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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160628,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3500,45,2,1.30,21725200,6273,106.48,3450,3590,3430,4490,2420,3455,3463.29,66.46,0,-58,3601,3527,3426,3352,3251,3565,3390,96,1035,500,2480,5,1,19200000,672,20.23,0.29,12,0.03,173.00,11995.00,4600,20240102,-23.91,3315,20241115,5.58,4600,-23.91,20240102,3315,5.58,20241115,4600,-23.91,20240102,3315,5.58,20241115,0.20,N,075180,500,96 억,,12760160,N,N,1,N,00,N
20241121,150641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,0,3,0.00,19919055,5752,97.64,3450,3590,3430,4490,2420,3455,3462.98,66.46,0,-45,3601,3527,3426,3352,3251,3565,3390,96,1035,500,2480,5,1,19200000,663,19.97,0.29,12,0.03,173.00,11995.00,4600,20240102,-24.89,3315,20241115,4.22,4600,-24.89,20240102,3315,4.22,20241115,4600,-24.89,20240102,3315,4.22,20241115,0.20,N,075180,500,96 억,,12760160,N,N,1,N,00,N
20241121,140642,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,0,3,0.00,19191605,5540,94.04,3450,3590,3430,4490,2420,3455,3464.19,66.46,0,-57,3601,3527,3426,3352,3251,3565,3390,96,1035,500,2480,5,1,19200000,663,19.97,0.29,12,0.03,173.00,11995.00,4600,20240102,-24.89,3315,20241115,4.22,4600,-24.89,20240102,3315,4.22,20241115,4600,-24.89,20240102,3315,4.22,20241115,0.20,N,075180,500,96 억,,12760160,N,N,1,N,00,N
20241121,130634,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3470,15,2,0.43,13430750,3867,65.64,3450,3590,3450,4490,2420,3455,3473.17,66.46,0,22,3601,3527,3426,3352,3251,3565,3390,96,1035,500,2480,5,1,19200000,666,20.06,0.29,12,0.02,173.00,11995.00,4600,20240102,-24.57,3315,20241115,4.68,4600,-24.57,20240102,3315,4.68,20241115,4600,-24.57,20240102,3315,4.68,20241115,0.20,N,075180,500,96 억,,12760160,N,N,1,N,00,N
20241121,120635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3485,30,2,0.87,8974755,2581,43.81,3450,3590,3450,4490,2420,3455,3477.24,66.46,0,-63,3601,3527,3426,3352,3251,3565,3390,96,1035,500,2480,5,1,19200000,669,20.14,0.29,12,0.01,173.00,11995.00,4600,20240102,-24.24,3315,20241115,5.13,4600,-24.24,20240102,3315,5.13,20241115,4600,-24.24,20240102,3315,5.13,20241115,0.20,N,075180,500,96 억,,12760160,N,N,1,N,00,N
20241121,110636,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3490,35,2,1.01,5114840,1470,24.95,3450,3590,3450,4490,2420,3455,3479.48,66.46,0,-75,3601,3527,3426,3352,3251,3565,3390,96,1035,500,2480,5,1,19200000,670,20.17,0.29,12,0.01,173.00,11995.00,4600,20240102,-24.13,3315,20241115,5.28,4600,-24.13,20240102,3315,5.28,20241115,4600,-24.13,20240102,3315,5.28,20241115,0.20,N,075180,500,96 억,,12760160,N,N,1,N,00,N
20241121,100639,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3485,30,2,0.87,1100270,313,5.31,3450,3590,3450,4490,2420,3455,3515.24,66.46,0,-40,3601,3527,3426,3352,3251,3565,3390,96,1035,500,2480,5,1,19200000,669,20.14,0.29,12,0.00,173.00,11995.00,4600,20240102,-24.24,3315,20241115,5.13,4600,-24.24,20240102,3315,5.13,20241115,4600,-24.24,20240102,3315,5.13,20241115,0.20,N,075180,500,96 억,,12760160,N,N,1,N,00,N
