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
204320/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
20241210,160915,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,39450,1700,2,4.50,10879325650,274867,90.57,38100,40250,38100,49050,26450,37750,39580.49,25.44,0,-8765,39816,38782,37716,36682,35616,39300,37200,470,11300,1000,27930,50,1,46957120,18525,13.66,0.83,12,0.59,2887.00,47505.00,50000,20240605,-21.10,30850,20240909,27.88,50000,-21.10,20240605,30850,27.88,20240909,50000,-21.10,20240605,30850,27.88,20240909,0.56,N,204320,1000,469 억,,11943849,N,N,1026,N,00,N
20241210,150917,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,39550,1800,2,4.77,10577927750,267244,88.05,38100,40250,38100,49050,26450,37750,39581.70,25.44,0,-9312,39816,38782,37716,36682,35616,39300,37200,470,11300,1000,27930,50,1,46957120,18572,13.70,0.83,12,0.57,2887.00,47505.00,50000,20240605,-20.90,30850,20240909,28.20,50000,-20.90,20240605,30850,28.20,20240909,50000,-20.90,20240605,30850,28.20,20240909,0.56,N,204320,1000,469 억,,11943849,N,N,1174,N,00,N
20241210,140916,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,39600,1850,2,4.90,8801991500,222427,73.29,38100,40250,38100,49050,26450,37750,39572.69,25.44,0,-11881,39816,38782,37716,36682,35616,39300,37200,470,11300,1000,27930,50,1,46957120,18595,13.72,0.83,12,0.47,2887.00,47505.00,50000,20240605,-20.80,30850,20240909,28.36,50000,-20.80,20240605,30850,28.36,20240909,50000,-20.80,20240605,30850,28.36,20240909,0.56,N,204320,1000,469 억,,11943849,N,N,1174,N,00,N
20241210,130917,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,39700,1950,2,5.17,7735295050,195582,64.44,38100,40250,38100,49050,26450,37750,39550.36,25.44,0,-5368,39816,38782,37716,36682,35616,39300,37200,470,11300,1000,27930,50,1,46957120,18642,13.75,0.84,12,0.42,2887.00,47505.00,50000,20240605,-20.60,30850,20240909,28.69,50000,-20.60,20240605,30850,28.69,20240909,50000,-20.60,20240605,30850,28.69,20240909,0.56,N,204320,1000,469 억,,11943849,N,N,1174,N,00,N
20241210,120916,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,39950,2200,2,5.83,6462347900,163779,53.96,38100,40250,38100,49050,26450,37750,39457.98,25.44,0,4268,39816,38782,37716,36682,35616,39300,37200,470,11300,1000,27930,50,1,46957120,18759,13.84,0.84,12,0.35,2887.00,47505.00,50000,20240605,-20.10,30850,20240909,29.50,50000,-20.10,20240605,30850,29.50,20240909,50000,-20.10,20240605,30850,29.50,20240909,0.56,N,204320,1000,469 억,,11943849,N,N,1174,N,00,N
20241210,110915,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,39800,2050,2,5.43,4526732700,115428,38.03,38100,39850,38100,49050,26450,37750,39217.24,25.44,0,2089,39816,38782,37716,36682,35616,39300,37200,470,11300,1000,27930,50,1,46957120,18689,13.79,0.84,12,0.25,2887.00,47505.00,50000,20240605,-20.40,30850,20240909,29.01,50000,-20.40,20240605,30850,29.01,20240909,50000,-20.40,20240605,30850,29.01,20240909,0.56,N,204320,1000,469 억,,11943849,N,N,1174,N,00,N
20241210,100916,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,39350,1600,2,4.24,2593600900,66497,21.91,38100,39350,38100,49050,26450,37750,39003.73,25.44,0,-2925,39816,38782,37716,36682,35616,39300,37200,470,11300,1000,27930,50,1,46957120,18478,13.63,0.83,12,0.14,2887.00,47505.00,50000,20240605,-21.30,30850,20240909,27.55,50000,-21.30,20240605,30850,27.55,20240909,50000,-21.30,20240605,30850,27.55,20240909,0.56,N,204320,1000,469 억,,11943849,N,N,1174,N,00,N
