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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024900/price/prices-20241101.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
20241126,160407,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,0,3,0.00,196093730,63991,85.42,3030,3095,3025,3980,2150,3065,3064.39,0.94,0,-2728,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,998,8.04,1.05,12,0.20,381.00,2924.00,6630,20231215,-53.77,2830,20241115,8.30,6210,-50.64,20240102,2830,8.30,20241115,6630,-53.77,20231215,2830,8.30,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
20241126,150406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,5,2,0.16,188919610,61650,82.30,3030,3095,3025,3980,2150,3065,3064.39,0.94,0,-3096,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1000,8.06,1.05,12,0.19,381.00,2924.00,6630,20231215,-53.70,2830,20241115,8.48,6210,-50.56,20240102,2830,8.48,20241115,6630,-53.70,20231215,2830,8.48,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
20241126,140406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,5,2,0.16,180689655,58963,78.71,3030,3095,3025,3980,2150,3065,3064.46,0.94,0,-2632,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1000,8.06,1.05,12,0.18,381.00,2924.00,6630,20231215,-53.70,2830,20241115,8.48,6210,-50.56,20240102,2830,8.48,20241115,6630,-53.70,20231215,2830,8.48,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
20241126,130405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,15,2,0.49,163708180,53419,71.31,3030,3095,3025,3980,2150,3065,3064.61,0.94,0,980,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1003,8.08,1.05,12,0.16,381.00,2924.00,6630,20231215,-53.54,2830,20241115,8.83,6210,-50.40,20240102,2830,8.83,20241115,6630,-53.54,20231215,2830,8.83,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
20241126,120409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,5,2,0.16,148390160,48429,64.65,3030,3095,3025,3980,2150,3065,3064.08,0.94,0,3035,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1000,8.06,1.05,12,0.15,381.00,2924.00,6630,20231215,-53.70,2830,20241115,8.48,6210,-50.56,20240102,2830,8.48,20241115,6630,-53.70,20231215,2830,8.48,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
20241126,110411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,15,2,0.49,130189575,42504,56.74,3030,3095,3025,3980,2150,3065,3063.00,0.94,0,2817,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1003,8.08,1.05,12,0.13,381.00,2924.00,6630,20231215,-53.54,2830,20241115,8.83,6210,-50.40,20240102,2830,8.83,20241115,6630,-53.54,20231215,2830,8.83,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
20241126,100409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3075,10,2,0.33,113786010,37170,49.62,3030,3095,3025,3980,2150,3065,3061.23,0.94,0,5182,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,1001,8.07,1.05,12,0.11,381.00,2924.00,6630,20231215,-53.62,2830,20241115,8.66,6210,-50.48,20240102,2830,8.66,20241115,6630,-53.62,20231215,2830,8.66,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
20241126,090406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3055,-10,5,-0.33,40389325,13283,17.73,3030,3065,3025,3980,2150,3065,3040.68,0.94,0,1792,3108,3086,3048,3026,2988,3097,3037,163,915,500,2260,5,1,32564980,995,8.02,1.04,12,0.04,381.00,2924.00,6630,20231215,-53.92,2830,20241115,7.95,6210,-50.81,20240102,2830,7.95,20241115,6630,-53.92,20231215,2830,7.95,20241115,1.32,N,024900,500,162 억,,307117,N,N,0,N,00,N
20241125,160400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,55,2,1.83,227210255,74665,137.05,3010,3070,3010,3910,2110,3010,3043.04,0.84,0,37266,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,998,8.04,1.05,12,0.23,381.00,2924.00,6630,20231215,-53.77,2830,20241115,8.30,6210,-50.64,20240102,2830,8.30,20241115,6630,-53.77,20231215,2830,8.30,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,N,00,N
20241125,150405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3060,50,2,1.66,217022300,71334,130.94,3010,3070,3010,3910,2110,3010,3042.34,0.84,0,36229,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,996,8.03,1.05,12,0.22,381.00,2924.00,6630,20231215,-53.85,2830,20241115,8.13,6210,-50.72,20240102,2830,8.13,20241115,6630,-53.85,20231215,2830,8.13,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,N,00,N