20241121,090638,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3505,50,2,1.45,1034605,294,4.99,3450,3590,3450,4490,2420,3455,3519.06,66.46,0,-44,3601,3527,3426,3352,3251,3565,3390,96,1035,500,2480,5,1,19200000,673,20.26,0.29,12,0.00,173.00,11995.00,4600,20240102,-23.80,3315,20241115,5.73,4600,-23.80,20240102,3315,5.73,20241115,4600,-23.80,20240102,3315,5.73,20241115,0.20,N,075180,500,96 억,,12760160,N,N,1,N,00,N
20241120,160631,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3455,110,2,3.29,19816490,5890,49.71,3365,3500,3325,4345,2345,3345,3364.43,66.46,0,41,3451,3397,3366,3312,3281,3382,3297,96,1000,500,2400,5,1,19200000,663,19.97,0.29,12,0.03,173.00,11995.00,4600,20240102,-24.89,3315,20241115,4.22,4600,-24.89,20240102,3315,4.22,20241115,4600,-24.89,20240102,3315,4.22,20241115,0.20,N,075180,500,96 억,,12760119,N,N,1,N,00,N
20241120,150641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,15,2,0.45,18738530,5578,47.08,3365,3500,3325,4345,2345,3345,3359.36,66.46,0,50,3451,3397,3366,3312,3281,3382,3297,96,1000,500,2400,5,1,19200000,645,19.42,0.28,12,0.03,173.00,11995.00,4600,20240102,-26.96,3315,20241115,1.36,4600,-26.96,20240102,3315,1.36,20241115,4600,-26.96,20240102,3315,1.36,20241115,0.20,N,075180,500,96 억,,12760119,N,N,0,N,00,N
20241120,140641,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,15,2,0.45,18610845,5540,46.76,3365,3500,3325,4345,2345,3345,3359.36,66.46,0,50,3451,3397,3366,3312,3281,3382,3297,96,1000,500,2400,5,1,19200000,645,19.42,0.28,12,0.03,173.00,11995.00,4600,20240102,-26.96,3315,20241115,1.36,4600,-26.96,20240102,3315,1.36,20241115,4600,-26.96,20240102,3315,1.36,20241115,0.20,N,075180,500,96 억,,12760119,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 20241121 160628 57 100.00 KOSPI 운수.장비 N N N N N 3500 45 2 1.30 21725200 6273 106.48 3450 3590 3430 4490 2420 3455 3463.29 66.46 0 -58 3601 3527 3426 3352 3251 3565 3390 96 1035 500 2480 5 1 19200000 672 20.23 0.29 12 0.03 173.00 11995.00 4600 20240102 -23.91 3315 20241115 5.58 4600 -23.91 20240102 3315 5.58 20241115 4600 -23.91 20240102 3315 5.58 20241115 0.20 N 075180 500 96 억 12760160 N N 1 N 00 N
3 20241121 150641 57 100.00 KOSPI 운수.장비 N N N N N 3455 0 3 0.00 19919055 5752 97.64 3450 3590 3430 4490 2420 3455 3462.98 66.46 0 -45 3601 3527 3426 3352 3251 3565 3390 96 1035 500 2480 5 1 19200000 663 19.97 0.29 12 0.03 173.00 11995.00 4600 20240102 -24.89 3315 20241115 4.22 4600 -24.89 20240102 3315 4.22 20241115 4600 -24.89 20240102 3315 4.22 20241115 0.20 N 075180 500 96 억 12760160 N N 1 N 00 N
4 20241121 140642 57 100.00 KOSPI 운수.장비 N N N N N 3455 0 3 0.00 19191605 5540 94.04 3450 3590 3430 4490 2420 3455 3464.19 66.46 0 -57 3601 3527 3426 3352 3251 3565 3390 96 1035 500 2480 5 1 19200000 663 19.97 0.29 12 0.03 173.00 11995.00 4600 20240102 -24.89 3315 20241115 4.22 4600 -24.89 20240102 3315 4.22 20241115 4600 -24.89 20240102 3315 4.22 20241115 0.20 N 075180 500 96 억 12760160 N N 1 N 00 N
