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
329180/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
20241210,161118,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,9500,2,4.57,54373869000,251182,94.81,211000,220500,209500,270000,146000,208000,216471.12,10.76,-2146,-15264,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,193082,782.37,3.71,12,0.28,278.00,58660.00,244500,20241125,-11.04,107900,20240214,101.58,244500,-11.04,20241125,107900,101.58,20240214,244500,-11.04,20241125,107900,101.58,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,396,N,00,N
20241210,151121,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,9500,2,4.57,51926073500,239921,90.56,211000,220500,209500,270000,146000,208000,216430.34,10.76,-2146,-16221,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,193082,782.37,3.71,12,0.27,278.00,58660.00,244500,20241125,-11.04,107900,20240214,101.58,244500,-11.04,20241125,107900,101.58,20240214,244500,-11.04,20241125,107900,101.58,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
20241210,141121,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218000,10000,2,4.81,45299425000,209489,79.08,211000,220500,209500,270000,146000,208000,216238.24,10.76,-2146,-14707,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,193525,784.17,3.72,12,0.24,278.00,58660.00,244500,20241125,-10.84,107900,20240214,102.04,244500,-10.84,20241125,107900,102.04,20240214,244500,-10.84,20241125,107900,102.04,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
20241210,131123,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,218500,10500,2,5.05,40358428500,186896,70.55,211000,220500,209500,270000,146000,208000,215941.12,10.76,-2146,-11964,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,193969,785.97,3.72,12,0.21,278.00,58660.00,244500,20241125,-10.63,107900,20240214,102.50,244500,-10.63,20241125,107900,102.50,20240214,244500,-10.63,20241125,107900,102.50,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
20241210,121121,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217000,9000,2,4.33,32955412000,153038,57.77,211000,220000,209500,270000,146000,208000,215341.99,10.76,-2146,-16133,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,192638,780.58,3.70,12,0.17,278.00,58660.00,244500,20241125,-11.25,107900,20240214,101.11,244500,-11.25,20241125,107900,101.11,20240214,244500,-11.25,20241125,107900,101.11,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
20241210,111120,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,9500,2,4.57,25040179000,116795,44.09,211000,218000,209500,270000,146000,208000,214394.98,10.76,-2146,-15632,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,193082,782.37,3.71,12,0.13,278.00,58660.00,244500,20241125,-11.04,107900,20240214,101.58,244500,-11.04,20241125,107900,101.58,20240214,244500,-11.04,20241125,107900,101.58,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
20241210,101121,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,9500,2,4.57,18731126000,87688,33.10,211000,218000,209500,270000,146000,208000,213611.88,10.76,-2146,-15630,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,193082,782.37,3.71,12,0.10,278.00,58660.00,244500,20241125,-11.04,107900,20240214,101.58,244500,-11.04,20241125,107900,101.58,20240214,244500,-11.04,20241125,107900,101.58,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
20241210,091128,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,212000,4000,2,1.92,4691242500,22143,8.36,211000,214500,209500,270000,146000,208000,211863.47,10.76,-2146,-6296,218666,213332,207166,201832,195666,216000,204500,4439,62000,5000,158080,500,1,88773116,188199,762.59,3.61,12,0.02,278.00,58660.00,244500,20241125,-13.29,107900,20240214,96.48,244500,-13.29,20241125,107900,96.48,20240214,244500,-13.29,20241125,107900,96.48,20240214,0.21,N,329180,5000,4438 억,,9554472,N,N,4177,N,00,N
