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
033250/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
20241210,160411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1412,66,2,4.90,4396542915,3124009,109.27,1280,1529,1275,1749,943,1346,1407.34,0.79,0,315522,1620,1482,1379,1241,1138,1431,1190,160,403,500,800,1,1,32000000,452,13.71,1.36,12,9.76,103.00,1039.00,2875,20231201,-50.89,1120,20240411,26.07,1970,-28.32,20240102,1120,26.07,20240411,2670,-47.12,20231219,1120,26.07,20240411,2.26,N,033250,500,160 억,,251451,N,N,1,N,00,N
20241210,150411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1425,79,2,5.87,4287437731,3046979,106.57,1280,1529,1275,1749,943,1346,1407.12,0.79,0,292193,1620,1482,1379,1241,1138,1431,1190,160,403,500,800,1,1,32000000,456,13.83,1.37,12,9.52,103.00,1039.00,2875,20231201,-50.43,1120,20240411,27.23,1970,-27.66,20240102,1120,27.23,20240411,2670,-46.63,20231219,1120,27.23,20240411,2.26,N,033250,500,160 억,,251451,N,N,0,N,00,N
20241210,140411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1433,87,2,6.46,4124766227,2933444,102.60,1280,1529,1275,1749,943,1346,1406.13,0.79,0,274842,1620,1482,1379,1241,1138,1431,1190,160,403,500,800,1,1,32000000,459,13.91,1.38,12,9.17,103.00,1039.00,2875,20231201,-50.16,1120,20240411,27.95,1970,-27.26,20240102,1120,27.95,20240411,2670,-46.33,20231219,1120,27.95,20240411,2.26,N,033250,500,160 억,,251451,N,N,0,N,00,N
20241210,130410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1413,67,2,4.98,3936659433,2800917,97.97,1280,1529,1275,1749,943,1346,1405.50,0.79,0,249050,1620,1482,1379,1241,1138,1431,1190,160,403,500,800,1,1,32000000,452,13.72,1.36,12,8.75,103.00,1039.00,2875,20231201,-50.85,1120,20240411,26.16,1970,-28.27,20240102,1120,26.16,20240411,2670,-47.08,20231219,1120,26.16,20240411,2.26,N,033250,500,160 억,,251451,N,N,0,N,00,N
20241210,120410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1465,119,2,8.84,2894385880,2079579,72.74,1280,1529,1275,1749,943,1346,1391.82,0.79,0,241878,1620,1482,1379,1241,1138,1431,1190,160,403,500,800,1,1,32000000,469,14.22,1.41,12,6.50,103.00,1039.00,2875,20231201,-49.04,1120,20240411,30.80,1970,-25.63,20240102,1120,30.80,20240411,2670,-45.13,20231219,1120,30.80,20240411,2.26,N,033250,500,160 억,,251451,N,N,0,N,00,N
20241210,110409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1350,4,2,0.30,1333684568,1013764,35.46,1280,1367,1275,1749,943,1346,1315.56,0.79,0,84606,1620,1482,1379,1241,1138,1431,1190,160,403,500,800,1,1,32000000,432,13.11,1.30,12,3.17,103.00,1039.00,2875,20231201,-53.04,1120,20240411,20.54,1970,-31.47,20240102,1120,20.54,20240411,2670,-49.44,20231219,1120,20.54,20240411,2.26,N,033250,500,160 억,,251451,N,N,0,N,00,N
20241210,100409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1321,-25,5,-1.86,992752480,760323,26.59,1280,1339,1275,1749,943,1346,1305.68,0.79,0,63928,1620,1482,1379,1241,1138,1431,1190,160,403,500,800,1,1,32000000,423,12.83,1.27,12,2.38,103.00,1039.00,2875,20231201,-54.05,1120,20240411,17.95,1970,-32.94,20240102,1120,17.95,20240411,2670,-50.52,20231219,1120,17.95,20240411,2.26,N,033250,500,160 억,,251451,N,N,0,N,00,N
