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
024800/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
20241210,160343,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1873,11,2,0.59,5658872,3028,17.33,1863,1889,1863,2420,1304,1862,1868.45,0.17,0,310,1903,1882,1872,1851,1841,1877,1846,185,558,500,1340,1,1,37051812,694,1.24,0.16,12,0.01,1509.00,11755.00,2490,20240202,-24.78,1847,20241115,1.41,2490,-24.78,20240202,1847,1.41,20241115,2490,-24.78,20240202,1847,1.41,20241115,0.63,N,024800,500,185 억,,62393,N,N,0,N,00,N
20241210,150342,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1878,16,2,0.86,4710264,2522,14.43,1863,1889,1863,2420,1304,1862,1867.67,0.17,0,369,1903,1882,1872,1851,1841,1877,1846,185,558,500,1340,1,1,37051812,696,1.24,0.16,12,0.01,1509.00,11755.00,2490,20240202,-24.58,1847,20241115,1.68,2490,-24.58,20240202,1847,1.68,20241115,2490,-24.58,20240202,1847,1.68,20241115,0.63,N,024800,500,185 억,,62393,N,N,0,N,00,N
20241210,140342,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1881,19,2,1.02,4704631,2519,14.42,1863,1889,1863,2420,1304,1862,1867.66,0.17,0,369,1903,1882,1872,1851,1841,1877,1846,185,558,500,1340,1,1,37051812,697,1.25,0.16,12,0.01,1509.00,11755.00,2490,20240202,-24.46,1847,20241115,1.84,2490,-24.46,20240202,1847,1.84,20241115,2490,-24.46,20240202,1847,1.84,20241115,0.63,N,024800,500,185 억,,62393,N,N,0,N,00,N
20241210,130341,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1875,13,2,0.70,4612476,2470,14.14,1863,1889,1863,2420,1304,1862,1867.40,0.17,0,323,1903,1882,1872,1851,1841,1877,1846,185,558,500,1340,1,1,37051812,695,1.24,0.16,12,0.01,1509.00,11755.00,2490,20240202,-24.70,1847,20241115,1.52,2490,-24.70,20240202,1847,1.52,20241115,2490,-24.70,20240202,1847,1.52,20241115,0.63,N,024800,500,185 억,,62393,N,N,0,N,00,N
20241210,120341,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1883,21,2,1.13,4608721,2468,14.13,1863,1889,1863,2420,1304,1862,1867.39,0.17,0,322,1903,1882,1872,1851,1841,1877,1846,185,558,500,1340,1,1,37051812,698,1.25,0.16,12,0.01,1509.00,11755.00,2490,20240202,-24.38,1847,20241115,1.95,2490,-24.38,20240202,1847,1.95,20241115,2490,-24.38,20240202,1847,1.95,20241115,0.63,N,024800,500,185 억,,62393,N,N,0,N,00,N
20241210,110341,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1881,19,2,1.02,2929270,1570,8.99,1863,1889,1863,2420,1304,1862,1865.78,0.17,0,236,1903,1882,1872,1851,1841,1877,1846,185,558,500,1340,1,1,37051812,697,1.25,0.16,12,0.00,1509.00,11755.00,2490,20240202,-24.46,1847,20241115,1.84,2490,-24.46,20240202,1847,1.84,20241115,2490,-24.46,20240202,1847,1.84,20241115,0.63,N,024800,500,185 억,,62393,N,N,0,N,00,N
20241210,100341,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1888,26,2,1.40,2767172,1484,8.49,1863,1889,1863,2420,1304,1862,1864.67,0.17,0,231,1903,1882,1872,1851,1841,1877,1846,185,558,500,1340,1,1,37051812,700,1.25,0.16,12,0.00,1509.00,11755.00,2490,20240202,-24.18,1847,20241115,2.22,2490,-24.18,20240202,1847,2.22,20241115,2490,-24.18,20240202,1847,2.22,20241115,0.63,N,024800,500,185 억,,62393,N,N,0,N,00,N
