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
075580/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
20241210,160625,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7400,430,2,6.17,3243721540,448183,96.73,6970,7400,6970,9060,4880,6970,7237.40,2.93,0,-32693,7190,7080,6960,6850,6730,7020,6790,312,2090,500,5150,10,1,56849456,4207,24.58,2.23,12,0.79,301.00,3315.00,10920,20240717,-32.23,4450,20231208,66.29,10920,-32.23,20240717,4655,58.97,20240115,10920,-32.23,20240717,4470,65.55,20231227,2.32,N,075580,500,312 억,,1667386,N,N,313,N,00,N
20241210,150627,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7380,410,2,5.88,3046245580,421457,90.97,6970,7400,6970,9060,4880,6970,7227.90,2.93,0,-29610,7190,7080,6960,6850,6730,7020,6790,312,2090,500,5150,10,1,56849456,4195,24.52,2.23,12,0.74,301.00,3315.00,10920,20240717,-32.42,4450,20231208,65.84,10920,-32.42,20240717,4655,58.54,20240115,10920,-32.42,20240717,4470,65.10,20231227,2.32,N,075580,500,312 억,,1667386,N,N,3327,N,00,N
20241210,140626,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7330,360,2,5.16,2440690970,339181,73.21,6970,7350,6970,9060,4880,6970,7195.84,2.93,0,-20636,7190,7080,6960,6850,6730,7020,6790,312,2090,500,5150,10,1,56849456,4167,24.35,2.21,12,0.60,301.00,3315.00,10920,20240717,-32.88,4450,20231208,64.72,10920,-32.88,20240717,4655,57.47,20240115,10920,-32.88,20240717,4470,63.98,20231227,2.32,N,075580,500,312 억,,1667386,N,N,3327,N,00,N
20241210,130625,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7250,280,2,4.02,2010558630,280149,60.47,6970,7290,6970,9060,4880,6970,7176.75,2.93,0,-32443,7190,7080,6960,6850,6730,7020,6790,312,2090,500,5150,10,1,56849456,4122,24.09,2.19,12,0.49,301.00,3315.00,10920,20240717,-33.61,4450,20231208,62.92,10920,-33.61,20240717,4655,55.75,20240115,10920,-33.61,20240717,4470,62.19,20231227,2.32,N,075580,500,312 억,,1667386,N,N,3327,N,00,N
20241210,120626,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7150,180,2,2.58,1782515880,248400,53.61,6970,7290,6970,9060,4880,6970,7176.00,2.93,0,-32958,7190,7080,6960,6850,6730,7020,6790,312,2090,500,5150,10,1,56849456,4065,23.75,2.16,12,0.44,301.00,3315.00,10920,20240717,-34.52,4450,20231208,60.67,10920,-34.52,20240717,4655,53.60,20240115,10920,-34.52,20240717,4470,59.96,20231227,2.32,N,075580,500,312 억,,1667386,N,N,3327,N,00,N
20241210,110625,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7230,260,2,3.73,1372230680,191354,41.30,6970,7290,6970,9060,4880,6970,7171.17,2.93,0,-28527,7190,7080,6960,6850,6730,7020,6790,312,2090,500,5150,10,1,56849456,4110,24.02,2.18,12,0.34,301.00,3315.00,10920,20240717,-33.79,4450,20231208,62.47,10920,-33.79,20240717,4655,55.32,20240115,10920,-33.79,20240717,4470,61.74,20231227,2.32,N,075580,500,312 억,,1667386,N,N,3327,N,00,N
20241210,100626,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7230,260,2,3.73,896102300,125654,27.12,6970,7250,6970,9060,4880,6970,7131.52,2.93,0,-13358,7190,7080,6960,6850,6730,7020,6790,312,2090,500,5150,10,1,56849456,4110,24.02,2.18,12,0.22,301.00,3315.00,10920,20240717,-33.79,4450,20231208,62.47,10920,-33.79,20240717,4655,55.32,20240115,10920,-33.79,20240717,4470,61.74,20231227,2.32,N,075580,500,312 억,,1667386,N,N,3327,N,00,N
