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
075580/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
20241121,160629,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7440,-260,5,-3.38,6982046750,938148,69.27,7740,7740,7320,10010,5390,7700,7442.18,2.92,0,-191003,8160,7930,7570,7340,6980,8045,7455,312,2310,500,5690,10,1,56849456,4230,24.72,2.24,12,1.65,301.00,3315.00,10920,20240717,-31.87,4195,20231115,77.35,10920,-31.87,20240717,4655,59.83,20240115,10920,-31.87,20240717,4400,69.09,20231127,2.51,N,075580,500,312 억,,1660951,N,N,1010,N,00,N
20241121,150642,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7430,-270,5,-3.51,6655379810,894241,66.03,7740,7740,7320,10010,5390,7700,7442.29,2.92,0,-173236,8160,7930,7570,7340,6980,8045,7455,312,2310,500,5690,10,1,56849456,4224,24.68,2.24,12,1.57,301.00,3315.00,10920,20240717,-31.96,4195,20231115,77.12,10920,-31.96,20240717,4655,59.61,20240115,10920,-31.96,20240717,4400,68.86,20231127,2.51,N,075580,500,312 억,,1660951,N,N,909,N,00,N
20241121,140643,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7380,-320,5,-4.16,5761370510,773675,57.13,7740,7740,7320,10010,5390,7700,7446.53,2.92,0,-173938,8160,7930,7570,7340,6980,8045,7455,312,2310,500,5690,10,1,56849456,4195,24.52,2.23,12,1.36,301.00,3315.00,10920,20240717,-32.42,4195,20231115,75.92,10920,-32.42,20240717,4655,58.54,20240115,10920,-32.42,20240717,4400,67.73,20231127,2.51,N,075580,500,312 억,,1660951,N,N,909,N,00,N
20241121,130635,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7400,-300,5,-3.90,5131509870,688205,50.82,7740,7740,7320,10010,5390,7700,7456.12,2.92,0,-173693,8160,7930,7570,7340,6980,8045,7455,312,2310,500,5690,10,1,56849456,4207,24.58,2.23,12,1.21,301.00,3315.00,10920,20240717,-32.23,4195,20231115,76.40,10920,-32.23,20240717,4655,58.97,20240115,10920,-32.23,20240717,4400,68.18,20231127,2.51,N,075580,500,312 억,,1660951,N,N,909,N,00,N
20241121,120635,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7350,-350,5,-4.55,4571823280,612009,45.19,7740,7740,7350,10010,5390,7700,7469.93,2.92,0,-162125,8160,7930,7570,7340,6980,8045,7455,312,2310,500,5690,10,1,56849456,4178,24.42,2.22,12,1.08,301.00,3315.00,10920,20240717,-32.69,4195,20231115,75.21,10920,-32.69,20240717,4655,57.89,20240115,10920,-32.69,20240717,4400,67.05,20231127,2.51,N,075580,500,312 억,,1660951,N,N,909,N,00,N
20241121,110636,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7420,-280,5,-3.64,3594495130,479455,35.40,7740,7740,7390,10010,5390,7700,7496.75,2.92,0,-118350,8160,7930,7570,7340,6980,8045,7455,312,2310,500,5690,10,1,56849456,4218,24.65,2.24,12,0.84,301.00,3315.00,10920,20240717,-32.05,4195,20231115,76.88,10920,-32.05,20240717,4655,59.40,20240115,10920,-32.05,20240717,4400,68.64,20231127,2.51,N,075580,500,312 억,,1660951,N,N,909,N,00,N
20241121,100639,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7530,-170,5,-2.21,2791729180,371595,27.44,7740,7740,7390,10010,5390,7700,7512.48,2.92,0,-79578,8160,7930,7570,7340,6980,8045,7455,312,2310,500,5690,10,1,56849456,4281,25.02,2.27,12,0.65,301.00,3315.00,10920,20240717,-31.04,4195,20231115,79.50,10920,-31.04,20240717,4655,61.76,20240115,10920,-31.04,20240717,4400,71.14,20231127,2.51,N,075580,500,312 억,,1660951,N,N,909,N,00,N
