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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
075180/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
20241118,160610,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,0,3,0.00,41975115,12311,107.13,3400,3470,3340,4420,2380,3400,3409.56,66.46,0,-65,3523,3461,3388,3326,3253,3425,3290,96,1020,500,2440,5,1,19200000,653,19.65,0.28,12,0.06,173.00,11995.00,4600,20240102,-26.09,3315,20241115,2.56,4600,-26.09,20240102,3315,2.56,20241115,4600,-26.09,20240102,3315,2.56,20241115,0.22,N,075180,500,96 억,,12759838,N,N,0,N,00,N
20241118,150615,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3355,-45,5,-1.32,35920340,10506,91.42,3400,3470,3340,4420,2380,3400,3419.03,66.46,0,-124,3523,3461,3388,3326,3253,3425,3290,96,1020,500,2440,5,1,19200000,644,19.39,0.28,12,0.05,173.00,11995.00,4600,20240102,-27.07,3315,20241115,1.21,4600,-27.07,20240102,3315,1.21,20241115,4600,-27.07,20240102,3315,1.21,20241115,0.22,N,075180,500,96 억,,12759838,N,N,0,N,00,N
20241118,140619,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3355,-45,5,-1.32,34797075,10171,88.51,3400,3470,3340,4420,2380,3400,3421.20,66.46,0,-151,3523,3461,3388,3326,3253,3425,3290,96,1020,500,2440,5,1,19200000,644,19.39,0.28,12,0.05,173.00,11995.00,4600,20240102,-27.07,3315,20241115,1.21,4600,-27.07,20240102,3315,1.21,20241115,4600,-27.07,20240102,3315,1.21,20241115,0.22,N,075180,500,96 억,,12759838,N,N,0,N,00,N
20241118,130616,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3370,-30,5,-0.88,33781075,9868,85.87,3400,3470,3360,4420,2380,3400,3423.29,66.46,0,-162,3523,3461,3388,3326,3253,3425,3290,96,1020,500,2440,5,1,19200000,647,19.48,0.28,12,0.05,173.00,11995.00,4600,20240102,-26.74,3315,20241115,1.66,4600,-26.74,20240102,3315,1.66,20241115,4600,-26.74,20240102,3315,1.66,20241115,0.22,N,075180,500,96 억,,12759838,N,N,0,N,00,N
20241118,120619,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,5,2,0.15,25872005,7531,65.53,3400,3470,3385,4420,2380,3400,3435.40,66.46,0,-278,3523,3461,3388,3326,3253,3425,3290,96,1020,500,2440,5,1,19200000,654,19.68,0.28,12,0.04,173.00,11995.00,4600,20240102,-25.98,3315,20241115,2.71,4600,-25.98,20240102,3315,2.71,20241115,4600,-25.98,20240102,3315,2.71,20241115,0.22,N,075180,500,96 억,,12759838,N,N,0,N,00,N
20241118,110617,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,5,2,0.15,23911235,6956,60.53,3400,3470,3385,4420,2380,3400,3437.50,66.46,0,-290,3523,3461,3388,3326,3253,3425,3290,96,1020,500,2440,5,1,19200000,654,19.68,0.28,12,0.04,173.00,11995.00,4600,20240102,-25.98,3315,20241115,2.71,4600,-25.98,20240102,3315,2.71,20241115,4600,-25.98,20240102,3315,2.71,20241115,0.22,N,075180,500,96 억,,12759838,N,N,0,N,00,N
20241118,100612,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,5,2,0.15,22588785,6567,57.14,3400,3470,3385,4420,2380,3400,3439.74,66.46,0,-343,3523,3461,3388,3326,3253,3425,3290,96,1020,500,2440,5,1,19200000,654,19.68,0.28,12,0.03,173.00,11995.00,4600,20240102,-25.98,3315,20241115,2.71,4600,-25.98,20240102,3315,2.71,20241115,4600,-25.98,20240102,3315,2.71,20241115,0.22,N,075180,500,96 억,,12759838,N,N,0,N,00,N
