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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,-80,5,-2.30,56012650,16608,79.12,3475,3475,3325,4515,2435,3475,3372.63,66.46,0,-4697,3795,3635,3510,3350,3225,3572,3287,96,1040,500,2500,5,1,19200000,652,19.62,0.28,12,0.09,173.00,11995.00,4600,20240102,-26.20,3315,20241115,2.41,4600,-26.20,20240102,3315,2.41,20241115,4600,-26.20,20240102,3315,2.41,20241115,0.20,N,075180,500,96 억,,12759818,N,N,1,N,00,N
20241128,150724,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3330,-145,5,-4.17,53023650,15718,74.88,3475,3475,3325,4515,2435,3475,3373.43,66.46,0,-4337,3795,3635,3510,3350,3225,3572,3287,96,1040,500,2500,5,1,19200000,639,19.25,0.28,12,0.08,173.00,11995.00,4600,20240102,-27.61,3315,20241115,0.45,4600,-27.61,20240102,3315,0.45,20241115,4600,-27.61,20240102,3315,0.45,20241115,0.20,N,075180,500,96 억,,12759818,N,N,0,N,00,N
20241128,140723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,-150,5,-4.32,47809345,14151,67.41,3475,3475,3325,4515,2435,3475,3378.51,66.46,0,-3222,3795,3635,3510,3350,3225,3572,3287,96,1040,500,2500,5,1,19200000,638,19.22,0.28,12,0.07,173.00,11995.00,4600,20240102,-27.72,3315,20241115,0.30,4600,-27.72,20240102,3315,0.30,20241115,4600,-27.72,20240102,3315,0.30,20241115,0.20,N,075180,500,96 억,,12759818,N,N,0,N,00,N
20241128,130721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3340,-135,5,-3.88,44015725,13012,61.99,3475,3475,3340,4515,2435,3475,3382.70,66.46,0,-2183,3795,3635,3510,3350,3225,3572,3287,96,1040,500,2500,5,1,19200000,641,19.31,0.28,12,0.07,173.00,11995.00,4600,20240102,-27.39,3315,20241115,0.75,4600,-27.39,20240102,3315,0.75,20241115,4600,-27.39,20240102,3315,0.75,20241115,0.20,N,075180,500,96 억,,12759818,N,N,0,N,00,N
20241128,120723,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-90,5,-2.59,40352170,11921,56.79,3475,3475,3380,4515,2435,3475,3384.97,66.46,0,-1286,3795,3635,3510,3350,3225,3572,3287,96,1040,500,2500,5,1,19200000,650,19.57,0.28,12,0.06,173.00,11995.00,4600,20240102,-26.41,3315,20241115,2.11,4600,-26.41,20240102,3315,2.11,20241115,4600,-26.41,20240102,3315,2.11,20241115,0.20,N,075180,500,96 억,,12759818,N,N,0,N,00,N
20241128,110725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3420,-55,5,-1.58,1974780,573,2.73,3475,3475,3420,4515,2435,3475,3446.39,66.46,0,-206,3795,3635,3510,3350,3225,3572,3287,96,1040,500,2500,5,1,19200000,657,19.77,0.29,12,0.00,173.00,11995.00,4600,20240102,-25.65,3315,20241115,3.17,4600,-25.65,20240102,3315,3.17,20241115,4600,-25.65,20240102,3315,3.17,20241115,0.20,N,075180,500,96 억,,12759818,N,N,0,N,00,N
20241128,100724,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3440,-35,5,-1.01,1139495,329,1.57,3475,3475,3440,4515,2435,3475,3463.51,66.46,0,-18,3795,3635,3510,3350,3225,3572,3287,96,1040,500,2500,5,1,19200000,660,19.88,0.29,12,0.00,173.00,11995.00,4600,20240102,-25.22,3315,20241115,3.77,4600,-25.22,20240102,3315,3.77,20241115,4600,-25.22,20240102,3315,3.77,20241115,0.20,N,075180,500,96 억,,12759818,N,N,0,N,00,N