20241121,090638,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7640,-60,5,-0.78,464308440,60364,4.46,7740,7740,7620,10010,5390,7700,7691.72,2.92,0,-21734,8160,7930,7570,7340,6980,8045,7455,312,2310,500,5690,10,1,56849456,4343,25.38,2.30,12,0.11,301.00,3315.00,10920,20240717,-30.04,4195,20231115,82.12,10920,-30.04,20240717,4655,64.12,20240115,10920,-30.04,20240717,4400,73.64,20231127,2.51,N,075580,500,312 억,,1660951,N,N,909,N,00,N
20241120,160631,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7700,550,2,7.69,10098499470,1334276,165.65,7210,7800,7210,9290,5010,7150,7568.26,2.46,0,383628,7583,7366,7053,6836,6523,7475,6945,312,2140,500,5290,10,1,56849456,4377,25.58,2.32,12,2.35,301.00,3315.00,10920,20240717,-29.49,4195,20231115,83.55,10920,-29.49,20240717,4655,65.41,20240115,10920,-29.49,20240717,4250,81.18,20231120,2.60,N,075580,500,312 억,,1396823,N,N,909,N,00,N
20241120,150641,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7640,490,2,6.85,9511617620,1257817,156.16,7210,7800,7210,9290,5010,7150,7562.00,2.46,0,368936,7583,7366,7053,6836,6523,7475,6945,312,2140,500,5290,10,1,56849456,4343,25.38,2.30,12,2.21,301.00,3315.00,10920,20240717,-30.04,4195,20231115,82.12,10920,-30.04,20240717,4655,64.12,20240115,10920,-30.04,20240717,4250,79.76,20231120,2.60,N,075580,500,312 억,,1396823,N,N,1458,N,00,N
20241120,140642,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7750,600,2,8.39,7611779530,1011502,125.58,7210,7800,7210,9290,5010,7150,7525.22,2.46,0,315247,7583,7366,7053,6836,6523,7475,6945,312,2140,500,5290,10,1,56849456,4406,25.75,2.34,12,1.78,301.00,3315.00,10920,20240717,-29.03,4195,20231115,84.74,10920,-29.03,20240717,4655,66.49,20240115,10920,-29.03,20240717,4250,82.35,20231120,2.60,N,075580,500,312 억,,1396823,N,N,1458,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 160629 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7440 -260 5 -3.38 6982046750 938148 69.27 7740 7740 7320 10010 5390 7700 7442.18 2.92 0 -191003 8160 7930 7570 7340 6980 8045 7455 312 2310 500 5690 10 1 56849456 4230 24.72 2.24 12 1.65 301.00 3315.00 10920 20240717 -31.87 4195 20231115 77.35 10920 -31.87 20240717 4655 59.83 20240115 10920 -31.87 20240717 4400 69.09 20231127 2.51 N 075580 500 312 억 1660951 N N 1010 N 00 N
3 20241121 150642 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7430 -270 5 -3.51 6655379810 894241 66.03 7740 7740 7320 10010 5390 7700 7442.29 2.92 0 -173236 8160 7930 7570 7340 6980 8045 7455 312 2310 500 5690 10 1 56849456 4224 24.68 2.24 12 1.57 301.00 3315.00 10920 20240717 -31.96 4195 20231115 77.12 10920 -31.96 20240717 4655 59.61 20240115 10920 -31.96 20240717 4400 68.86 20231127 2.51 N 075580 500 312 억 1660951 N N 909 N 00 N
4 20241121 140643 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7380 -320 5 -4.16 5761370510 773675 57.13 7740 7740 7320 10010 5390 7700 7446.53 2.92 0 -173938 8160 7930 7570 7340 6980 8045 7455 312 2310 500 5690 10 1 56849456 4195 24.52 2.23 12 1.36 301.00 3315.00 10920 20240717 -32.42 4195 20231115 75.92 10920 -32.42 20240717 4655 58.54 20240115 10920 -32.42 20240717 4400 67.73 20231127 2.51 N 075580 500 312 억 1660951 N N 909 N 00 N
5 20241121 130635 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7400 -300 5 -3.90 5131509870 688205 50.82 7740 7740 7320 10010 5390 7700 7456.12 2.92 0 -173693 8160 7930 7570 7340 6980 8045 7455 312 2310 500 5690 10 1 56849456 4207 24.58 2.23 12 1.21 301.00 3315.00 10920 20240717 -32.23 4195 20231115 76.40 10920 -32.23 20240717 4655 58.97 20240115 10920 -32.23 20240717 4400 68.18 20231127 2.51 N 075580 500 312 억 1660951 N N 909 N 00 N