20241210,090630,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7090,120,2,1.72,145455330,20621,4.45,6970,7120,6970,9060,4880,6970,7053.78,2.93,0,-2494,7190,7080,6960,6850,6730,7020,6790,312,2090,500,5150,10,1,56849456,4031,23.55,2.14,12,0.04,301.00,3315.00,10920,20240717,-35.07,4450,20231208,59.33,10920,-35.07,20240717,4655,52.31,20240115,10920,-35.07,20240717,4470,58.61,20231227,2.32,N,075580,500,312 억,,1667386,N,N,3327,N,00,N
20241209,160623,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,6970,-230,5,-3.19,3198362380,462134,72.65,6980,7070,6840,9360,5040,7200,6920.80,2.91,0,-11203,7633,7416,7133,6916,6633,7275,6775,312,2160,500,5320,10,1,56849456,3962,23.16,2.10,12,0.81,301.00,3315.00,10920,20240717,-36.17,4435,20231130,57.16,10920,-36.17,20240717,4655,49.73,20240115,10920,-36.17,20240717,4470,55.93,20231227,2.29,N,075580,500,312 억,,1655990,N,N,3327,N,00,N
20241209,150625,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,6960,-240,5,-3.33,2795205590,403842,63.48,6980,7070,6840,9360,5040,7200,6921.53,2.91,0,-896,7633,7416,7133,6916,6633,7275,6775,312,2160,500,5320,10,1,56849456,3957,23.12,2.10,12,0.71,301.00,3315.00,10920,20240717,-36.26,4435,20231130,56.93,10920,-36.26,20240717,4655,49.52,20240115,10920,-36.26,20240717,4470,55.70,20231227,2.29,N,075580,500,312 억,,1655990,N,N,890,N,00,N
20241209,140625,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,6930,-270,5,-3.75,2135397290,308189,48.45,6980,7070,6850,9360,5040,7200,6928.86,2.91,0,-7100,7633,7416,7133,6916,6633,7275,6775,312,2160,500,5320,10,1,56849456,3940,23.02,2.09,12,0.54,301.00,3315.00,10920,20240717,-36.54,4435,20231130,56.26,10920,-36.54,20240717,4655,48.87,20240115,10920,-36.54,20240717,4470,55.03,20231227,2.29,N,075580,500,312 억,,1655990,N,N,890,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 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7400 430 2 6.17 3243721540 448183 96.73 6970 7400 6970 9060 4880 6970 7237.40 2.93 0 -32693 7190 7080 6960 6850 6730 7020 6790 312 2090 500 5150 10 1 56849456 4207 24.58 2.23 12 0.79 301.00 3315.00 10920 20240717 -32.23 4450 20231208 66.29 10920 -32.23 20240717 4655 58.97 20240115 10920 -32.23 20240717 4470 65.55 20231227 2.32 N 075580 500 312 억 1667386 N N 313 N 00 N
3 20241210 150627 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7380 410 2 5.88 3046245580 421457 90.97 6970 7400 6970 9060 4880 6970 7227.90 2.93 0 -29610 7190 7080 6960 6850 6730 7020 6790 312 2090 500 5150 10 1 56849456 4195 24.52 2.23 12 0.74 301.00 3315.00 10920 20240717 -32.42 4450 20231208 65.84 10920 -32.42 20240717 4655 58.54 20240115 10920 -32.42 20240717 4470 65.10 20231227 2.32 N 075580 500 312 억 1667386 N N 3327 N 00 N
4 20241210 140626 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7330 360 2 5.16 2440690970 339181 73.21 6970 7350 6970 9060 4880 6970 7195.84 2.93 0 -20636 7190 7080 6960 6850 6730 7020 6790 312 2090 500 5150 10 1 56849456 4167 24.35 2.21 12 0.60 301.00 3315.00 10920 20240717 -32.88 4450 20231208 64.72 10920 -32.88 20240717 4655 57.47 20240115 10920 -32.88 20240717 4470 63.98 20231227 2.32 N 075580 500 312 억 1667386 N N 3327 N 00 N