20241118,090610,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,-5,5,-0.15,5303995,1560,13.57,3400,3400,3395,4420,2380,3400,3400.00,66.46,0,-361,3523,3461,3388,3326,3253,3425,3290,96,1020,500,2440,5,1,19200000,652,19.62,0.28,12,0.01,173.00,11995.00,4600,20240102,-26.20,3315,20241115,2.41,4600,-26.20,20240102,3315,2.41,20241115,4600,-26.20,20240102,3315,2.41,20241115,0.22,N,075180,500,96 억,,12759838,N,N,0,N,00,N
20241115,160629,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3400,-25,5,-0.73,38531625,11492,118.77,3420,3450,3315,4450,2400,3425,3352.91,66.46,0,117,3491,3457,3441,3407,3391,3450,3400,96,1025,500,2460,5,1,19200000,653,19.65,0.28,12,0.06,173.00,11995.00,4600,20240102,-26.09,3315,20241115,2.56,4600,-26.09,20240102,3315,2.56,20241115,4600,-26.09,20240102,3315,2.56,20241115,0.21,N,075180,500,96 억,,12759852,N,N,0,N,00,N
20241115,150646,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3330,-95,5,-2.77,36603750,10917,112.83,3420,3450,3315,4450,2400,3425,3352.91,66.46,0,128,3491,3457,3441,3407,3391,3450,3400,96,1025,500,2460,5,1,19200000,639,19.25,0.28,12,0.06,173.00,11995.00,4600,20240102,-27.61,3315,20241115,0.45,4600,-27.61,20240102,3315,0.45,20241115,4600,-27.61,20240102,3315,0.45,20241115,0.21,N,075180,500,96 억,,12759852,N,N,0,N,00,N
20241115,140639,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3350,-75,5,-2.19,22090435,6566,67.86,3420,3450,3320,4450,2400,3425,3364.37,66.46,0,124,3491,3457,3441,3407,3391,3450,3400,96,1025,500,2460,5,1,19200000,643,19.36,0.28,12,0.03,173.00,11995.00,4600,20240102,-27.17,3320,20241115,0.90,4600,-27.17,20240102,3320,0.90,20241115,4600,-27.17,20240102,3320,0.90,20241115,0.21,N,075180,500,96 억,,12759852,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 20241118 160610 57 100.00 KOSPI 운수.장비 N N N N N 3400 0 3 0.00 41975115 12311 107.13 3400 3470 3340 4420 2380 3400 3409.56 66.46 0 -65 3523 3461 3388 3326 3253 3425 3290 96 1020 500 2440 5 1 19200000 653 19.65 0.28 12 0.06 173.00 11995.00 4600 20240102 -26.09 3315 20241115 2.56 4600 -26.09 20240102 3315 2.56 20241115 4600 -26.09 20240102 3315 2.56 20241115 0.22 N 075180 500 96 억 12759838 N N 0 N 00 N
3 20241118 150615 57 100.00 KOSPI 운수.장비 N N N N N 3355 -45 5 -1.32 35920340 10506 91.42 3400 3470 3340 4420 2380 3400 3419.03 66.46 0 -124 3523 3461 3388 3326 3253 3425 3290 96 1020 500 2440 5 1 19200000 644 19.39 0.28 12 0.05 173.00 11995.00 4600 20240102 -27.07 3315 20241115 1.21 4600 -27.07 20240102 3315 1.21 20241115 4600 -27.07 20240102 3315 1.21 20241115 0.22 N 075180 500 96 억 12759838 N N 0 N 00 N
4 20241118 140619 57 100.00 KOSPI 운수.장비 N N N N N 3355 -45 5 -1.32 34797075 10171 88.51 3400 3470 3340 4420 2380 3400 3421.20 66.46 0 -151 3523 3461 3388 3326 3253 3425 3290 96 1020 500 2440 5 1 19200000 644 19.39 0.28 12 0.05 173.00 11995.00 4600 20240102 -27.07 3315 20241115 1.21 4600 -27.07 20240102 3315 1.21 20241115 4600 -27.07 20240102 3315 1.21 20241115 0.22 N 075180 500 96 억 12759838 N N 0 N 00 N
