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
003490/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
20241121,160144,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24300,-200,5,-0.82,18849706550,774684,104.02,24500,24600,24050,31850,17150,24500,24332.16,34.59,-52134,101111,24933,24716,24583,24366,24233,24650,24300,18411,7350,5000,19110,50,1,368220661,89478,8.46,0.94,12,0.21,2873.00,25793.00,24800,20241120,-2.02,19400,20240805,25.26,24800,-2.02,20241120,19400,25.26,20240805,24800,-2.02,20241120,19400,25.26,20240805,0.33,N,003490,5000,18411 억,,63668682,N,N,353,N,00,N
20241121,150146,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24300,-200,5,-0.82,15893264650,653022,87.69,24500,24600,24050,31850,17150,24500,24338.02,34.64,34777,105122,24933,24716,24583,24366,24233,24650,24300,18411,7350,5000,19110,50,1,368220661,89478,8.46,0.94,12,0.18,2873.00,25793.00,24800,20241120,-2.02,19400,20240805,25.26,24800,-2.02,20241120,19400,25.26,20240805,24800,-2.02,20241120,19400,25.26,20240805,0.33,N,003490,5000,18411 억,,63755593,N,N,35,N,00,N
20241121,140146,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24450,-50,5,-0.20,13778056400,566297,76.04,24500,24600,24050,31850,17150,24500,24330.09,34.65,51796,109784,24933,24716,24583,24366,24233,24650,24300,18411,7350,5000,19110,50,1,368220661,90030,8.51,0.95,12,0.15,2873.00,25793.00,24800,20241120,-1.41,19400,20240805,26.03,24800,-1.41,20241120,19400,26.03,20240805,24800,-1.41,20241120,19400,26.03,20240805,0.33,N,003490,5000,18411 억,,63772612,N,N,35,N,00,N
20241121,130146,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24400,-100,5,-0.41,10936901450,449890,60.41,24500,24600,24050,31850,17150,24500,24310.17,34.63,16189,60747,24933,24716,24583,24366,24233,24650,24300,18411,7350,5000,19110,50,1,368220661,89846,8.49,0.95,12,0.12,2873.00,25793.00,24800,20241120,-1.61,19400,20240805,25.77,24800,-1.61,20241120,19400,25.77,20240805,24800,-1.61,20241120,19400,25.77,20240805,0.33,N,003490,5000,18411 억,,63737005,N,N,35,N,00,N
20241121,120145,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24350,-150,5,-0.61,9337308100,384163,51.59,24500,24600,24050,31850,17150,24500,24305.59,34.62,4742,46889,24933,24716,24583,24366,24233,24650,24300,18411,7350,5000,19110,50,1,368220661,89662,8.48,0.94,12,0.10,2873.00,25793.00,24800,20241120,-1.81,19400,20240805,25.52,24800,-1.81,20241120,19400,25.52,20240805,24800,-1.81,20241120,19400,25.52,20240805,0.33,N,003490,5000,18411 억,,63725558,N,N,35,N,00,N
20241121,110145,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24350,-150,5,-0.61,7859593050,323459,43.43,24500,24600,24050,31850,17150,24500,24298.57,34.62,750,34607,24933,24716,24583,24366,24233,24650,24300,18411,7350,5000,19110,50,1,368220661,89662,8.48,0.94,12,0.09,2873.00,25793.00,24800,20241120,-1.81,19400,20240805,25.52,24800,-1.81,20241120,19400,25.52,20240805,24800,-1.81,20241120,19400,25.52,20240805,0.33,N,003490,5000,18411 억,,63721566,N,N,35,N,00,N
20241121,100146,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24100,-400,5,-1.63,5259582900,216490,29.07,24500,24600,24050,31850,17150,24500,24294.81,34.61,-9883,20055,24933,24716,24583,24366,24233,24650,24300,18411,7350,5000,19110,50,1,368220661,88741,8.39,0.93,12,0.06,2873.00,25793.00,24800,20241120,-2.82,19400,20240805,24.23,24800,-2.82,20241120,19400,24.23,20240805,24800,-2.82,20241120,19400,24.23,20240805,0.33,N,003490,5000,18411 억,,63710933,N,N,35,N,00,N
