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
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
20241210,160345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2825,185,2,7.01,250414370,90399,52.17,2640,2840,2640,3430,1850,2640,2770.10,0.71,0,50446,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,920,7.41,0.97,12,0.28,381.00,2924.00,6630,20231215,-57.39,2615,20241209,8.03,6210,-54.51,20240102,2615,8.03,20241209,6630,-57.39,20231215,2615,8.03,20241209,1.22,N,024900,500,162 억,,230618,N,N,1,N,00,N
20241210,150344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2830,190,2,7.20,243222620,87860,50.70,2640,2840,2640,3430,1850,2640,2768.30,0.71,0,49865,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,922,7.43,0.97,12,0.27,381.00,2924.00,6630,20231215,-57.32,2615,20241209,8.22,6210,-54.43,20240102,2615,8.22,20241209,6630,-57.32,20231215,2615,8.22,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
20241210,140344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2790,150,2,5.68,179939020,65325,37.70,2640,2800,2640,3430,1850,2640,2754.52,0.71,0,30451,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,909,7.32,0.95,12,0.20,381.00,2924.00,6630,20231215,-57.92,2615,20241209,6.69,6210,-55.07,20240102,2615,6.69,20241209,6630,-57.92,20231215,2615,6.69,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
20241210,130343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2775,135,2,5.11,159721130,58071,33.51,2640,2800,2640,3430,1850,2640,2750.45,0.71,0,28648,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,904,7.28,0.95,12,0.18,381.00,2924.00,6630,20231215,-58.14,2615,20241209,6.12,6210,-55.31,20240102,2615,6.12,20241209,6630,-58.14,20231215,2615,6.12,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
20241210,120343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2785,145,2,5.49,133636525,48688,28.10,2640,2800,2640,3430,1850,2640,2744.75,0.71,0,26393,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,907,7.31,0.95,12,0.15,381.00,2924.00,6630,20231215,-57.99,2615,20241209,6.50,6210,-55.15,20240102,2615,6.50,20241209,6630,-57.99,20231215,2615,6.50,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
20241210,110343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2795,155,2,5.87,121226740,44238,25.53,2640,2800,2640,3430,1850,2640,2740.33,0.71,0,23151,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,910,7.34,0.96,12,0.14,381.00,2924.00,6630,20231215,-57.84,2615,20241209,6.88,6210,-54.99,20240102,2615,6.88,20241209,6630,-57.84,20231215,2615,6.88,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
20241210,100343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2790,150,2,5.68,100489300,36797,21.23,2640,2795,2640,3430,1850,2640,2730.91,0.71,0,20268,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,909,7.32,0.95,12,0.11,381.00,2924.00,6630,20231215,-57.92,2615,20241209,6.69,6210,-55.07,20240102,2615,6.69,20241209,6630,-57.92,20231215,2615,6.69,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
20241210,090346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2660,20,2,0.76,11967335,4503,2.60,2640,2705,2640,3430,1850,2640,2657.64,0.71,0,1431,2896,2767,2691,2562,2486,2730,2525,163,790,500,1950,5,1,32564980,866,6.98,0.91,12,0.01,381.00,2924.00,6630,20231215,-59.88,2615,20241209,1.72,6210,-57.17,20240102,2615,1.72,20241209,6630,-59.88,20231215,2615,1.72,20241209,1.22,N,024900,500,162 억,,230618,N,N,0,N,00,N
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