6 20241121 120635 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7350 -350 5 -4.55 4571823280 612009 45.19 7740 7740 7350 10010 5390 7700 7469.93 2.92 0 -162125 8160 7930 7570 7340 6980 8045 7455 312 2310 500 5690 10 1 56849456 4178 24.42 2.22 12 1.08 301.00 3315.00 10920 20240717 -32.69 4195 20231115 75.21 10920 -32.69 20240717 4655 57.89 20240115 10920 -32.69 20240717 4400 67.05 20231127 2.51 N 075580 500 312 억 1660951 N N 909 N 00 N
7 20241121 110636 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7420 -280 5 -3.64 3594495130 479455 35.40 7740 7740 7390 10010 5390 7700 7496.75 2.92 0 -118350 8160 7930 7570 7340 6980 8045 7455 312 2310 500 5690 10 1 56849456 4218 24.65 2.24 12 0.84 301.00 3315.00 10920 20240717 -32.05 4195 20231115 76.88 10920 -32.05 20240717 4655 59.40 20240115 10920 -32.05 20240717 4400 68.64 20231127 2.51 N 075580 500 312 억 1660951 N N 909 N 00 N
8 20241121 100639 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7530 -170 5 -2.21 2791729180 371595 27.44 7740 7740 7390 10010 5390 7700 7512.48 2.92 0 -79578 8160 7930 7570 7340 6980 8045 7455 312 2310 500 5690 10 1 56849456 4281 25.02 2.27 12 0.65 301.00 3315.00 10920 20240717 -31.04 4195 20231115 79.50 10920 -31.04 20240717 4655 61.76 20240115 10920 -31.04 20240717 4400 71.14 20231127 2.51 N 075580 500 312 억 1660951 N N 909 N 00 N
9 20241121 090638 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7640 -60 5 -0.78 464308440 60364 4.46 7740 7740 7620 10010 5390 7700 7691.72 2.92 0 -21734 8160 7930 7570 7340 6980 8045 7455 312 2310 500 5690 10 1 56849456 4343 25.38 2.30 12 0.11 301.00 3315.00 10920 20240717 -30.04 4195 20231115 82.12 10920 -30.04 20240717 4655 64.12 20240115 10920 -30.04 20240717 4400 73.64 20231127 2.51 N 075580 500 312 억 1660951 N N 909 N 00 N
10 20241120 160631 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7700 550 2 7.69 10098499470 1334276 165.65 7210 7800 7210 9290 5010 7150 7568.26 2.46 0 383628 7583 7366 7053 6836 6523 7475 6945 312 2140 500 5290 10 1 56849456 4377 25.58 2.32 12 2.35 301.00 3315.00 10920 20240717 -29.49 4195 20231115 83.55 10920 -29.49 20240717 4655 65.41 20240115 10920 -29.49 20240717 4250 81.18 20231120 2.60 N 075580 500 312 억 1396823 N N 909 N 00 N
11 20241120 150641 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7640 490 2 6.85 9511617620 1257817 156.16 7210 7800 7210 9290 5010 7150 7562.00 2.46 0 368936 7583 7366 7053 6836 6523 7475 6945 312 2140 500 5290 10 1 56849456 4343 25.38 2.30 12 2.21 301.00 3315.00 10920 20240717 -30.04 4195 20231115 82.12 10920 -30.04 20240717 4655 64.12 20240115 10920 -30.04 20240717 4250 79.76 20231120 2.60 N 075580 500 312 억 1396823 N N 1458 N 00 N
12 20241120 140642 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7750 600 2 8.39 7611779530 1011502 125.58 7210 7800 7210 9290 5010 7150 7525.22 2.46 0 315247 7583 7366 7053 6836 6523 7475 6945 312 2140 500 5290 10 1 56849456 4406 25.75 2.34 12 1.78 301.00 3315.00 10920 20240717 -29.03 4195 20231115 84.74 10920 -29.03 20240717 4655 66.49 20240115 10920 -29.03 20240717 4250 82.35 20231120 2.60 N 075580 500 312 억 1396823 N N 1458 N 00 N