ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024900/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
20241209,160342,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2640,-185,5,-6.55,462699465,173258,76.45,2820,2820,2615,3670,1980,2825,2670.54,0.75,0,-14290,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,860,6.93,0.90,12,0.53,381.00,2924.00,6630,20231215,-60.18,2615,20241209,0.96,6210,-57.49,20240102,2615,0.96,20241209,6630,-60.18,20231215,2615,0.96,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
20241209,150344,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2650,-175,5,-6.19,451112050,168855,74.51,2820,2820,2615,3670,1980,2825,2671.53,0.75,0,-13286,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,863,6.96,0.91,12,0.52,381.00,2924.00,6630,20231215,-60.03,2615,20241209,1.34,6210,-57.33,20240102,2615,1.34,20241209,6630,-60.03,20231215,2615,1.34,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
20241209,140343,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2630,-195,5,-6.90,378758380,141479,62.43,2820,2820,2615,3670,1980,2825,2677.06,0.75,0,-17748,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,856,6.90,0.90,12,0.43,381.00,2924.00,6630,20231215,-60.33,2615,20241209,0.57,6210,-57.65,20240102,2615,0.57,20241209,6630,-60.33,20231215,2615,0.57,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
20241209,130345,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2625,-200,5,-7.08,311018455,115682,51.05,2820,2820,2625,3670,1980,2825,2688.48,0.75,0,-31308,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,855,6.89,0.90,12,0.36,381.00,2924.00,6630,20231215,-60.41,2625,20241209,0.00,6210,-57.73,20240102,2625,0.00,20241209,6630,-60.41,20231215,2625,0.00,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
20241209,120343,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2635,-190,5,-6.73,274355685,101791,44.92,2820,2820,2625,3670,1980,2825,2695.20,0.75,0,-33474,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,858,6.92,0.90,12,0.31,381.00,2924.00,6630,20231215,-60.26,2625,20241209,0.38,6210,-57.57,20240102,2625,0.38,20241209,6630,-60.26,20231215,2625,0.38,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
20241209,110344,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2670,-155,5,-5.49,200517265,74008,32.66,2820,2820,2650,3670,1980,2825,2709.29,0.75,0,-26136,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,869,7.01,0.91,12,0.23,381.00,2924.00,6630,20231215,-59.73,2650,20241209,0.75,6210,-57.00,20240102,2650,0.75,20241209,6630,-59.73,20231215,2650,0.75,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
20241209,100343,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2740,-85,5,-3.01,172614885,63634,28.08,2820,2820,2650,3670,1980,2825,2712.50,0.75,0,-26405,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,892,7.19,0.94,12,0.20,381.00,2924.00,6630,20231215,-58.67,2650,20241209,3.40,6210,-55.88,20240102,2650,3.40,20241209,6630,-58.67,20231215,2650,3.40,20241209,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
20241209,090341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2750,-75,5,-2.65,24446555,8717,3.85,2820,2820,2730,3670,1980,2825,2804.30,0.75,0,-2969,3201,3012,2851,2662,2501,3107,2757,163,845,500,2090,5,1,32564980,896,7.22,0.94,12,0.03,381.00,2924.00,6630,20231215,-58.52,2690,20241206,2.23,6210,-55.72,20240102,2690,2.23,20241206,6630,-58.52,20231215,2690,2.23,20241206,1.24,N,024900,500,162 억,,244801,N,N,0,N,00,N
20241206,160340,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2825,5,2,0.18,638592410,226396,170.98,2820,3040,2690,3665,1975,2820,2820.68,0.74,0,-8030,2946,2882,2851,2787,2756,2867,2772,163,845,500,2080,5,1,32564980,920,7.41,0.97,12,0.70,381.00,2924.00,6630,20231215,-57.39,2690,20241206,5.02,6210,-54.51,20240102,2690,5.02,20241206,6630,-57.39,20231215,2690,5.02,20241206,1.24,N,024900,500,162 억,,241064,N,N,0,N,00,N
20241206,150342,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2720,-100,5,-3.55,584898090,206995,156.33,2820,3040,2690,3665,1975,2820,2825.66,0.74,0,-2555,2946,2882,2851,2787,2756,2867,2772,163,845,500,2080,5,1,32564980,886,7.14,0.93,12,0.64,381.00,2924.00,6630,20231215,-58.97,2690,20241206,1.12,6210,-56.20,20240102,2690,1.12,20241206,6630,-58.97,20231215,2690,1.12,20241206,1.24,N,024900,500,162 억,,241064,N,N,0,N,00,N