5 20241121 130634 57 100.00 KOSPI 운수.장비 N N N N N 3470 15 2 0.43 13430750 3867 65.64 3450 3590 3450 4490 2420 3455 3473.17 66.46 0 22 3601 3527 3426 3352 3251 3565 3390 96 1035 500 2480 5 1 19200000 666 20.06 0.29 12 0.02 173.00 11995.00 4600 20240102 -24.57 3315 20241115 4.68 4600 -24.57 20240102 3315 4.68 20241115 4600 -24.57 20240102 3315 4.68 20241115 0.20 N 075180 500 96 억 12760160 N N 1 N 00 N
6 20241121 120635 57 100.00 KOSPI 운수.장비 N N N N N 3485 30 2 0.87 8974755 2581 43.81 3450 3590 3450 4490 2420 3455 3477.24 66.46 0 -63 3601 3527 3426 3352 3251 3565 3390 96 1035 500 2480 5 1 19200000 669 20.14 0.29 12 0.01 173.00 11995.00 4600 20240102 -24.24 3315 20241115 5.13 4600 -24.24 20240102 3315 5.13 20241115 4600 -24.24 20240102 3315 5.13 20241115 0.20 N 075180 500 96 억 12760160 N N 1 N 00 N
7 20241121 110636 57 100.00 KOSPI 운수.장비 N N N N N 3490 35 2 1.01 5114840 1470 24.95 3450 3590 3450 4490 2420 3455 3479.48 66.46 0 -75 3601 3527 3426 3352 3251 3565 3390 96 1035 500 2480 5 1 19200000 670 20.17 0.29 12 0.01 173.00 11995.00 4600 20240102 -24.13 3315 20241115 5.28 4600 -24.13 20240102 3315 5.28 20241115 4600 -24.13 20240102 3315 5.28 20241115 0.20 N 075180 500 96 억 12760160 N N 1 N 00 N
8 20241121 100639 57 100.00 KOSPI 운수.장비 N N N N N 3485 30 2 0.87 1100270 313 5.31 3450 3590 3450 4490 2420 3455 3515.24 66.46 0 -40 3601 3527 3426 3352 3251 3565 3390 96 1035 500 2480 5 1 19200000 669 20.14 0.29 12 0.00 173.00 11995.00 4600 20240102 -24.24 3315 20241115 5.13 4600 -24.24 20240102 3315 5.13 20241115 4600 -24.24 20240102 3315 5.13 20241115 0.20 N 075180 500 96 억 12760160 N N 1 N 00 N
9 20241121 090638 57 100.00 KOSPI 운수.장비 N N N N N 3505 50 2 1.45 1034605 294 4.99 3450 3590 3450 4490 2420 3455 3519.06 66.46 0 -44 3601 3527 3426 3352 3251 3565 3390 96 1035 500 2480 5 1 19200000 673 20.26 0.29 12 0.00 173.00 11995.00 4600 20240102 -23.80 3315 20241115 5.73 4600 -23.80 20240102 3315 5.73 20241115 4600 -23.80 20240102 3315 5.73 20241115 0.20 N 075180 500 96 억 12760160 N N 1 N 00 N
10 20241120 160631 57 100.00 KOSPI 운수.장비 N N N N N 3455 110 2 3.29 19816490 5890 49.71 3365 3500 3325 4345 2345 3345 3364.43 66.46 0 41 3451 3397 3366 3312 3281 3382 3297 96 1000 500 2400 5 1 19200000 663 19.97 0.29 12 0.03 173.00 11995.00 4600 20240102 -24.89 3315 20241115 4.22 4600 -24.89 20240102 3315 4.22 20241115 4600 -24.89 20240102 3315 4.22 20241115 0.20 N 075180 500 96 억 12760119 N N 1 N 00 N
11 20241120 150641 57 100.00 KOSPI 운수.장비 N N N N N 3360 15 2 0.45 18738530 5578 47.08 3365 3500 3325 4345 2345 3345 3359.36 66.46 0 50 3451 3397 3366 3312 3281 3382 3297 96 1000 500 2400 5 1 19200000 645 19.42 0.28 12 0.03 173.00 11995.00 4600 20240102 -26.96 3315 20241115 1.36 4600 -26.96 20240102 3315 1.36 20241115 4600 -26.96 20240102 3315 1.36 20241115 0.20 N 075180 500 96 억 12760119 N N 0 N 00 N
12 20241120 140641 57 100.00 KOSPI 운수.장비 N N N N N 3360 15 2 0.45 18610845 5540 46.76 3365 3500 3325 4345 2345 3345 3359.36 66.46 0 50 3451 3397 3366 3312 3281 3382 3297 96 1000 500 2400 5 1 19200000 645 19.42 0.28 12 0.03 173.00 11995.00 4600 20240102 -26.96 3315 20241115 1.36 4600 -26.96 20240102 3315 1.36 20241115 4600 -26.96 20240102 3315 1.36 20241115 0.20 N 075180 500 96 억 12760119 N N 0 N 00 N