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
033530/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
20241210,160413,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3755,135,2,3.73,140871345,37669,43.78,3600,3785,3600,4705,2535,3620,3741.64,5.56,0,12960,3933,3776,3663,3506,3393,3720,3450,139,1085,500,2600,5,1,27820961,1045,25.90,0.25,12,0.14,145.00,15080.00,6890,20240105,-45.50,3550,20241209,5.77,6890,-45.50,20240105,3550,5.77,20241209,6890,-45.50,20240105,3550,5.77,20241209,1.64,N,033530,500,139 억,,1545464,N,N,5,N,00,N
20241210,150413,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3770,150,2,4.14,128056205,34262,39.82,3600,3785,3600,4705,2535,3620,3739.66,5.56,0,11789,3933,3776,3663,3506,3393,3720,3450,139,1085,500,2600,5,1,27820961,1049,26.00,0.25,12,0.12,145.00,15080.00,6890,20240105,-45.28,3550,20241209,6.20,6890,-45.28,20240105,3550,6.20,20241209,6890,-45.28,20240105,3550,6.20,20241209,1.64,N,033530,500,139 억,,1545464,N,N,21,N,00,N
20241210,140412,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,140,2,3.87,102610520,27513,31.97,3600,3765,3600,4705,2535,3620,3731.97,5.56,0,9096,3933,3776,3663,3506,3393,3720,3450,139,1085,500,2600,5,1,27820961,1046,25.93,0.25,12,0.10,145.00,15080.00,6890,20240105,-45.43,3550,20241209,5.92,6890,-45.43,20240105,3550,5.92,20241209,6890,-45.43,20240105,3550,5.92,20241209,1.64,N,033530,500,139 억,,1545464,N,N,21,N,00,N
20241210,130412,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,130,2,3.59,92524525,24827,28.85,3600,3765,3600,4705,2535,3620,3729.42,5.56,0,8448,3933,3776,3663,3506,3393,3720,3450,139,1085,500,2600,5,1,27820961,1043,25.86,0.25,12,0.09,145.00,15080.00,6890,20240105,-45.57,3550,20241209,5.63,6890,-45.57,20240105,3550,5.63,20241209,6890,-45.57,20240105,3550,5.63,20241209,1.64,N,033530,500,139 억,,1545464,N,N,21,N,00,N
20241210,120412,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3755,135,2,3.73,88477825,23744,27.59,3600,3765,3600,4705,2535,3620,3729.08,5.56,0,8052,3933,3776,3663,3506,3393,3720,3450,139,1085,500,2600,5,1,27820961,1045,25.90,0.25,12,0.09,145.00,15080.00,6890,20240105,-45.50,3550,20241209,5.77,6890,-45.50,20240105,3550,5.77,20241209,6890,-45.50,20240105,3550,5.77,20241209,1.64,N,033530,500,139 억,,1545464,N,N,21,N,00,N
20241210,110411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3730,110,2,3.04,62316610,16756,19.47,3600,3760,3600,4705,2535,3620,3722.75,5.56,0,5882,3933,3776,3663,3506,3393,3720,3450,139,1085,500,2600,5,1,27820961,1038,25.72,0.25,12,0.06,145.00,15080.00,6890,20240105,-45.86,3550,20241209,5.07,6890,-45.86,20240105,3550,5.07,20241209,6890,-45.86,20240105,3550,5.07,20241209,1.64,N,033530,500,139 억,,1545464,N,N,21,N,00,N
20241210,100411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3755,135,2,3.73,25868090,7001,8.14,3600,3760,3600,4705,2535,3620,3701.95,5.56,0,1501,3933,3776,3663,3506,3393,3720,3450,139,1085,500,2600,5,1,27820961,1045,25.90,0.25,12,0.03,145.00,15080.00,6890,20240105,-45.50,3550,20241209,5.77,6890,-45.50,20240105,3550,5.77,20241209,6890,-45.50,20240105,3550,5.77,20241209,1.64,N,033530,500,139 억,,1545464,N,N,21,N,00,N