20241209,161117,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,-1000,5,-0.48,55042976000,264040,100.30,202500,212500,201000,271500,146500,209000,208465.85,10.76,-2958,35440,219333,214166,207333,202166,195333,210750,198750,4439,62500,5000,158840,500,1,88773116,184648,748.20,3.55,12,0.30,278.00,58660.00,244500,20241125,-14.93,107900,20240214,92.77,244500,-14.93,20241125,107900,92.77,20240214,244500,-14.93,20241125,107900,92.77,20240214,0.21,N,329180,5000,4438 억,,9552284,N,N,4177,N,00,N
20241209,151119,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,-500,5,-0.24,49685213500,238249,90.51,202500,212500,201000,271500,146500,209000,208543.20,10.76,-2958,23431,219333,214166,207333,202166,195333,210750,198750,4439,62500,5000,158840,500,1,88773116,185092,750.00,3.55,12,0.27,278.00,58660.00,244500,20241125,-14.72,107900,20240214,93.23,244500,-14.72,20241125,107900,93.23,20240214,244500,-14.72,20241125,107900,93.23,20240214,0.21,N,329180,5000,4438 억,,9552284,N,N,972,N,00,N
20241209,141119,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,210500,1500,2,0.72,43079684000,206666,78.51,202500,212500,201000,271500,146500,209000,208450.73,10.76,-2958,21849,219333,214166,207333,202166,195333,210750,198750,4439,62500,5000,158840,500,1,88773116,186867,757.19,3.59,12,0.23,278.00,58660.00,244500,20241125,-13.91,107900,20240214,95.09,244500,-13.91,20241125,107900,95.09,20240214,244500,-13.91,20241125,107900,95.09,20240214,0.21,N,329180,5000,4438 억,,9552284,N,N,972,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 161118 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 217500 9500 2 4.57 54373869000 251182 94.81 211000 220500 209500 270000 146000 208000 216471.12 10.76 -2146 -15264 218666 213332 207166 201832 195666 216000 204500 4439 62000 5000 158080 500 1 88773116 193082 782.37 3.71 12 0.28 278.00 58660.00 244500 20241125 -11.04 107900 20240214 101.58 244500 -11.04 20241125 107900 101.58 20240214 244500 -11.04 20241125 107900 101.58 20240214 0.21 N 329180 5000 4438 억 9554472 N N 396 N 00 N
3 20241210 151121 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 217500 9500 2 4.57 51926073500 239921 90.56 211000 220500 209500 270000 146000 208000 216430.34 10.76 -2146 -16221 218666 213332 207166 201832 195666 216000 204500 4439 62000 5000 158080 500 1 88773116 193082 782.37 3.71 12 0.27 278.00 58660.00 244500 20241125 -11.04 107900 20240214 101.58 244500 -11.04 20241125 107900 101.58 20240214 244500 -11.04 20241125 107900 101.58 20240214 0.21 N 329180 5000 4438 억 9554472 N N 4177 N 00 N
4 20241210 141121 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 218000 10000 2 4.81 45299425000 209489 79.08 211000 220500 209500 270000 146000 208000 216238.24 10.76 -2146 -14707 218666 213332 207166 201832 195666 216000 204500 4439 62000 5000 158080 500 1 88773116 193525 784.17 3.72 12 0.24 278.00 58660.00 244500 20241125 -10.84 107900 20240214 102.04 244500 -10.84 20241125 107900 102.04 20240214 244500 -10.84 20241125 107900 102.04 20240214 0.21 N 329180 5000 4438 억 9554472 N N 4177 N 00 N
5 20241210 131123 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 218500 10500 2 5.05 40358428500 186896 70.55 211000 220500 209500 270000 146000 208000 215941.12 10.76 -2146 -11964 218666 213332 207166 201832 195666 216000 204500 4439 62000 5000 158080 500 1 88773116 193969 785.97 3.72 12 0.21 278.00 58660.00 244500 20241125 -10.63 107900 20240214 102.50 244500 -10.63 20241125 107900 102.50 20240214 244500 -10.63 20241125 107900 102.50 20240214 0.21 N 329180 5000 4438 억 9554472 N N 4177 N 00 N
