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
075180/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
20241210,160625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3190,-20,5,-0.62,61937765,19255,158.24,3250,3345,3170,4170,2250,3210,3216.71,66.46,0,388,3456,3332,3236,3112,3016,3285,3065,96,960,500,2310,5,1,19200000,612,18.44,0.27,12,0.10,173.00,11995.00,4600,20240102,-30.65,3140,20241209,1.59,4600,-30.65,20240102,3140,1.59,20241209,4600,-30.65,20240102,3140,1.59,20241209,0.19,N,075180,500,96 억,,12760004,N,N,0,N,00,N
20241210,150626,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3235,25,2,0.78,53283030,16554,136.05,3250,3345,3170,4170,2250,3210,3218.74,66.46,0,842,3456,3332,3236,3112,3016,3285,3065,96,960,500,2310,5,1,19200000,621,18.70,0.27,12,0.09,173.00,11995.00,4600,20240102,-29.67,3140,20241209,3.03,4600,-29.67,20240102,3140,3.03,20241209,4600,-29.67,20240102,3140,3.03,20241209,0.19,N,075180,500,96 억,,12760004,N,N,0,N,00,N
20241210,140626,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3235,25,2,0.78,35700975,11130,91.47,3250,3250,3170,4170,2250,3210,3207.63,66.46,0,97,3456,3332,3236,3112,3016,3285,3065,96,960,500,2310,5,1,19200000,621,18.70,0.27,12,0.06,173.00,11995.00,4600,20240102,-29.67,3140,20241209,3.03,4600,-29.67,20240102,3140,3.03,20241209,4600,-29.67,20240102,3140,3.03,20241209,0.19,N,075180,500,96 억,,12760004,N,N,0,N,00,N
20241210,130625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3210,0,3,0.00,30247230,9433,77.52,3250,3250,3170,4170,2250,3210,3206.53,66.46,0,15,3456,3332,3236,3112,3016,3285,3065,96,960,500,2310,5,1,19200000,616,18.55,0.27,12,0.05,173.00,11995.00,4600,20240102,-30.22,3140,20241209,2.23,4600,-30.22,20240102,3140,2.23,20241209,4600,-30.22,20240102,3140,2.23,20241209,0.19,N,075180,500,96 억,,12760004,N,N,0,N,00,N
20241210,120625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3220,10,2,0.31,26930410,8401,69.04,3250,3250,3170,4170,2250,3210,3205.62,66.46,0,15,3456,3332,3236,3112,3016,3285,3065,96,960,500,2310,5,1,19200000,618,18.61,0.27,12,0.04,173.00,11995.00,4600,20240102,-30.00,3140,20241209,2.55,4600,-30.00,20240102,3140,2.55,20241209,4600,-30.00,20240102,3140,2.55,20241209,0.19,N,075180,500,96 억,,12760004,N,N,0,N,00,N
20241210,110625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3205,-5,5,-0.16,24970860,7791,64.03,3250,3250,3170,4170,2250,3210,3205.09,66.46,0,1,3456,3332,3236,3112,3016,3285,3065,96,960,500,2310,5,1,19200000,615,18.53,0.27,12,0.04,173.00,11995.00,4600,20240102,-30.33,3140,20241209,2.07,4600,-30.33,20240102,3140,2.07,20241209,4600,-30.33,20240102,3140,2.07,20241209,0.19,N,075180,500,96 억,,12760004,N,N,0,N,00,N
20241210,100625,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3190,-20,5,-0.62,20403895,6361,52.28,3250,3250,3170,4170,2250,3210,3207.66,66.46,0,0,3456,3332,3236,3112,3016,3285,3065,96,960,500,2310,5,1,19200000,612,18.44,0.27,12,0.03,173.00,11995.00,4600,20240102,-30.65,3140,20241209,1.59,4600,-30.65,20240102,3140,1.59,20241209,4600,-30.65,20240102,3140,1.59,20241209,0.19,N,075180,500,96 억,,12760004,N,N,0,N,00,N