20241210,090414,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3665,45,2,1.24,6116920,1687,1.96,3600,3665,3600,4705,2535,3620,3629.19,5.56,0,750,3933,3776,3663,3506,3393,3720,3450,139,1085,500,2600,5,1,27820961,1020,25.28,0.24,12,0.01,145.00,15080.00,6890,20240105,-46.81,3550,20241209,3.24,6890,-46.81,20240105,3550,3.24,20241209,6890,-46.81,20240105,3550,3.24,20241209,1.64,N,033530,500,139 억,,1545464,N,N,21,N,00,N
20241209,160410,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3620,-200,5,-5.24,288080070,78879,145.59,3820,3820,3550,4965,2675,3820,3652.22,5.50,0,12604,4053,3936,3873,3756,3693,3905,3725,139,1145,500,2750,5,1,27820961,1007,24.97,0.24,12,0.28,145.00,15080.00,6890,20240105,-47.46,3550,20241209,1.97,6890,-47.46,20240105,3550,1.97,20241209,6890,-47.46,20240105,3550,1.97,20241209,1.65,N,033530,500,139 억,,1529325,N,N,21,N,00,N
20241209,150412,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3620,-200,5,-5.24,270346825,73973,136.53,3820,3820,3550,4965,2675,3820,3654.67,5.50,0,13867,4053,3936,3873,3756,3693,3905,3725,139,1145,500,2750,5,1,27820961,1007,24.97,0.24,12,0.27,145.00,15080.00,6890,20240105,-47.46,3550,20241209,1.97,6890,-47.46,20240105,3550,1.97,20241209,6890,-47.46,20240105,3550,1.97,20241209,1.65,N,033530,500,139 억,,1529325,N,N,19,N,00,N
20241209,140412,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3630,-190,5,-4.97,236374985,64606,119.25,3820,3820,3550,4965,2675,3820,3658.72,5.50,0,10892,4053,3936,3873,3756,3693,3905,3725,139,1145,500,2750,5,1,27820961,1010,25.03,0.24,12,0.23,145.00,15080.00,6890,20240105,-47.31,3550,20241209,2.25,6890,-47.31,20240105,3550,2.25,20241209,6890,-47.31,20240105,3550,2.25,20241209,1.65,N,033530,500,139 억,,1529325,N,N,19,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 160413 57 100.00 KOSPI 운수.장비 N N N N N 3755 135 2 3.73 140871345 37669 43.78 3600 3785 3600 4705 2535 3620 3741.64 5.56 0 12960 3933 3776 3663 3506 3393 3720 3450 139 1085 500 2600 5 1 27820961 1045 25.90 0.25 12 0.14 145.00 15080.00 6890 20240105 -45.50 3550 20241209 5.77 6890 -45.50 20240105 3550 5.77 20241209 6890 -45.50 20240105 3550 5.77 20241209 1.64 N 033530 500 139 억 1545464 N N 5 N 00 N
3 20241210 150413 57 100.00 KOSPI 운수.장비 N N N N N 3770 150 2 4.14 128056205 34262 39.82 3600 3785 3600 4705 2535 3620 3739.66 5.56 0 11789 3933 3776 3663 3506 3393 3720 3450 139 1085 500 2600 5 1 27820961 1049 26.00 0.25 12 0.12 145.00 15080.00 6890 20240105 -45.28 3550 20241209 6.20 6890 -45.28 20240105 3550 6.20 20241209 6890 -45.28 20240105 3550 6.20 20241209 1.64 N 033530 500 139 억 1545464 N N 21 N 00 N
4 20241210 140412 57 100.00 KOSPI 운수.장비 N N N N N 3760 140 2 3.87 102610520 27513 31.97 3600 3765 3600 4705 2535 3620 3731.97 5.56 0 9096 3933 3776 3663 3506 3393 3720 3450 139 1085 500 2600 5 1 27820961 1046 25.93 0.25 12 0.10 145.00 15080.00 6890 20240105 -45.43 3550 20241209 5.92 6890 -45.43 20240105 3550 5.92 20241209 6890 -45.43 20240105 3550 5.92 20241209 1.64 N 033530 500 139 억 1545464 N N 21 N 00 N