6 20241210 121121 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 217000 9000 2 4.33 32955412000 153038 57.77 211000 220000 209500 270000 146000 208000 215341.99 10.76 -2146 -16133 218666 213332 207166 201832 195666 216000 204500 4439 62000 5000 158080 500 1 88773116 192638 780.58 3.70 12 0.17 278.00 58660.00 244500 20241125 -11.25 107900 20240214 101.11 244500 -11.25 20241125 107900 101.11 20240214 244500 -11.25 20241125 107900 101.11 20240214 0.21 N 329180 5000 4438 억 9554472 N N 4177 N 00 N
7 20241210 111120 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 217500 9500 2 4.57 25040179000 116795 44.09 211000 218000 209500 270000 146000 208000 214394.98 10.76 -2146 -15632 218666 213332 207166 201832 195666 216000 204500 4439 62000 5000 158080 500 1 88773116 193082 782.37 3.71 12 0.13 278.00 58660.00 244500 20241125 -11.04 107900 20240214 101.58 244500 -11.04 20241125 107900 101.58 20240214 244500 -11.04 20241125 107900 101.58 20240214 0.21 N 329180 5000 4438 억 9554472 N N 4177 N 00 N
8 20241210 101121 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 217500 9500 2 4.57 18731126000 87688 33.10 211000 218000 209500 270000 146000 208000 213611.88 10.76 -2146 -15630 218666 213332 207166 201832 195666 216000 204500 4439 62000 5000 158080 500 1 88773116 193082 782.37 3.71 12 0.10 278.00 58660.00 244500 20241125 -11.04 107900 20240214 101.58 244500 -11.04 20241125 107900 101.58 20240214 244500 -11.04 20241125 107900 101.58 20240214 0.21 N 329180 5000 4438 억 9554472 N N 4177 N 00 N
9 20241210 091128 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 212000 4000 2 1.92 4691242500 22143 8.36 211000 214500 209500 270000 146000 208000 211863.47 10.76 -2146 -6296 218666 213332 207166 201832 195666 216000 204500 4439 62000 5000 158080 500 1 88773116 188199 762.59 3.61 12 0.02 278.00 58660.00 244500 20241125 -13.29 107900 20240214 96.48 244500 -13.29 20241125 107900 96.48 20240214 244500 -13.29 20241125 107900 96.48 20240214 0.21 N 329180 5000 4438 억 9554472 N N 4177 N 00 N
10 20241209 161117 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 208000 -1000 5 -0.48 55042976000 264040 100.30 202500 212500 201000 271500 146500 209000 208465.85 10.76 -2958 35440 219333 214166 207333 202166 195333 210750 198750 4439 62500 5000 158840 500 1 88773116 184648 748.20 3.55 12 0.30 278.00 58660.00 244500 20241125 -14.93 107900 20240214 92.77 244500 -14.93 20241125 107900 92.77 20240214 244500 -14.93 20241125 107900 92.77 20240214 0.21 N 329180 5000 4438 억 9552284 N N 4177 N 00 N
11 20241209 151119 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 208500 -500 5 -0.24 49685213500 238249 90.51 202500 212500 201000 271500 146500 209000 208543.20 10.76 -2958 23431 219333 214166 207333 202166 195333 210750 198750 4439 62500 5000 158840 500 1 88773116 185092 750.00 3.55 12 0.27 278.00 58660.00 244500 20241125 -14.72 107900 20240214 93.23 244500 -14.72 20241125 107900 93.23 20240214 244500 -14.72 20241125 107900 93.23 20240214 0.21 N 329180 5000 4438 억 9552284 N N 972 N 00 N
12 20241209 141119 55 20.00 KOSPI200 운수.장비 N N N Y 40 Y 210500 1500 2 0.72 43079684000 206666 78.51 202500 212500 201000 271500 146500 209000 208450.73 10.76 -2958 21849 219333 214166 207333 202166 195333 210750 198750 4439 62500 5000 158840 500 1 88773116 186867 757.19 3.59 12 0.23 278.00 58660.00 244500 20241125 -13.91 107900 20240214 95.09 244500 -13.91 20241125 107900 95.09 20240214 244500 -13.91 20241125 107900 95.09 20240214 0.21 N 329180 5000 4438 억 9552284 N N 972 N 00 N