20241210,090630,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3215,5,2,0.16,660790,205,1.68,3250,3250,3215,4170,2250,3210,3223.37,66.46,0,0,3456,3332,3236,3112,3016,3285,3065,96,960,500,2310,5,1,19200000,617,18.58,0.27,12,0.00,173.00,11995.00,4600,20240102,-30.11,3140,20241209,2.39,4600,-30.11,20240102,3140,2.39,20241209,4600,-30.11,20240102,3140,2.39,20241209,0.19,N,075180,500,96 억,,12760004,N,N,0,N,00,N
20241209,160623,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3210,-150,5,-4.46,39205040,12168,819.95,3360,3360,3140,4365,2355,3360,3221.99,66.46,0,189,3516,3437,3376,3297,3236,3407,3267,96,1005,500,2410,5,1,19200000,616,18.55,0.27,12,0.06,173.00,11995.00,4600,20240102,-30.22,3140,20241209,2.23,4600,-30.22,20240102,3140,2.23,20241209,4600,-30.22,20240102,3140,2.23,20241209,0.19,N,075180,500,96 억,,12759828,N,N,0,N,00,N
20241209,150625,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3170,-190,5,-5.65,32101850,9940,669.81,3360,3360,3140,4365,2355,3360,3229.56,66.46,0,183,3516,3437,3376,3297,3236,3407,3267,96,1005,500,2410,5,1,19200000,609,18.32,0.26,12,0.05,173.00,11995.00,4600,20240102,-31.09,3140,20241209,0.96,4600,-31.09,20240102,3140,0.96,20241209,4600,-31.09,20240102,3140,0.96,20241209,0.19,N,075180,500,96 억,,12759828,N,N,0,N,00,N
20241209,140625,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3140,-220,5,-6.55,25862420,7969,536.99,3360,3360,3140,4365,2355,3360,3245.38,66.46,0,172,3516,3437,3376,3297,3236,3407,3267,96,1005,500,2410,5,1,19200000,603,18.15,0.26,12,0.04,173.00,11995.00,4600,20240102,-31.74,3140,20241209,0.00,4600,-31.74,20240102,3140,0.00,20241209,4600,-31.74,20240102,3140,0.00,20241209,0.19,N,075180,500,96 억,,12759828,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 160625 57 100.00 KOSPI 운수.장비 N N N N N 3190 -20 5 -0.62 61937765 19255 158.24 3250 3345 3170 4170 2250 3210 3216.71 66.46 0 388 3456 3332 3236 3112 3016 3285 3065 96 960 500 2310 5 1 19200000 612 18.44 0.27 12 0.10 173.00 11995.00 4600 20240102 -30.65 3140 20241209 1.59 4600 -30.65 20240102 3140 1.59 20241209 4600 -30.65 20240102 3140 1.59 20241209 0.19 N 075180 500 96 억 12760004 N N 0 N 00 N
3 20241210 150626 57 100.00 KOSPI 운수.장비 N N N N N 3235 25 2 0.78 53283030 16554 136.05 3250 3345 3170 4170 2250 3210 3218.74 66.46 0 842 3456 3332 3236 3112 3016 3285 3065 96 960 500 2310 5 1 19200000 621 18.70 0.27 12 0.09 173.00 11995.00 4600 20240102 -29.67 3140 20241209 3.03 4600 -29.67 20240102 3140 3.03 20241209 4600 -29.67 20240102 3140 3.03 20241209 0.19 N 075180 500 96 억 12760004 N N 0 N 00 N
4 20241210 140626 57 100.00 KOSPI 운수.장비 N N N N N 3235 25 2 0.78 35700975 11130 91.47 3250 3250 3170 4170 2250 3210 3207.63 66.46 0 97 3456 3332 3236 3112 3016 3285 3065 96 960 500 2310 5 1 19200000 621 18.70 0.27 12 0.06 173.00 11995.00 4600 20240102 -29.67 3140 20241209 3.03 4600 -29.67 20240102 3140 3.03 20241209 4600 -29.67 20240102 3140 3.03 20241209 0.19 N 075180 500 96 억 12760004 N N 0 N 00 N