20241210,090922,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,39000,1250,2,3.31,683310350,17647,5.81,38100,39200,38100,49050,26450,37750,38722.37,25.44,0,1970,39816,38782,37716,36682,35616,39300,37200,470,11300,1000,27930,50,1,46957120,18313,13.51,0.82,12,0.04,2887.00,47505.00,50000,20240605,-22.00,30850,20240909,26.42,50000,-22.00,20240605,30850,26.42,20240909,50000,-22.00,20240605,30850,26.42,20240909,0.56,N,204320,1000,469 억,,11943849,N,N,1174,N,00,N
20241209,160913,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,37750,-200,5,-0.53,11500553250,302349,200.40,37600,38750,36650,49300,26600,37950,38037.62,25.54,0,-57337,39216,38582,37616,36982,36016,38900,37300,470,11350,1000,28080,50,1,46957120,17726,13.08,0.79,12,0.64,2887.00,47505.00,50000,20240605,-24.50,30850,20240909,22.37,50000,-24.50,20240605,30850,22.37,20240909,50000,-24.50,20240605,30850,22.37,20240909,0.56,N,204320,1000,469 억,,11992739,N,N,1174,N,00,N
20241209,150914,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,37500,-450,5,-1.19,11036552400,290017,192.22,37600,38750,36650,49300,26600,37950,38054.87,25.54,0,-59091,39216,38582,37616,36982,36016,38900,37300,470,11350,1000,28080,50,1,46957120,17609,12.99,0.79,12,0.62,2887.00,47505.00,50000,20240605,-25.00,30850,20240909,21.56,50000,-25.00,20240605,30850,21.56,20240909,50000,-25.00,20240605,30850,21.56,20240909,0.56,N,204320,1000,469 억,,11992739,N,N,23,N,00,N
20241209,140915,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,38050,100,2,0.26,9726331950,255364,169.26,37600,38750,36650,49300,26600,37950,38088.14,25.54,0,-54528,39216,38582,37616,36982,36016,38900,37300,470,11350,1000,28080,50,1,46957120,17867,13.18,0.80,12,0.54,2887.00,47505.00,50000,20240605,-23.90,30850,20240909,23.34,50000,-23.90,20240605,30850,23.34,20240909,50000,-23.90,20240605,30850,23.34,20240909,0.56,N,204320,1000,469 억,,11992739,N,N,23,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 160915 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 39450 1700 2 4.50 10879325650 274867 90.57 38100 40250 38100 49050 26450 37750 39580.49 25.44 0 -8765 39816 38782 37716 36682 35616 39300 37200 470 11300 1000 27930 50 1 46957120 18525 13.66 0.83 12 0.59 2887.00 47505.00 50000 20240605 -21.10 30850 20240909 27.88 50000 -21.10 20240605 30850 27.88 20240909 50000 -21.10 20240605 30850 27.88 20240909 0.56 N 204320 1000 469 억 11943849 N N 1026 N 00 N
3 20241210 150917 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 39550 1800 2 4.77 10577927750 267244 88.05 38100 40250 38100 49050 26450 37750 39581.70 25.44 0 -9312 39816 38782 37716 36682 35616 39300 37200 470 11300 1000 27930 50 1 46957120 18572 13.70 0.83 12 0.57 2887.00 47505.00 50000 20240605 -20.90 30850 20240909 28.20 50000 -20.90 20240605 30850 28.20 20240909 50000 -20.90 20240605 30850 28.20 20240909 0.56 N 204320 1000 469 억 11943849 N N 1174 N 00 N
4 20241210 140916 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 39600 1850 2 4.90 8801991500 222427 73.29 38100 40250 38100 49050 26450 37750 39572.69 25.44 0 -11881 39816 38782 37716 36682 35616 39300 37200 470 11300 1000 27930 50 1 46957120 18595 13.72 0.83 12 0.47 2887.00 47505.00 50000 20240605 -20.80 30850 20240909 28.36 50000 -20.80 20240605 30850 28.36 20240909 50000 -20.80 20240605 30850 28.36 20240909 0.56 N 204320 1000 469 억 11943849 N N 1174 N 00 N
5 20241210 130917 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 39700 1950 2 5.17 7735295050 195582 64.44 38100 40250 38100 49050 26450 37750 39550.36 25.44 0 -5368 39816 38782 37716 36682 35616 39300 37200 470 11300 1000 27930 50 1 46957120 18642 13.75 0.84 12 0.42 2887.00 47505.00 50000 20240605 -20.60 30850 20240909 28.69 50000 -20.60 20240605 30850 28.69 20240909 50000 -20.60 20240605 30850 28.69 20240909 0.56 N 204320 1000 469 억 11943849 N N 1174 N 00 N