5 20241210 130625 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7250 280 2 4.02 2010558630 280149 60.47 6970 7290 6970 9060 4880 6970 7176.75 2.93 0 -32443 7190 7080 6960 6850 6730 7020 6790 312 2090 500 5150 10 1 56849456 4122 24.09 2.19 12 0.49 301.00 3315.00 10920 20240717 -33.61 4450 20231208 62.92 10920 -33.61 20240717 4655 55.75 20240115 10920 -33.61 20240717 4470 62.19 20231227 2.32 N 075580 500 312 억 1667386 N N 3327 N 00 N
6 20241210 120626 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7150 180 2 2.58 1782515880 248400 53.61 6970 7290 6970 9060 4880 6970 7176.00 2.93 0 -32958 7190 7080 6960 6850 6730 7020 6790 312 2090 500 5150 10 1 56849456 4065 23.75 2.16 12 0.44 301.00 3315.00 10920 20240717 -34.52 4450 20231208 60.67 10920 -34.52 20240717 4655 53.60 20240115 10920 -34.52 20240717 4470 59.96 20231227 2.32 N 075580 500 312 억 1667386 N N 3327 N 00 N
7 20241210 110625 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7230 260 2 3.73 1372230680 191354 41.30 6970 7290 6970 9060 4880 6970 7171.17 2.93 0 -28527 7190 7080 6960 6850 6730 7020 6790 312 2090 500 5150 10 1 56849456 4110 24.02 2.18 12 0.34 301.00 3315.00 10920 20240717 -33.79 4450 20231208 62.47 10920 -33.79 20240717 4655 55.32 20240115 10920 -33.79 20240717 4470 61.74 20231227 2.32 N 075580 500 312 억 1667386 N N 3327 N 00 N
8 20241210 100626 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7230 260 2 3.73 896102300 125654 27.12 6970 7250 6970 9060 4880 6970 7131.52 2.93 0 -13358 7190 7080 6960 6850 6730 7020 6790 312 2090 500 5150 10 1 56849456 4110 24.02 2.18 12 0.22 301.00 3315.00 10920 20240717 -33.79 4450 20231208 62.47 10920 -33.79 20240717 4655 55.32 20240115 10920 -33.79 20240717 4470 61.74 20231227 2.32 N 075580 500 312 억 1667386 N N 3327 N 00 N
9 20241210 090630 55 40.00 KOSPI 운수.장비 N N N Y 40 N 7090 120 2 1.72 145455330 20621 4.45 6970 7120 6970 9060 4880 6970 7053.78 2.93 0 -2494 7190 7080 6960 6850 6730 7020 6790 312 2090 500 5150 10 1 56849456 4031 23.55 2.14 12 0.04 301.00 3315.00 10920 20240717 -35.07 4450 20231208 59.33 10920 -35.07 20240717 4655 52.31 20240115 10920 -35.07 20240717 4470 58.61 20231227 2.32 N 075580 500 312 억 1667386 N N 3327 N 00 N
10 20241209 160623 55 40.00 KOSPI 운수.장비 N N N Y 40 N 6970 -230 5 -3.19 3198362380 462134 72.65 6980 7070 6840 9360 5040 7200 6920.80 2.91 0 -11203 7633 7416 7133 6916 6633 7275 6775 312 2160 500 5320 10 1 56849456 3962 23.16 2.10 12 0.81 301.00 3315.00 10920 20240717 -36.17 4435 20231130 57.16 10920 -36.17 20240717 4655 49.73 20240115 10920 -36.17 20240717 4470 55.93 20231227 2.29 N 075580 500 312 억 1655990 N N 3327 N 00 N
11 20241209 150625 55 40.00 KOSPI 운수.장비 N N N Y 40 N 6960 -240 5 -3.33 2795205590 403842 63.48 6980 7070 6840 9360 5040 7200 6921.53 2.91 0 -896 7633 7416 7133 6916 6633 7275 6775 312 2160 500 5320 10 1 56849456 3957 23.12 2.10 12 0.71 301.00 3315.00 10920 20240717 -36.26 4435 20231130 56.93 10920 -36.26 20240717 4655 49.52 20240115 10920 -36.26 20240717 4470 55.70 20231227 2.29 N 075580 500 312 억 1655990 N N 890 N 00 N
12 20241209 140625 55 40.00 KOSPI 운수.장비 N N N Y 40 N 6930 -270 5 -3.75 2135397290 308189 48.45 6980 7070 6850 9360 5040 7200 6928.86 2.91 0 -7100 7633 7416 7133 6916 6633 7275 6775 312 2160 500 5320 10 1 56849456 3940 23.02 2.09 12 0.54 301.00 3315.00 10920 20240717 -36.54 4435 20231130 56.26 10920 -36.54 20240717 4655 48.87 20240115 10920 -36.54 20240717 4470 55.03 20231227 2.29 N 075580 500 312 억 1655990 N N 890 N 00 N