50 1 14623136 5893 6.78 0.59 12 0.10 5948.00 68464.00 50300 20240628 -19.88 39450 20240807 2.15 50300 -19.88 20240628 39450 2.15 20240807 50300 -19.88 20240628 39450 2.15 20240807 0.32 N 064960 5000 731 억 2133929 N N 1315 N 00 N