6 20241210 120916 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 39950 2200 2 5.83 6462347900 163779 53.96 38100 40250 38100 49050 26450 37750 39457.98 25.44 0 4268 39816 38782 37716 36682 35616 39300 37200 470 11300 1000 27930 50 1 46957120 18759 13.84 0.84 12 0.35 2887.00 47505.00 50000 20240605 -20.10 30850 20240909 29.50 50000 -20.10 20240605 30850 29.50 20240909 50000 -20.10 20240605 30850 29.50 20240909 0.56 N 204320 1000 469 억 11943849 N N 1174 N 00 N
7 20241210 110915 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 39800 2050 2 5.43 4526732700 115428 38.03 38100 39850 38100 49050 26450 37750 39217.24 25.44 0 2089 39816 38782 37716 36682 35616 39300 37200 470 11300 1000 27930 50 1 46957120 18689 13.79 0.84 12 0.25 2887.00 47505.00 50000 20240605 -20.40 30850 20240909 29.01 50000 -20.40 20240605 30850 29.01 20240909 50000 -20.40 20240605 30850 29.01 20240909 0.56 N 204320 1000 469 억 11943849 N N 1174 N 00 N
8 20241210 100916 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 39350 1600 2 4.24 2593600900 66497 21.91 38100 39350 38100 49050 26450 37750 39003.73 25.44 0 -2925 39816 38782 37716 36682 35616 39300 37200 470 11300 1000 27930 50 1 46957120 18478 13.63 0.83 12 0.14 2887.00 47505.00 50000 20240605 -21.30 30850 20240909 27.55 50000 -21.30 20240605 30850 27.55 20240909 50000 -21.30 20240605 30850 27.55 20240909 0.56 N 204320 1000 469 억 11943849 N N 1174 N 00 N
9 20241210 090922 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 39000 1250 2 3.31 683310350 17647 5.81 38100 39200 38100 49050 26450 37750 38722.37 25.44 0 1970 39816 38782 37716 36682 35616 39300 37200 470 11300 1000 27930 50 1 46957120 18313 13.51 0.82 12 0.04 2887.00 47505.00 50000 20240605 -22.00 30850 20240909 26.42 50000 -22.00 20240605 30850 26.42 20240909 50000 -22.00 20240605 30850 26.42 20240909 0.56 N 204320 1000 469 억 11943849 N N 1174 N 00 N
10 20241209 160913 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 37750 -200 5 -0.53 11500553250 302349 200.40 37600 38750 36650 49300 26600 37950 38037.62 25.54 0 -57337 39216 38582 37616 36982 36016 38900 37300 470 11350 1000 28080 50 1 46957120 17726 13.08 0.79 12 0.64 2887.00 47505.00 50000 20240605 -24.50 30850 20240909 22.37 50000 -24.50 20240605 30850 22.37 20240909 50000 -24.50 20240605 30850 22.37 20240909 0.56 N 204320 1000 469 억 11992739 N N 1174 N 00 N
11 20241209 150914 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 37500 -450 5 -1.19 11036552400 290017 192.22 37600 38750 36650 49300 26600 37950 38054.87 25.54 0 -59091 39216 38582 37616 36982 36016 38900 37300 470 11350 1000 28080 50 1 46957120 17609 12.99 0.79 12 0.62 2887.00 47505.00 50000 20240605 -25.00 30850 20240909 21.56 50000 -25.00 20240605 30850 21.56 20240909 50000 -25.00 20240605 30850 21.56 20240909 0.56 N 204320 1000 469 억 11992739 N N 23 N 00 N
12 20241209 140915 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 38050 100 2 0.26 9726331950 255364 169.26 37600 38750 36650 49300 26600 37950 38088.14 25.54 0 -54528 39216 38582 37616 36982 36016 38900 37300 470 11350 1000 28080 50 1 46957120 17867 13.18 0.80 12 0.54 2887.00 47505.00 50000 20240605 -23.90 30850 20240909 23.34 50000 -23.90 20240605 30850 23.34 20240909 50000 -23.90 20240605 30850 23.34 20240909 0.56 N 204320 1000 469 억 11992739 N N 23 N 00 N