5 20241118 130616 57 100.00 KOSPI 운수.장비 N N N N N 3370 -30 5 -0.88 33781075 9868 85.87 3400 3470 3360 4420 2380 3400 3423.29 66.46 0 -162 3523 3461 3388 3326 3253 3425 3290 96 1020 500 2440 5 1 19200000 647 19.48 0.28 12 0.05 173.00 11995.00 4600 20240102 -26.74 3315 20241115 1.66 4600 -26.74 20240102 3315 1.66 20241115 4600 -26.74 20240102 3315 1.66 20241115 0.22 N 075180 500 96 억 12759838 N N 0 N 00 N
6 20241118 120619 57 100.00 KOSPI 운수.장비 N N N N N 3405 5 2 0.15 25872005 7531 65.53 3400 3470 3385 4420 2380 3400 3435.40 66.46 0 -278 3523 3461 3388 3326 3253 3425 3290 96 1020 500 2440 5 1 19200000 654 19.68 0.28 12 0.04 173.00 11995.00 4600 20240102 -25.98 3315 20241115 2.71 4600 -25.98 20240102 3315 2.71 20241115 4600 -25.98 20240102 3315 2.71 20241115 0.22 N 075180 500 96 억 12759838 N N 0 N 00 N
7 20241118 110617 57 100.00 KOSPI 운수.장비 N N N N N 3405 5 2 0.15 23911235 6956 60.53 3400 3470 3385 4420 2380 3400 3437.50 66.46 0 -290 3523 3461 3388 3326 3253 3425 3290 96 1020 500 2440 5 1 19200000 654 19.68 0.28 12 0.04 173.00 11995.00 4600 20240102 -25.98 3315 20241115 2.71 4600 -25.98 20240102 3315 2.71 20241115 4600 -25.98 20240102 3315 2.71 20241115 0.22 N 075180 500 96 억 12759838 N N 0 N 00 N
8 20241118 100612 57 100.00 KOSPI 운수.장비 N N N N N 3405 5 2 0.15 22588785 6567 57.14 3400 3470 3385 4420 2380 3400 3439.74 66.46 0 -343 3523 3461 3388 3326 3253 3425 3290 96 1020 500 2440 5 1 19200000 654 19.68 0.28 12 0.03 173.00 11995.00 4600 20240102 -25.98 3315 20241115 2.71 4600 -25.98 20240102 3315 2.71 20241115 4600 -25.98 20240102 3315 2.71 20241115 0.22 N 075180 500 96 억 12759838 N N 0 N 00 N
9 20241118 090610 57 100.00 KOSPI 운수.장비 N N N N N 3395 -5 5 -0.15 5303995 1560 13.57 3400 3400 3395 4420 2380 3400 3400.00 66.46 0 -361 3523 3461 3388 3326 3253 3425 3290 96 1020 500 2440 5 1 19200000 652 19.62 0.28 12 0.01 173.00 11995.00 4600 20240102 -26.20 3315 20241115 2.41 4600 -26.20 20240102 3315 2.41 20241115 4600 -26.20 20240102 3315 2.41 20241115 0.22 N 075180 500 96 억 12759838 N N 0 N 00 N
10 20241115 160629 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3400 -25 5 -0.73 38531625 11492 118.77 3420 3450 3315 4450 2400 3425 3352.91 66.46 0 117 3491 3457 3441 3407 3391 3450 3400 96 1025 500 2460 5 1 19200000 653 19.65 0.28 12 0.06 173.00 11995.00 4600 20240102 -26.09 3315 20241115 2.56 4600 -26.09 20240102 3315 2.56 20241115 4600 -26.09 20240102 3315 2.56 20241115 0.21 N 075180 500 96 억 12759852 N N 0 N 00 N
11 20241115 150646 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3330 -95 5 -2.77 36603750 10917 112.83 3420 3450 3315 4450 2400 3425 3352.91 66.46 0 128 3491 3457 3441 3407 3391 3450 3400 96 1025 500 2460 5 1 19200000 639 19.25 0.28 12 0.06 173.00 11995.00 4600 20240102 -27.61 3315 20241115 0.45 4600 -27.61 20240102 3315 0.45 20241115 4600 -27.61 20240102 3315 0.45 20241115 0.21 N 075180 500 96 억 12759852 N N 0 N 00 N
12 20241115 140639 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3350 -75 5 -2.19 22090435 6566 67.86 3420 3450 3320 4450 2400 3425 3364.37 66.46 0 124 3491 3457 3441 3407 3391 3450 3400 96 1025 500 2460 5 1 19200000 643 19.36 0.28 12 0.03 173.00 11995.00 4600 20240102 -27.17 3320 20241115 0.90 4600 -27.17 20240102 3320 0.90 20241115 4600 -27.17 20240102 3320 0.90 20241115 0.21 N 075180 500 96 억 12759852 N N 0 N 00 N