20241210,090344,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1863,1,2,0.05,406134,218,1.25,1863,1863,1863,2420,1304,1862,1863.00,0.17,0,71,1903,1882,1872,1851,1841,1877,1846,185,558,500,1340,1,1,37051812,690,1.23,0.16,12,0.00,1509.00,11755.00,2490,20240202,-25.18,1847,20241115,0.87,2490,-25.18,20240202,1847,0.87,20241115,2490,-25.18,20240202,1847,0.87,20241115,0.63,N,024800,500,185 억,,62393,N,N,0,N,00,N
20241209,160340,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1862,-46,5,-2.41,32727992,17472,527.38,1893,1893,1862,2480,1336,1908,1873.61,0.17,0,285,1947,1927,1917,1897,1887,1922,1892,185,572,500,1370,1,1,37051812,690,1.23,0.16,12,0.05,1509.00,11755.00,2490,20240202,-25.22,1847,20241115,0.81,2490,-25.22,20240202,1847,0.81,20241115,2490,-25.22,20240202,1847,0.81,20241115,0.63,N,024800,500,185 억,,62107,N,N,0,N,00,N
20241209,150342,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1870,-38,5,-1.99,26175690,13956,421.25,1893,1893,1868,2480,1336,1908,1875.59,0.17,0,521,1947,1927,1917,1897,1887,1922,1892,185,572,500,1370,1,1,37051812,693,1.24,0.16,12,0.04,1509.00,11755.00,2490,20240202,-24.90,1847,20241115,1.25,2490,-24.90,20240202,1847,1.25,20241115,2490,-24.90,20240202,1847,1.25,20241115,0.63,N,024800,500,185 억,,62107,N,N,0,N,00,N
20241209,140342,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1869,-39,5,-2.04,23345343,12442,375.55,1893,1893,1869,2480,1336,1908,1876.33,0.17,0,362,1947,1927,1917,1897,1887,1922,1892,185,572,500,1370,1,1,37051812,692,1.24,0.16,12,0.03,1509.00,11755.00,2490,20240202,-24.94,1847,20241115,1.19,2490,-24.94,20240202,1847,1.19,20241115,2490,-24.94,20240202,1847,1.19,20241115,0.63,N,024800,500,185 억,,62107,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 160343 57 100.00 KOSDAQ 운송 N N N N N 1873 11 2 0.59 5658872 3028 17.33 1863 1889 1863 2420 1304 1862 1868.45 0.17 0 310 1903 1882 1872 1851 1841 1877 1846 185 558 500 1340 1 1 37051812 694 1.24 0.16 12 0.01 1509.00 11755.00 2490 20240202 -24.78 1847 20241115 1.41 2490 -24.78 20240202 1847 1.41 20241115 2490 -24.78 20240202 1847 1.41 20241115 0.63 N 024800 500 185 억 62393 N N 0 N 00 N
3 20241210 150342 57 100.00 KOSDAQ 운송 N N N N N 1878 16 2 0.86 4710264 2522 14.43 1863 1889 1863 2420 1304 1862 1867.67 0.17 0 369 1903 1882 1872 1851 1841 1877 1846 185 558 500 1340 1 1 37051812 696 1.24 0.16 12 0.01 1509.00 11755.00 2490 20240202 -24.58 1847 20241115 1.68 2490 -24.58 20240202 1847 1.68 20241115 2490 -24.58 20240202 1847 1.68 20241115 0.63 N 024800 500 185 억 62393 N N 0 N 00 N
4 20241210 140342 57 100.00 KOSDAQ 운송 N N N N N 1881 19 2 1.02 4704631 2519 14.42 1863 1889 1863 2420 1304 1862 1867.66 0.17 0 369 1903 1882 1872 1851 1841 1877 1846 185 558 500 1340 1 1 37051812 697 1.25 0.16 12 0.01 1509.00 11755.00 2490 20240202 -24.46 1847 20241115 1.84 2490 -24.46 20240202 1847 1.84 20241115 2490 -24.46 20240202 1847 1.84 20241115 0.63 N 024800 500 185 억 62393 N N 0 N 00 N