20241128,090721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,0,3,0.00,705425,203,0.97,3475,3475,3475,4515,2435,3475,3475.00,66.46,0,-18,3795,3635,3510,3350,3225,3572,3287,96,1040,500,2500,5,1,19200000,667,20.09,0.29,12,0.00,173.00,11995.00,4600,20240102,-24.46,3315,20241115,4.83,4600,-24.46,20240102,3315,4.83,20241115,4600,-24.46,20240102,3315,4.83,20241115,0.20,N,075180,500,96 억,,12759818,N,N,0,N,00,N
20241127,160705,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3475,-85,5,-2.39,72561645,20975,603.77,3560,3670,3385,4625,2495,3560,3459.43,66.46,0,-4880,3743,3651,3593,3501,3443,3635,3485,96,1065,500,2560,5,1,19200000,667,20.09,0.29,12,0.11,173.00,11995.00,4600,20240102,-24.46,3315,20241115,4.83,4600,-24.46,20240102,3315,4.83,20241115,4600,-24.46,20240102,3315,4.83,20241115,0.20,N,075180,500,96 억,,12759897,N,N,0,N,00,N
20241127,150718,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3405,-155,5,-4.35,70775730,20457,588.86,3560,3670,3385,4625,2495,3560,3459.73,66.46,0,-4735,3743,3651,3593,3501,3443,3635,3485,96,1065,500,2560,5,1,19200000,654,19.68,0.28,12,0.11,173.00,11995.00,4600,20240102,-25.98,3315,20241115,2.71,4600,-25.98,20240102,3315,2.71,20241115,4600,-25.98,20240102,3315,2.71,20241115,0.20,N,075180,500,96 억,,12759897,N,N,0,N,00,N
20241127,140719,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-175,5,-4.92,66264430,19131,550.69,3560,3670,3385,4625,2495,3560,3463.72,66.46,0,-3411,3743,3651,3593,3501,3443,3635,3485,96,1065,500,2560,5,1,19200000,650,19.57,0.28,12,0.10,173.00,11995.00,4600,20240102,-26.41,3315,20241115,2.11,4600,-26.41,20240102,3315,2.11,20241115,4600,-26.41,20240102,3315,2.11,20241115,0.20,N,075180,500,96 억,,12759897,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 20241128 160712 57 100.00 KOSPI 운수.장비 N N N N N 3395 -80 5 -2.30 56012650 16608 79.12 3475 3475 3325 4515 2435 3475 3372.63 66.46 0 -4697 3795 3635 3510 3350 3225 3572 3287 96 1040 500 2500 5 1 19200000 652 19.62 0.28 12 0.09 173.00 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 0.20 N 075180 500 96 억 12759818 N N 1 N 00 N
3 20241128 150724 57 100.00 KOSPI 운수.장비 N N N N N 3330 -145 5 -4.17 53023650 15718 74.88 3475 3475 3325 4515 2435 3475 3373.43 66.46 0 -4337 3795 3635 3510 3350 3225 3572 3287 96 1040 500 2500 5 1 19200000 639 19.25 0.28 12 0.08 173.00 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 0.20 N 075180 500 96 억 12759818 N N 0 N 00 N
4 20241128 140723 57 100.00 KOSPI 운수.장비 N N N N N 3325 -150 5 -4.32 47809345 14151 67.41 3475 3475 3325 4515 2435 3475 3378.51 66.46 0 -3222 3795 3635 3510 3350 3225 3572 3287 96 1040 500 2500 5 1 19200000 638 19.22 0.28 12 0.07 173.00 11995.00 4600 20240102 -27.72 3315 20241115 0.30 4600 -27.72 20240102 3315 0.30 20241115 4600 -27.72 20240102 3315 0.30 20241115 0.20 N 075180 500 96 억 12759818 N N 0 N 00 N