5 20241210 130625 57 100.00 KOSPI 운수.장비 N N N N N 3210 0 3 0.00 30247230 9433 77.52 3250 3250 3170 4170 2250 3210 3206.53 66.46 0 15 3456 3332 3236 3112 3016 3285 3065 96 960 500 2310 5 1 19200000 616 18.55 0.27 12 0.05 173.00 11995.00 4600 20240102 -30.22 3140 20241209 2.23 4600 -30.22 20240102 3140 2.23 20241209 4600 -30.22 20240102 3140 2.23 20241209 0.19 N 075180 500 96 억 12760004 N N 0 N 00 N
6 20241210 120625 57 100.00 KOSPI 운수.장비 N N N N N 3220 10 2 0.31 26930410 8401 69.04 3250 3250 3170 4170 2250 3210 3205.62 66.46 0 15 3456 3332 3236 3112 3016 3285 3065 96 960 500 2310 5 1 19200000 618 18.61 0.27 12 0.04 173.00 11995.00 4600 20240102 -30.00 3140 20241209 2.55 4600 -30.00 20240102 3140 2.55 20241209 4600 -30.00 20240102 3140 2.55 20241209 0.19 N 075180 500 96 억 12760004 N N 0 N 00 N
7 20241210 110625 57 100.00 KOSPI 운수.장비 N N N N N 3205 -5 5 -0.16 24970860 7791 64.03 3250 3250 3170 4170 2250 3210 3205.09 66.46 0 1 3456 3332 3236 3112 3016 3285 3065 96 960 500 2310 5 1 19200000 615 18.53 0.27 12 0.04 173.00 11995.00 4600 20240102 -30.33 3140 20241209 2.07 4600 -30.33 20240102 3140 2.07 20241209 4600 -30.33 20240102 3140 2.07 20241209 0.19 N 075180 500 96 억 12760004 N N 0 N 00 N
8 20241210 100625 57 100.00 KOSPI 운수.장비 N N N N N 3190 -20 5 -0.62 20403895 6361 52.28 3250 3250 3170 4170 2250 3210 3207.66 66.46 0 0 3456 3332 3236 3112 3016 3285 3065 96 960 500 2310 5 1 19200000 612 18.44 0.27 12 0.03 173.00 11995.00 4600 20240102 -30.65 3140 20241209 1.59 4600 -30.65 20240102 3140 1.59 20241209 4600 -30.65 20240102 3140 1.59 20241209 0.19 N 075180 500 96 억 12760004 N N 0 N 00 N
9 20241210 090630 57 100.00 KOSPI 운수.장비 N N N N N 3215 5 2 0.16 660790 205 1.68 3250 3250 3215 4170 2250 3210 3223.37 66.46 0 0 3456 3332 3236 3112 3016 3285 3065 96 960 500 2310 5 1 19200000 617 18.58 0.27 12 0.00 173.00 11995.00 4600 20240102 -30.11 3140 20241209 2.39 4600 -30.11 20240102 3140 2.39 20241209 4600 -30.11 20240102 3140 2.39 20241209 0.19 N 075180 500 96 억 12760004 N N 0 N 00 N
10 20241209 160623 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3210 -150 5 -4.46 39205040 12168 819.95 3360 3360 3140 4365 2355 3360 3221.99 66.46 0 189 3516 3437 3376 3297 3236 3407 3267 96 1005 500 2410 5 1 19200000 616 18.55 0.27 12 0.06 173.00 11995.00 4600 20240102 -30.22 3140 20241209 2.23 4600 -30.22 20240102 3140 2.23 20241209 4600 -30.22 20240102 3140 2.23 20241209 0.19 N 075180 500 96 억 12759828 N N 0 N 00 N
11 20241209 150625 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3170 -190 5 -5.65 32101850 9940 669.81 3360 3360 3140 4365 2355 3360 3229.56 66.46 0 183 3516 3437 3376 3297 3236 3407 3267 96 1005 500 2410 5 1 19200000 609 18.32 0.26 12 0.05 173.00 11995.00 4600 20240102 -31.09 3140 20241209 0.96 4600 -31.09 20240102 3140 0.96 20241209 4600 -31.09 20240102 3140 0.96 20241209 0.19 N 075180 500 96 억 12759828 N N 0 N 00 N
12 20241209 140625 57 100.00 KOSPI 신저가 운수.장비 N N N N N 3140 -220 5 -6.55 25862420 7969 536.99 3360 3360 3140 4365 2355 3360 3245.38 66.46 0 172 3516 3437 3376 3297 3236 3407 3267 96 1005 500 2410 5 1 19200000 603 18.15 0.26 12 0.04 173.00 11995.00 4600 20240102 -31.74 3140 20241209 0.00 4600 -31.74 20240102 3140 0.00 20241209 4600 -31.74 20240102 3140 0.00 20241209 0.19 N 075180 500 96 억 12759828 N N 0 N 00 N