5 20241210 130412 57 100.00 KOSPI 운수.장비 N N N N N 3750 130 2 3.59 92524525 24827 28.85 3600 3765 3600 4705 2535 3620 3729.42 5.56 0 8448 3933 3776 3663 3506 3393 3720 3450 139 1085 500 2600 5 1 27820961 1043 25.86 0.25 12 0.09 145.00 15080.00 6890 20240105 -45.57 3550 20241209 5.63 6890 -45.57 20240105 3550 5.63 20241209 6890 -45.57 20240105 3550 5.63 20241209 1.64 N 033530 500 139 억 1545464 N N 21 N 00 N
6 20241210 120412 57 100.00 KOSPI 운수.장비 N N N N N 3755 135 2 3.73 88477825 23744 27.59 3600 3765 3600 4705 2535 3620 3729.08 5.56 0 8052 3933 3776 3663 3506 3393 3720 3450 139 1085 500 2600 5 1 27820961 1045 25.90 0.25 12 0.09 145.00 15080.00 6890 20240105 -45.50 3550 20241209 5.77 6890 -45.50 20240105 3550 5.77 20241209 6890 -45.50 20240105 3550 5.77 20241209 1.64 N 033530 500 139 억 1545464 N N 21 N 00 N
7 20241210 110411 57 100.00 KOSPI 운수.장비 N N N N N 3730 110 2 3.04 62316610 16756 19.47 3600 3760 3600 4705 2535 3620 3722.75 5.56 0 5882 3933 3776 3663 3506 3393 3720 3450 139 1085 500 2600 5 1 27820961 1038 25.72 0.25 12 0.06 145.00 15080.00 6890 20240105 -45.86 3550 20241209 5.07 6890 -45.86 20240105 3550 5.07 20241209 6890 -45.86 20240105 3550 5.07 20241209 1.64 N 033530 500 139 억 1545464 N N 21 N 00 N
8 20241210 100411 57 100.00 KOSPI 운수.장비 N N N N N 3755 135 2 3.73 25868090 7001 8.14 3600 3760 3600 4705 2535 3620 3701.95 5.56 0 1501 3933 3776 3663 3506 3393 3720 3450 139 1085 500 2600 5 1 27820961 1045 25.90 0.25 12 0.03 145.00 15080.00 6890 20240105 -45.50 3550 20241209 5.77 6890 -45.50 20240105 3550 5.77 20241209 6890 -45.50 20240105 3550 5.77 20241209 1.64 N 033530 500 139 억 1545464 N N 21 N 00 N
9 20241210 090414 57 100.00 KOSPI 운수.장비 N N N N N 3665 45 2 1.24 6116920 1687 1.96 3600 3665 3600 4705 2535 3620 3629.19 5.56 0 750 3933 3776 3663 3506 3393 3720 3450 139 1085 500 2600 5 1 27820961 1020 25.28 0.24 12 0.01 145.00 15080.00 6890 20240105 -46.81 3550 20241209 3.24 6890 -46.81 20240105 3550 3.24 20241209 6890 -46.81 20240105 3550 3.24 20241209 1.64 N 033530 500 139 억 1545464 N N 21 N 00 N
10 20241209 160410 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3620 -200 5 -5.24 288080070 78879 145.59 3820 3820 3550 4965 2675 3820 3652.22 5.50 0 12604 4053 3936 3873 3756 3693 3905 3725 139 1145 500 2750 5 1 27820961 1007 24.97 0.24 12 0.28 145.00 15080.00 6890 20240105 -47.46 3550 20241209 1.97 6890 -47.46 20240105 3550 1.97 20241209 6890 -47.46 20240105 3550 1.97 20241209 1.65 N 033530 500 139 억 1529325 N N 21 N 00 N
11 20241209 150412 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3620 -200 5 -5.24 270346825 73973 136.53 3820 3820 3550 4965 2675 3820 3654.67 5.50 0 13867 4053 3936 3873 3756 3693 3905 3725 139 1145 500 2750 5 1 27820961 1007 24.97 0.24 12 0.27 145.00 15080.00 6890 20240105 -47.46 3550 20241209 1.97 6890 -47.46 20240105 3550 1.97 20241209 6890 -47.46 20240105 3550 1.97 20241209 1.65 N 033530 500 139 억 1529325 N N 19 N 00 N
12 20241209 140412 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3630 -190 5 -4.97 236374985 64606 119.25 3820 3820 3550 4965 2675 3820 3658.72 5.50 0 10892 4053 3936 3873 3756 3693 3905 3725 139 1145 500 2750 5 1 27820961 1010 25.03 0.24 12 0.23 145.00 15080.00 6890 20240105 -47.31 3550 20241209 2.25 6890 -47.31 20240105 3550 2.25 20241209 6890 -47.31 20240105 3550 2.25 20241209 1.65 N 033530 500 139 억 1529325 N N 19 N 00 N