5 20241128 130721 57 100.00 KOSPI 운수.장비 N N N N N 3340 -135 5 -3.88 44015725 13012 61.99 3475 3475 3340 4515 2435 3475 3382.70 66.46 0 -2183 3795 3635 3510 3350 3225 3572 3287 96 1040 500 2500 5 1 19200000 641 19.31 0.28 12 0.07 173.00 11995.00 4600 20240102 -27.39 3315 20241115 0.75 4600 -27.39 20240102 3315 0.75 20241115 4600 -27.39 20240102 3315 0.75 20241115 0.20 N 075180 500 96 억 12759818 N N 0 N 00 N
6 20241128 120723 57 100.00 KOSPI 운수.장비 N N N N N 3385 -90 5 -2.59 40352170 11921 56.79 3475 3475 3380 4515 2435 3475 3384.97 66.46 0 -1286 3795 3635 3510 3350 3225 3572 3287 96 1040 500 2500 5 1 19200000 650 19.57 0.28 12 0.06 173.00 11995.00 4600 20240102 -26.41 3315 20241115 2.11 4600 -26.41 20240102 3315 2.11 20241115 4600 -26.41 20240102 3315 2.11 20241115 0.20 N 075180 500 96 억 12759818 N N 0 N 00 N
7 20241128 110725 57 100.00 KOSPI 운수.장비 N N N N N 3420 -55 5 -1.58 1974780 573 2.73 3475 3475 3420 4515 2435 3475 3446.39 66.46 0 -206 3795 3635 3510 3350 3225 3572 3287 96 1040 500 2500 5 1 19200000 657 19.77 0.29 12 0.00 173.00 11995.00 4600 20240102 -25.65 3315 20241115 3.17 4600 -25.65 20240102 3315 3.17 20241115 4600 -25.65 20240102 3315 3.17 20241115 0.20 N 075180 500 96 억 12759818 N N 0 N 00 N
8 20241128 100724 57 100.00 KOSPI 운수.장비 N N N N N 3440 -35 5 -1.01 1139495 329 1.57 3475 3475 3440 4515 2435 3475 3463.51 66.46 0 -18 3795 3635 3510 3350 3225 3572 3287 96 1040 500 2500 5 1 19200000 660 19.88 0.29 12 0.00 173.00 11995.00 4600 20240102 -25.22 3315 20241115 3.77 4600 -25.22 20240102 3315 3.77 20241115 4600 -25.22 20240102 3315 3.77 20241115 0.20 N 075180 500 96 억 12759818 N N 0 N 00 N
9 20241128 090721 57 100.00 KOSPI 운수.장비 N N N N N 3475 0 3 0.00 705425 203 0.97 3475 3475 3475 4515 2435 3475 3475.00 66.46 0 -18 3795 3635 3510 3350 3225 3572 3287 96 1040 500 2500 5 1 19200000 667 20.09 0.29 12 0.00 173.00 11995.00 4600 20240102 -24.46 3315 20241115 4.83 4600 -24.46 20240102 3315 4.83 20241115 4600 -24.46 20240102 3315 4.83 20241115 0.20 N 075180 500 96 억 12759818 N N 0 N 00 N
10 20241127 160705 57 100.00 KOSPI 운수.장비 N N N N N 3475 -85 5 -2.39 72561645 20975 603.77 3560 3670 3385 4625 2495 3560 3459.43 66.46 0 -4880 3743 3651 3593 3501 3443 3635 3485 96 1065 500 2560 5 1 19200000 667 20.09 0.29 12 0.11 173.00 11995.00 4600 20240102 -24.46 3315 20241115 4.83 4600 -24.46 20240102 3315 4.83 20241115 4600 -24.46 20240102 3315 4.83 20241115 0.20 N 075180 500 96 억 12759897 N N 0 N 00 N
11 20241127 150718 57 100.00 KOSPI 운수.장비 N N N N N 3405 -155 5 -4.35 70775730 20457 588.86 3560 3670 3385 4625 2495 3560 3459.73 66.46 0 -4735 3743 3651 3593 3501 3443 3635 3485 96 1065 500 2560 5 1 19200000 654 19.68 0.28 12 0.11 173.00 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 0.20 N 075180 500 96 억 12759897 N N 0 N 00 N
12 20241127 140719 57 100.00 KOSPI 운수.장비 N N N N N 3385 -175 5 -4.92 66264430 19131 550.69 3560 3670 3385 4625 2495 3560 3463.72 66.46 0 -3411 3743 3651 3593 3501 3443 3635 3485 96 1065 500 2560 5 1 19200000 650 19.57 0.28 12 0.10 173.00 11995.00 4600 20240102 -26.41 3315 20241115 2.11 4600 -26.41 20240102 3315 2.11 20241115 4600 -26.41 20240102 3315 2.11 20241115 0.20 N 075180 500 96 억 12759897 N N 0 N 00 N