5 20241210 130341 57 100.00 KOSDAQ 운송 N N N N N 1875 13 2 0.70 4612476 2470 14.14 1863 1889 1863 2420 1304 1862 1867.40 0.17 0 323 1903 1882 1872 1851 1841 1877 1846 185 558 500 1340 1 1 37051812 695 1.24 0.16 12 0.01 1509.00 11755.00 2490 20240202 -24.70 1847 20241115 1.52 2490 -24.70 20240202 1847 1.52 20241115 2490 -24.70 20240202 1847 1.52 20241115 0.63 N 024800 500 185 억 62393 N N 0 N 00 N
6 20241210 120341 57 100.00 KOSDAQ 운송 N N N N N 1883 21 2 1.13 4608721 2468 14.13 1863 1889 1863 2420 1304 1862 1867.39 0.17 0 322 1903 1882 1872 1851 1841 1877 1846 185 558 500 1340 1 1 37051812 698 1.25 0.16 12 0.01 1509.00 11755.00 2490 20240202 -24.38 1847 20241115 1.95 2490 -24.38 20240202 1847 1.95 20241115 2490 -24.38 20240202 1847 1.95 20241115 0.63 N 024800 500 185 억 62393 N N 0 N 00 N
7 20241210 110341 57 100.00 KOSDAQ 운송 N N N N N 1881 19 2 1.02 2929270 1570 8.99 1863 1889 1863 2420 1304 1862 1865.78 0.17 0 236 1903 1882 1872 1851 1841 1877 1846 185 558 500 1340 1 1 37051812 697 1.25 0.16 12 0.00 1509.00 11755.00 2490 20240202 -24.46 1847 20241115 1.84 2490 -24.46 20240202 1847 1.84 20241115 2490 -24.46 20240202 1847 1.84 20241115 0.63 N 024800 500 185 억 62393 N N 0 N 00 N
8 20241210 100341 57 100.00 KOSDAQ 운송 N N N N N 1888 26 2 1.40 2767172 1484 8.49 1863 1889 1863 2420 1304 1862 1864.67 0.17 0 231 1903 1882 1872 1851 1841 1877 1846 185 558 500 1340 1 1 37051812 700 1.25 0.16 12 0.00 1509.00 11755.00 2490 20240202 -24.18 1847 20241115 2.22 2490 -24.18 20240202 1847 2.22 20241115 2490 -24.18 20240202 1847 2.22 20241115 0.63 N 024800 500 185 억 62393 N N 0 N 00 N
9 20241210 090344 57 100.00 KOSDAQ 운송 N N N N N 1863 1 2 0.05 406134 218 1.25 1863 1863 1863 2420 1304 1862 1863.00 0.17 0 71 1903 1882 1872 1851 1841 1877 1846 185 558 500 1340 1 1 37051812 690 1.23 0.16 12 0.00 1509.00 11755.00 2490 20240202 -25.18 1847 20241115 0.87 2490 -25.18 20240202 1847 0.87 20241115 2490 -25.18 20240202 1847 0.87 20241115 0.63 N 024800 500 185 억 62393 N N 0 N 00 N
10 20241209 160340 57 100.00 KOSDAQ 운송 N N N N N 1862 -46 5 -2.41 32727992 17472 527.38 1893 1893 1862 2480 1336 1908 1873.61 0.17 0 285 1947 1927 1917 1897 1887 1922 1892 185 572 500 1370 1 1 37051812 690 1.23 0.16 12 0.05 1509.00 11755.00 2490 20240202 -25.22 1847 20241115 0.81 2490 -25.22 20240202 1847 0.81 20241115 2490 -25.22 20240202 1847 0.81 20241115 0.63 N 024800 500 185 억 62107 N N 0 N 00 N
11 20241209 150342 57 100.00 KOSDAQ 운송 N N N N N 1870 -38 5 -1.99 26175690 13956 421.25 1893 1893 1868 2480 1336 1908 1875.59 0.17 0 521 1947 1927 1917 1897 1887 1922 1892 185 572 500 1370 1 1 37051812 693 1.24 0.16 12 0.04 1509.00 11755.00 2490 20240202 -24.90 1847 20241115 1.25 2490 -24.90 20240202 1847 1.25 20241115 2490 -24.90 20240202 1847 1.25 20241115 0.63 N 024800 500 185 억 62107 N N 0 N 00 N
12 20241209 140342 57 100.00 KOSDAQ 운송 N N N N N 1869 -39 5 -2.04 23345343 12442 375.55 1893 1893 1869 2480 1336 1908 1876.33 0.17 0 362 1947 1927 1917 1897 1887 1922 1892 185 572 500 1370 1 1 37051812 692 1.24 0.16 12 0.03 1509.00 11755.00 2490 20240202 -24.94 1847 20241115 1.19 2490 -24.94 20240202 1847 1.19 20241115 2490 -24.94 20240202 1847 1.19 20241115 0.63 N 024800 500 185 억 62107 N N 0 N 00 N