20241210,090412,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1320,-26,5,-1.93,157166332,121885,4.26,1280,1324,1280,1749,943,1346,1289.27,0.79,0,64442,1620,1482,1379,1241,1138,1431,1190,160,403,500,800,1,1,32000000,422,12.82,1.27,12,0.38,103.00,1039.00,2875,20231201,-54.09,1120,20240411,17.86,1970,-32.99,20240102,1120,17.86,20240411,2670,-50.56,20231219,1120,17.86,20240411,2.26,N,033250,500,160 억,,251451,N,N,0,N,00,N
20241209,160408,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1346,-152,5,-10.15,3961576869,2842550,53.56,1435,1517,1276,1947,1049,1498,1392.95,1.53,0,-236193,1776,1636,1514,1374,1252,1707,1445,160,449,500,890,1,1,32000000,431,13.07,1.30,12,8.88,103.00,1039.00,2875,20231201,-53.18,1120,20240411,20.18,1970,-31.68,20240102,1120,20.18,20240411,2670,-49.59,20231219,1120,20.18,20240411,1.55,N,033250,500,160 억,,488634,N,N,0,N,00,N
20241209,150411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1303,-195,5,-13.02,3794400898,2717049,51.19,1435,1517,1276,1947,1049,1498,1395.67,1.53,0,-174738,1776,1636,1514,1374,1252,1707,1445,160,449,500,890,1,1,32000000,417,12.65,1.25,12,8.49,103.00,1039.00,2875,20231201,-54.68,1120,20240411,16.34,1970,-33.86,20240102,1120,16.34,20240411,2670,-51.20,20231219,1120,16.34,20240411,1.55,N,033250,500,160 억,,488634,N,N,0,N,00,N
20241209,140410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1315,-183,5,-12.22,3536597006,2518624,47.46,1435,1517,1276,1947,1049,1498,1403.33,1.53,0,-171150,1776,1636,1514,1374,1252,1707,1445,160,449,500,890,1,1,32000000,421,12.77,1.27,12,7.87,103.00,1039.00,2875,20231201,-54.26,1120,20240411,17.41,1970,-33.25,20240102,1120,17.41,20240411,2670,-50.75,20231219,1120,17.41,20240411,1.55,N,033250,500,160 억,,488634,N,N,0,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 160411 57 100.00 KOSPI 운수.장비 N N N N N 1412 66 2 4.90 4396542915 3124009 109.27 1280 1529 1275 1749 943 1346 1407.34 0.79 0 315522 1620 1482 1379 1241 1138 1431 1190 160 403 500 800 1 1 32000000 452 13.71 1.36 12 9.76 103.00 1039.00 2875 20231201 -50.89 1120 20240411 26.07 1970 -28.32 20240102 1120 26.07 20240411 2670 -47.12 20231219 1120 26.07 20240411 2.26 N 033250 500 160 억 251451 N N 1 N 00 N
3 20241210 150411 57 100.00 KOSPI 운수.장비 N N N N N 1425 79 2 5.87 4287437731 3046979 106.57 1280 1529 1275 1749 943 1346 1407.12 0.79 0 292193 1620 1482 1379 1241 1138 1431 1190 160 403 500 800 1 1 32000000 456 13.83 1.37 12 9.52 103.00 1039.00 2875 20231201 -50.43 1120 20240411 27.23 1970 -27.66 20240102 1120 27.23 20240411 2670 -46.63 20231219 1120 27.23 20240411 2.26 N 033250 500 160 억 251451 N N 0 N 00 N
4 20241210 140411 57 100.00 KOSPI 운수.장비 N N N N N 1433 87 2 6.46 4124766227 2933444 102.60 1280 1529 1275 1749 943 1346 1406.13 0.79 0 274842 1620 1482 1379 1241 1138 1431 1190 160 403 500 800 1 1 32000000 459 13.91 1.38 12 9.17 103.00 1039.00 2875 20231201 -50.16 1120 20240411 27.95 1970 -27.26 20240102 1120 27.95 20240411 2670 -46.33 20231219 1120 27.95 20240411 2.26 N 033250 500 160 억 251451 N N 0 N 00 N