20241125,140406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,55,2,1.83,191102220,62836,115.34,3010,3070,3010,3910,2110,3010,3041.29,0.84,0,36292,3073,3041,3003,2971,2933,3057,2987,163,900,500,2220,5,1,32564980,998,8.04,1.05,12,0.19,381.00,2924.00,6630,20231215,-53.77,2830,20241115,8.30,6210,-50.64,20240102,2830,8.30,20241115,6630,-53.77,20231215,2830,8.30,20241115,1.33,N,024900,500,162 억,,272019,N,N,1,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 20241126 160407 57 100.00 KOSPI 운수.장비 N N N N N 3065 0 3 0.00 196093730 63991 85.42 3030 3095 3025 3980 2150 3065 3064.39 0.94 0 -2728 3108 3086 3048 3026 2988 3097 3037 163 915 500 2260 5 1 32564980 998 8.04 1.05 12 0.20 381.00 2924.00 6630 20231215 -53.77 2830 20241115 8.30 6210 -50.64 20240102 2830 8.30 20241115 6630 -53.77 20231215 2830 8.30 20241115 1.32 N 024900 500 162 억 307117 N N 0 N 00 N
3 20241126 150406 57 100.00 KOSPI 운수.장비 N N N N N 3070 5 2 0.16 188919610 61650 82.30 3030 3095 3025 3980 2150 3065 3064.39 0.94 0 -3096 3108 3086 3048 3026 2988 3097 3037 163 915 500 2260 5 1 32564980 1000 8.06 1.05 12 0.19 381.00 2924.00 6630 20231215 -53.70 2830 20241115 8.48 6210 -50.56 20240102 2830 8.48 20241115 6630 -53.70 20231215 2830 8.48 20241115 1.32 N 024900 500 162 억 307117 N N 0 N 00 N
4 20241126 140406 57 100.00 KOSPI 운수.장비 N N N N N 3070 5 2 0.16 180689655 58963 78.71 3030 3095 3025 3980 2150 3065 3064.46 0.94 0 -2632 3108 3086 3048 3026 2988 3097 3037 163 915 500 2260 5 1 32564980 1000 8.06 1.05 12 0.18 381.00 2924.00 6630 20231215 -53.70 2830 20241115 8.48 6210 -50.56 20240102 2830 8.48 20241115 6630 -53.70 20231215 2830 8.48 20241115 1.32 N 024900 500 162 억 307117 N N 0 N 00 N
5 20241126 130405 57 100.00 KOSPI 운수.장비 N N N N N 3080 15 2 0.49 163708180 53419 71.31 3030 3095 3025 3980 2150 3065 3064.61 0.94 0 980 3108 3086 3048 3026 2988 3097 3037 163 915 500 2260 5 1 32564980 1003 8.08 1.05 12 0.16 381.00 2924.00 6630 20231215 -53.54 2830 20241115 8.83 6210 -50.40 20240102 2830 8.83 20241115 6630 -53.54 20231215 2830 8.83 20241115 1.32 N 024900 500 162 억 307117 N N 0 N 00 N
6 20241126 120409 57 100.00 KOSPI 운수.장비 N N N N N 3070 5 2 0.16 148390160 48429 64.65 3030 3095 3025 3980 2150 3065 3064.08 0.94 0 3035 3108 3086 3048 3026 2988 3097 3037 163 915 500 2260 5 1 32564980 1000 8.06 1.05 12 0.15 381.00 2924.00 6630 20231215 -53.70 2830 20241115 8.48 6210 -50.56 20240102 2830 8.48 20241115 6630 -53.70 20231215 2830 8.48 20241115 1.32 N 024900 500 162 억 307117 N N 0 N 00 N
7 20241126 110411 57 100.00 KOSPI 운수.장비 N N N N N 3080 15 2 0.49 130189575 42504 56.74 3030 3095 3025 3980 2150 3065 3063.00 0.94 0 2817 3108 3086 3048 3026 2988 3097 3037 163 915 500 2260 5 1 32564980 1003 8.08 1.05 12 0.13 381.00 2924.00 6630 20231215 -53.54 2830 20241115 8.83 6210 -50.40 20240102 2830 8.83 20241115 6630 -53.54 20231215 2830 8.83 20241115 1.32 N 024900 500 162 억 307117 N N 0 N 00 N
8 20241126 100409 57 100.00 KOSPI 운수.장비 N N N N N 3075 10 2 0.33 113786010 37170 49.62 3030 3095 3025 3980 2150 3065 3061.23 0.94 0 5182 3108 3086 3048 3026 2988 3097 3037 163 915 500 2260 5 1 32564980 1001 8.07 1.05 12 0.11 381.00 2924.00 6630 20231215 -53.62 2830 20241115 8.66 6210 -50.48 20240102 2830 8.66 20241115 6630 -53.62 20231215 2830 8.66 20241115 1.32 N 024900 500 162 억 307117 N N 0 N 00 N
9 20241126 090406 57 100.00 KOSPI 운수.장비 N N N N N 3055 -10 5 -0.33 40389325 13283 17.73 3030 3065 3025 3980 2150 3065 3040.68 0.94 0 1792 3108 3086 3048 3026 2988 3097 3037 163 915 500 2260 5 1 32564980 995 8.02 1.04 12 0.04 381.00 2924.00 6630 20231215 -53.92 2830 20241115 7.95 6210 -50.81 20240102 2830 7.95 20241115 6630 -53.92 20231215 2830 7.95 20241115 1.32 N 024900 500 162 억 307117 N N 0 N 00 N
10 20241125 160400 57 100.00 KOSPI 운수.장비 N N N N N 3065 55 2 1.83 227210255 74665 137.05 3010 3070 3010 3910 2110 3010 3043.04 0.84 0 37266 3073 3041 3003 2971 2933 3057 2987 163 900 500 2220 5 1 32564980 998 8.04 1.05 12 0.23 381.00 2924.00 6630 20231215 -53.77 2830 20241115 8.30 6210 -50.64 20240102 2830 8.30 20241115 6630 -53.77 20231215 2830 8.30 20241115 1.33 N 024900 500 162 억 272019 N N 1 N 00 N
11 20241125 150405 57 100.00 KOSPI 운수.장비 N N N N N 3060 50 2 1.66 217022300 71334 130.94 3010 3070 3010 3910 2110 3010 3042.34 0.84 0 36229 3073 3041 3003 2971 2933 3057 2987 163 900 500 2220 5 1 32564980 996 8.03 1.05 12 0.22 381.00 2924.00 6630 20231215 -53.85 2830 20241115 8.13 6210 -50.72 20240102 2830 8.13 20241115 6630 -53.85 20231215 2830 8.13 20241115 1.33 N 024900 500 162 억 272019 N N 1 N 00 N
12 20241125 140406 57 100.00 KOSPI 운수.장비 N N N N N 3065 55 2 1.83 191102220 62836 115.34 3010 3070 3010 3910 2110 3010 3041.29 0.84 0 36292 3073 3041 3003 2971 2933 3057 2987 163 900 500 2220 5 1 32564980 998 8.04 1.05 12 0.19 381.00 2924.00 6630 20231215 -53.77 2830 20241115 8.30 6210 -50.64 20240102 2830 8.30 20241115 6630 -53.77 20231215 2830 8.30 20241115 1.33 N 024900 500 162 억 272019 N N 1 N 00 N