20241121,090146,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24450,-50,5,-0.20,327214600,13380,1.80,24500,24550,24350,31850,17150,24500,24455.49,34.62,1892,1142,24933,24716,24583,24366,24233,24650,24300,18411,7350,5000,19110,50,1,368220661,90030,8.51,0.95,12,0.00,2873.00,25793.00,24800,20241120,-1.41,19400,20240805,26.03,24800,-1.41,20241120,19400,26.03,20240805,24800,-1.41,20241120,19400,26.03,20240805,0.33,N,003490,5000,18411 억,,63722708,N,N,35,N,00,N
20241120,160145,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24500,-150,5,-0.61,18194562400,739000,41.86,24650,24800,24450,32000,17300,24650,24620.70,34.61,-93477,-30845,25216,24932,24466,24182,23716,25075,24325,18411,7350,5000,19220,50,1,368220661,90214,8.53,0.95,12,0.20,2873.00,25793.00,24800,20241120,-1.21,19400,20240805,26.29,24800,-1.21,20241120,19400,26.29,20240805,24800,-1.21,20241120,19400,26.29,20240805,0.32,N,003490,5000,18411 억,,63714766,N,N,35,N,00,N
20241120,150146,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24550,-100,5,-0.41,16797843200,682152,38.64,24650,24800,24450,32000,17300,24650,24624.78,34.62,-73330,-31340,25216,24932,24466,24182,23716,25075,24325,18411,7350,5000,19220,50,1,368220661,90398,8.55,0.95,12,0.19,2873.00,25793.00,24800,20241120,-1.01,19400,20240805,26.55,24800,-1.01,20241120,19400,26.55,20240805,24800,-1.01,20241120,19400,26.55,20240805,0.32,N,003490,5000,18411 억,,63734913,N,N,1484,N,00,N
20241120,140147,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24550,-100,5,-0.41,14056600350,570566,32.32,24650,24800,24450,32000,17300,24650,24636.24,34.63,-65485,-45854,25216,24932,24466,24182,23716,25075,24325,18411,7350,5000,19220,50,1,368220661,90398,8.55,0.95,12,0.15,2873.00,25793.00,24800,20241120,-1.01,19400,20240805,26.55,24800,-1.01,20241120,19400,26.55,20240805,24800,-1.01,20241120,19400,26.55,20240805,0.32,N,003490,5000,18411 억,,63742758,N,N,1484,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 160144 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 24300 -200 5 -0.82 18849706550 774684 104.02 24500 24600 24050 31850 17150 24500 24332.16 34.59 -52134 101111 24933 24716 24583 24366 24233 24650 24300 18411 7350 5000 19110 50 1 368220661 89478 8.46 0.94 12 0.21 2873.00 25793.00 24800 20241120 -2.02 19400 20240805 25.26 24800 -2.02 20241120 19400 25.26 20240805 24800 -2.02 20241120 19400 25.26 20240805 0.33 N 003490 5000 18411 억 63668682 N N 353 N 00 N
3 20241121 150146 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 24300 -200 5 -0.82 15893264650 653022 87.69 24500 24600 24050 31850 17150 24500 24338.02 34.64 34777 105122 24933 24716 24583 24366 24233 24650 24300 18411 7350 5000 19110 50 1 368220661 89478 8.46 0.94 12 0.18 2873.00 25793.00 24800 20241120 -2.02 19400 20240805 25.26 24800 -2.02 20241120 19400 25.26 20240805 24800 -2.02 20241120 19400 25.26 20240805 0.33 N 003490 5000 18411 억 63755593 N N 35 N 00 N
4 20241121 140146 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 24450 -50 5 -0.20 13778056400 566297 76.04 24500 24600 24050 31850 17150 24500 24330.09 34.65 51796 109784 24933 24716 24583 24366 24233 24650 24300 18411 7350 5000 19110 50 1 368220661 90030 8.51 0.95 12 0.15 2873.00 25793.00 24800 20241120 -1.41 19400 20240805 26.03 24800 -1.41 20241120 19400 26.03 20240805 24800 -1.41 20241120 19400 26.03 20240805 0.33 N 003490 5000 18411 억 63772612 N N 35 N 00 N
5 20241121 130146 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 24400 -100 5 -0.41 10936901450 449890 60.41 24500 24600 24050 31850 17150 24500 24310.17 34.63 16189 60747 24933 24716 24583 24366 24233 24650 24300 18411 7350 5000 19110 50 1 368220661 89846 8.49 0.95 12 0.12 2873.00 25793.00 24800 20241120 -1.61 19400 20240805 25.77 24800 -1.61 20241120 19400 25.77 20240805 24800 -1.61 20241120 19400 25.77 20240805 0.33 N 003490 5000 18411 억 63737005 N N 35 N 00 N