5 20241210 130410 57 100.00 KOSPI 운수.장비 N N N N N 1413 67 2 4.98 3936659433 2800917 97.97 1280 1529 1275 1749 943 1346 1405.50 0.79 0 249050 1620 1482 1379 1241 1138 1431 1190 160 403 500 800 1 1 32000000 452 13.72 1.36 12 8.75 103.00 1039.00 2875 20231201 -50.85 1120 20240411 26.16 1970 -28.27 20240102 1120 26.16 20240411 2670 -47.08 20231219 1120 26.16 20240411 2.26 N 033250 500 160 억 251451 N N 0 N 00 N
6 20241210 120410 57 100.00 KOSPI 운수.장비 N N N N N 1465 119 2 8.84 2894385880 2079579 72.74 1280 1529 1275 1749 943 1346 1391.82 0.79 0 241878 1620 1482 1379 1241 1138 1431 1190 160 403 500 800 1 1 32000000 469 14.22 1.41 12 6.50 103.00 1039.00 2875 20231201 -49.04 1120 20240411 30.80 1970 -25.63 20240102 1120 30.80 20240411 2670 -45.13 20231219 1120 30.80 20240411 2.26 N 033250 500 160 억 251451 N N 0 N 00 N
7 20241210 110409 57 100.00 KOSPI 운수.장비 N N N N N 1350 4 2 0.30 1333684568 1013764 35.46 1280 1367 1275 1749 943 1346 1315.56 0.79 0 84606 1620 1482 1379 1241 1138 1431 1190 160 403 500 800 1 1 32000000 432 13.11 1.30 12 3.17 103.00 1039.00 2875 20231201 -53.04 1120 20240411 20.54 1970 -31.47 20240102 1120 20.54 20240411 2670 -49.44 20231219 1120 20.54 20240411 2.26 N 033250 500 160 억 251451 N N 0 N 00 N
8 20241210 100409 57 100.00 KOSPI 운수.장비 N N N N N 1321 -25 5 -1.86 992752480 760323 26.59 1280 1339 1275 1749 943 1346 1305.68 0.79 0 63928 1620 1482 1379 1241 1138 1431 1190 160 403 500 800 1 1 32000000 423 12.83 1.27 12 2.38 103.00 1039.00 2875 20231201 -54.05 1120 20240411 17.95 1970 -32.94 20240102 1120 17.95 20240411 2670 -50.52 20231219 1120 17.95 20240411 2.26 N 033250 500 160 억 251451 N N 0 N 00 N
9 20241210 090412 57 100.00 KOSPI 운수.장비 N N N N N 1320 -26 5 -1.93 157166332 121885 4.26 1280 1324 1280 1749 943 1346 1289.27 0.79 0 64442 1620 1482 1379 1241 1138 1431 1190 160 403 500 800 1 1 32000000 422 12.82 1.27 12 0.38 103.00 1039.00 2875 20231201 -54.09 1120 20240411 17.86 1970 -32.99 20240102 1120 17.86 20240411 2670 -50.56 20231219 1120 17.86 20240411 2.26 N 033250 500 160 억 251451 N N 0 N 00 N
10 20241209 160408 57 100.00 KOSPI 운수.장비 N N N N N 1346 -152 5 -10.15 3961576869 2842550 53.56 1435 1517 1276 1947 1049 1498 1392.95 1.53 0 -236193 1776 1636 1514 1374 1252 1707 1445 160 449 500 890 1 1 32000000 431 13.07 1.30 12 8.88 103.00 1039.00 2875 20231201 -53.18 1120 20240411 20.18 1970 -31.68 20240102 1120 20.18 20240411 2670 -49.59 20231219 1120 20.18 20240411 1.55 N 033250 500 160 억 488634 N N 0 N 00 N
11 20241209 150411 57 100.00 KOSPI 운수.장비 N N N N N 1303 -195 5 -13.02 3794400898 2717049 51.19 1435 1517 1276 1947 1049 1498 1395.67 1.53 0 -174738 1776 1636 1514 1374 1252 1707 1445 160 449 500 890 1 1 32000000 417 12.65 1.25 12 8.49 103.00 1039.00 2875 20231201 -54.68 1120 20240411 16.34 1970 -33.86 20240102 1120 16.34 20240411 2670 -51.20 20231219 1120 16.34 20240411 1.55 N 033250 500 160 억 488634 N N 0 N 00 N
12 20241209 140410 57 100.00 KOSPI 운수.장비 N N N N N 1315 -183 5 -12.22 3536597006 2518624 47.46 1435 1517 1276 1947 1049 1498 1403.33 1.53 0 -171150 1776 1636 1514 1374 1252 1707 1445 160 449 500 890 1 1 32000000 421 12.77 1.27 12 7.87 103.00 1039.00 2875 20231201 -54.26 1120 20240411 17.41 1970 -33.25 20240102 1120 17.41 20240411 2670 -50.75 20231219 1120 17.41 20240411 1.55 N 033250 500 160 억 488634 N N 0 N 00 N