20241206,140340,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2760,-60,5,-2.13,542356200,191572,144.68,2820,3040,2690,3665,1975,2820,2831.08,0.74,0,-8357,2946,2882,2851,2787,2756,2867,2772,163,845,500,2080,5,1,32564980,899,7.24,0.94,12,0.59,381.00,2924.00,6630,20231215,-58.37,2690,20241206,2.60,6210,-55.56,20240102,2690,2.60,20241206,6630,-58.37,20231215,2690,2.60,20241206,1.24,N,024900,500,162 억,,241064,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 20241209 160342 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2640 -185 5 -6.55 462699465 173258 76.45 2820 2820 2615 3670 1980 2825 2670.54 0.75 0 -14290 3201 3012 2851 2662 2501 3107 2757 163 845 500 2090 5 1 32564980 860 6.93 0.90 12 0.53 381.00 2924.00 6630 20231215 -60.18 2615 20241209 0.96 6210 -57.49 20240102 2615 0.96 20241209 6630 -60.18 20231215 2615 0.96 20241209 1.24 N 024900 500 162 억 244801 N N 0 N 00 N
3 20241209 150344 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2650 -175 5 -6.19 451112050 168855 74.51 2820 2820 2615 3670 1980 2825 2671.53 0.75 0 -13286 3201 3012 2851 2662 2501 3107 2757 163 845 500 2090 5 1 32564980 863 6.96 0.91 12 0.52 381.00 2924.00 6630 20231215 -60.03 2615 20241209 1.34 6210 -57.33 20240102 2615 1.34 20241209 6630 -60.03 20231215 2615 1.34 20241209 1.24 N 024900 500 162 억 244801 N N 0 N 00 N
4 20241209 140343 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2630 -195 5 -6.90 378758380 141479 62.43 2820 2820 2615 3670 1980 2825 2677.06 0.75 0 -17748 3201 3012 2851 2662 2501 3107 2757 163 845 500 2090 5 1 32564980 856 6.90 0.90 12 0.43 381.00 2924.00 6630 20231215 -60.33 2615 20241209 0.57 6210 -57.65 20240102 2615 0.57 20241209 6630 -60.33 20231215 2615 0.57 20241209 1.24 N 024900 500 162 억 244801 N N 0 N 00 N
5 20241209 130345 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2625 -200 5 -7.08 311018455 115682 51.05 2820 2820 2625 3670 1980 2825 2688.48 0.75 0 -31308 3201 3012 2851 2662 2501 3107 2757 163 845 500 2090 5 1 32564980 855 6.89 0.90 12 0.36 381.00 2924.00 6630 20231215 -60.41 2625 20241209 0.00 6210 -57.73 20240102 2625 0.00 20241209 6630 -60.41 20231215 2625 0.00 20241209 1.24 N 024900 500 162 억 244801 N N 0 N 00 N
6 20241209 120343 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2635 -190 5 -6.73 274355685 101791 44.92 2820 2820 2625 3670 1980 2825 2695.20 0.75 0 -33474 3201 3012 2851 2662 2501 3107 2757 163 845 500 2090 5 1 32564980 858 6.92 0.90 12 0.31 381.00 2924.00 6630 20231215 -60.26 2625 20241209 0.38 6210 -57.57 20240102 2625 0.38 20241209 6630 -60.26 20231215 2625 0.38 20241209 1.24 N 024900 500 162 억 244801 N N 0 N 00 N
7 20241209 110344 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2670 -155 5 -5.49 200517265 74008 32.66 2820 2820 2650 3670 1980 2825 2709.29 0.75 0 -26136 3201 3012 2851 2662 2501 3107 2757 163 845 500 2090 5 1 32564980 869 7.01 0.91 12 0.23 381.00 2924.00 6630 20231215 -59.73 2650 20241209 0.75 6210 -57.00 20240102 2650 0.75 20241209 6630 -59.73 20231215 2650 0.75 20241209 1.24 N 024900 500 162 억 244801 N N 0 N 00 N
8 20241209 100343 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2740 -85 5 -3.01 172614885 63634 28.08 2820 2820 2650 3670 1980 2825 2712.50 0.75 0 -26405 3201 3012 2851 2662 2501 3107 2757 163 845 500 2090 5 1 32564980 892 7.19 0.94 12 0.20 381.00 2924.00 6630 20231215 -58.67 2650 20241209 3.40 6210 -55.88 20240102 2650 3.40 20241209 6630 -58.67 20231215 2650 3.40 20241209 1.24 N 024900 500 162 억 244801 N N 0 N 00 N
9 20241209 090341 57 100.00 KOSPI 운수.장비 N N N N N 2750 -75 5 -2.65 24446555 8717 3.85 2820 2820 2730 3670 1980 2825 2804.30 0.75 0 -2969 3201 3012 2851 2662 2501 3107 2757 163 845 500 2090 5 1 32564980 896 7.22 0.94 12 0.03 381.00 2924.00 6630 20231215 -58.52 2690 20241206 2.23 6210 -55.72 20240102 2690 2.23 20241206 6630 -58.52 20231215 2690 2.23 20241206 1.24 N 024900 500 162 억 244801 N N 0 N 00 N
10 20241206 160340 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2825 5 2 0.18 638592410 226396 170.98 2820 3040 2690 3665 1975 2820 2820.68 0.74 0 -8030 2946 2882 2851 2787 2756 2867 2772 163 845 500 2080 5 1 32564980 920 7.41 0.97 12 0.70 381.00 2924.00 6630 20231215 -57.39 2690 20241206 5.02 6210 -54.51 20240102 2690 5.02 20241206 6630 -57.39 20231215 2690 5.02 20241206 1.24 N 024900 500 162 억 241064 N N 0 N 00 N
11 20241206 150342 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2720 -100 5 -3.55 584898090 206995 156.33 2820 3040 2690 3665 1975 2820 2825.66 0.74 0 -2555 2946 2882 2851 2787 2756 2867 2772 163 845 500 2080 5 1 32564980 886 7.14 0.93 12 0.64 381.00 2924.00 6630 20231215 -58.97 2690 20241206 1.12 6210 -56.20 20240102 2690 1.12 20241206 6630 -58.97 20231215 2690 1.12 20241206 1.24 N 024900 500 162 억 241064 N N 0 N 00 N
12 20241206 140340 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2760 -60 5 -2.13 542356200 191572 144.68 2820 3040 2690 3665 1975 2820 2831.08 0.74 0 -8357 2946 2882 2851 2787 2756 2867 2772 163 845 500 2080 5 1 32564980 899 7.24 0.94 12 0.59 381.00 2924.00 6630 20231215 -58.37 2690 20241206 2.60 6210 -55.56 20240102 2690 2.60 20241206 6630 -58.37 20231215 2690 2.60 20241206 1.24 N 024900 500 162 억 241064 N N 0 N 00 N