6 20241121 120145 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 24350 -150 5 -0.61 9337308100 384163 51.59 24500 24600 24050 31850 17150 24500 24305.59 34.62 4742 46889 24933 24716 24583 24366 24233 24650 24300 18411 7350 5000 19110 50 1 368220661 89662 8.48 0.94 12 0.10 2873.00 25793.00 24800 20241120 -1.81 19400 20240805 25.52 24800 -1.81 20241120 19400 25.52 20240805 24800 -1.81 20241120 19400 25.52 20240805 0.33 N 003490 5000 18411 억 63725558 N N 35 N 00 N
7 20241121 110145 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 24350 -150 5 -0.61 7859593050 323459 43.43 24500 24600 24050 31850 17150 24500 24298.57 34.62 750 34607 24933 24716 24583 24366 24233 24650 24300 18411 7350 5000 19110 50 1 368220661 89662 8.48 0.94 12 0.09 2873.00 25793.00 24800 20241120 -1.81 19400 20240805 25.52 24800 -1.81 20241120 19400 25.52 20240805 24800 -1.81 20241120 19400 25.52 20240805 0.33 N 003490 5000 18411 억 63721566 N N 35 N 00 N
8 20241121 100146 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 24100 -400 5 -1.63 5259582900 216490 29.07 24500 24600 24050 31850 17150 24500 24294.81 34.61 -9883 20055 24933 24716 24583 24366 24233 24650 24300 18411 7350 5000 19110 50 1 368220661 88741 8.39 0.93 12 0.06 2873.00 25793.00 24800 20241120 -2.82 19400 20240805 24.23 24800 -2.82 20241120 19400 24.23 20240805 24800 -2.82 20241120 19400 24.23 20240805 0.33 N 003490 5000 18411 억 63710933 N N 35 N 00 N
9 20241121 090146 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 24450 -50 5 -0.20 327214600 13380 1.80 24500 24550 24350 31850 17150 24500 24455.49 34.62 1892 1142 24933 24716 24583 24366 24233 24650 24300 18411 7350 5000 19110 50 1 368220661 90030 8.51 0.95 12 0.00 2873.00 25793.00 24800 20241120 -1.41 19400 20240805 26.03 24800 -1.41 20241120 19400 26.03 20240805 24800 -1.41 20241120 19400 26.03 20240805 0.33 N 003490 5000 18411 억 63722708 N N 35 N 00 N
10 20241120 160145 55 20.00 KOSPI200 신고가 운수.창고 N N N Y 40 N 24500 -150 5 -0.61 18194562400 739000 41.86 24650 24800 24450 32000 17300 24650 24620.70 34.61 -93477 -30845 25216 24932 24466 24182 23716 25075 24325 18411 7350 5000 19220 50 1 368220661 90214 8.53 0.95 12 0.20 2873.00 25793.00 24800 20241120 -1.21 19400 20240805 26.29 24800 -1.21 20241120 19400 26.29 20240805 24800 -1.21 20241120 19400 26.29 20240805 0.32 N 003490 5000 18411 억 63714766 N N 35 N 00 N
11 20241120 150146 55 20.00 KOSPI200 신고가 운수.창고 N N N Y 40 N 24550 -100 5 -0.41 16797843200 682152 38.64 24650 24800 24450 32000 17300 24650 24624.78 34.62 -73330 -31340 25216 24932 24466 24182 23716 25075 24325 18411 7350 5000 19220 50 1 368220661 90398 8.55 0.95 12 0.19 2873.00 25793.00 24800 20241120 -1.01 19400 20240805 26.55 24800 -1.01 20241120 19400 26.55 20240805 24800 -1.01 20241120 19400 26.55 20240805 0.32 N 003490 5000 18411 억 63734913 N N 1484 N 00 N
12 20241120 140147 55 20.00 KOSPI200 신고가 운수.창고 N N N Y 40 N 24550 -100 5 -0.41 14056600350 570566 32.32 24650 24800 24450 32000 17300 24650 24636.24 34.63 -65485 -45854 25216 24932 24466 24182 23716 25075 24325 18411 7350 5000 19220 50 1 368220661 90398 8.55 0.95 12 0.15 2873.00 25793.00 24800 20241120 -1.01 19400 20240805 26.55 24800 -1.01 20241120 19400 26.55 20240805 24800 -1.01 20241120 19400 26.55 20240805 0.32 N 003490 5000 18411 억 63742758 N N 1484 N 00 N