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 160345 57 100.00 KOSPI 운수.장비 N N N N N 2825 185 2 7.01 250414370 90399 52.17 2640 2840 2640 3430 1850 2640 2770.10 0.71 0 50446 2896 2767 2691 2562 2486 2730 2525 163 790 500 1950 5 1 32564980 920 7.41 0.97 12 0.28 381.00 2924.00 6630 20231215 -57.39 2615 20241209 8.03 6210 -54.51 20240102 2615 8.03 20241209 6630 -57.39 20231215 2615 8.03 20241209 1.22 N 024900 500 162 억 230618 N N 1 N 00 N
3 20241210 150344 57 100.00 KOSPI 운수.장비 N N N N N 2830 190 2 7.20 243222620 87860 50.70 2640 2840 2640 3430 1850 2640 2768.30 0.71 0 49865 2896 2767 2691 2562 2486 2730 2525 163 790 500 1950 5 1 32564980 922 7.43 0.97 12 0.27 381.00 2924.00 6630 20231215 -57.32 2615 20241209 8.22 6210 -54.43 20240102 2615 8.22 20241209 6630 -57.32 20231215 2615 8.22 20241209 1.22 N 024900 500 162 억 230618 N N 0 N 00 N
4 20241210 140344 57 100.00 KOSPI 운수.장비 N N N N N 2790 150 2 5.68 179939020 65325 37.70 2640 2800 2640 3430 1850 2640 2754.52 0.71 0 30451 2896 2767 2691 2562 2486 2730 2525 163 790 500 1950 5 1 32564980 909 7.32 0.95 12 0.20 381.00 2924.00 6630 20231215 -57.92 2615 20241209 6.69 6210 -55.07 20240102 2615 6.69 20241209 6630 -57.92 20231215 2615 6.69 20241209 1.22 N 024900 500 162 억 230618 N N 0 N 00 N
5 20241210 130343 57 100.00 KOSPI 운수.장비 N N N N N 2775 135 2 5.11 159721130 58071 33.51 2640 2800 2640 3430 1850 2640 2750.45 0.71 0 28648 2896 2767 2691 2562 2486 2730 2525 163 790 500 1950 5 1 32564980 904 7.28 0.95 12 0.18 381.00 2924.00 6630 20231215 -58.14 2615 20241209 6.12 6210 -55.31 20240102 2615 6.12 20241209 6630 -58.14 20231215 2615 6.12 20241209 1.22 N 024900 500 162 억 230618 N N 0 N 00 N
6 20241210 120343 57 100.00 KOSPI 운수.장비 N N N N N 2785 145 2 5.49 133636525 48688 28.10 2640 2800 2640 3430 1850 2640 2744.75 0.71 0 26393 2896 2767 2691 2562 2486 2730 2525 163 790 500 1950 5 1 32564980 907 7.31 0.95 12 0.15 381.00 2924.00 6630 20231215 -57.99 2615 20241209 6.50 6210 -55.15 20240102 2615 6.50 20241209 6630 -57.99 20231215 2615 6.50 20241209 1.22 N 024900 500 162 억 230618 N N 0 N 00 N
7 20241210 110343 57 100.00 KOSPI 운수.장비 N N N N N 2795 155 2 5.87 121226740 44238 25.53 2640 2800 2640 3430 1850 2640 2740.33 0.71 0 23151 2896 2767 2691 2562 2486 2730 2525 163 790 500 1950 5 1 32564980 910 7.34 0.96 12 0.14 381.00 2924.00 6630 20231215 -57.84 2615 20241209 6.88 6210 -54.99 20240102 2615 6.88 20241209 6630 -57.84 20231215 2615 6.88 20241209 1.22 N 024900 500 162 억 230618 N N 0 N 00 N
8 20241210 100343 57 100.00 KOSPI 운수.장비 N N N N N 2790 150 2 5.68 100489300 36797 21.23 2640 2795 2640 3430 1850 2640 2730.91 0.71 0 20268 2896 2767 2691 2562 2486 2730 2525 163 790 500 1950 5 1 32564980 909 7.32 0.95 12 0.11 381.00 2924.00 6630 20231215 -57.92 2615 20241209 6.69 6210 -55.07 20240102 2615 6.69 20241209 6630 -57.92 20231215 2615 6.69 20241209 1.22 N 024900 500 162 억 230618 N N 0 N 00 N
9 20241210 090346 57 100.00 KOSPI 운수.장비 N N N N N 2660 20 2 0.76 11967335 4503 2.60 2640 2705 2640 3430 1850 2640 2657.64 0.71 0 1431 2896 2767 2691 2562 2486 2730 2525 163 790 500 1950 5 1 32564980 866 6.98 0.91 12 0.01 381.00 2924.00 6630 20231215 -59.88 2615 20241209 1.72 6210 -57.17 20240102 2615 1.72 20241209 6630 -59.88 20231215 2615 1.72 20241209 1.22 N 024900 500 162 억 230618 N N 0 N 00 N
10 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
11 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
12 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