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
003620/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
20241121,160146,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4015,-5,5,-0.12,607172735,150817,85.94,4030,4070,4000,5220,2815,4020,4025.91,24.50,0,5349,4173,4096,4053,3976,3933,4075,3955,9820,1200,5000,2970,5,1,196404254,7886,83.65,0.69,12,0.08,48.00,5791.00,8880,20240102,-54.79,3875,20241115,3.61,8880,-54.79,20240102,3875,3.61,20241115,8880,-54.79,20240102,3875,3.61,20241115,0.19,N,003620,5000,9820 억,,48128195,N,N,1677,N,00,N
20241121,150149,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4020,0,3,0.00,538128235,133633,76.15,4030,4070,4000,5220,2815,4020,4026.91,24.50,0,11898,4173,4096,4053,3976,3933,4075,3955,9820,1200,5000,2970,5,1,196404254,7895,83.75,0.69,12,0.07,48.00,5791.00,8880,20240102,-54.73,3875,20241115,3.74,8880,-54.73,20240102,3875,3.74,20241115,8880,-54.73,20240102,3875,3.74,20241115,0.19,N,003620,5000,9820 억,,48128195,N,N,3622,N,00,N
20241121,140149,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4025,5,2,0.12,435336405,108105,61.60,4030,4070,4000,5220,2815,4020,4026.98,24.50,0,15734,4173,4096,4053,3976,3933,4075,3955,9820,1200,5000,2970,5,1,196404254,7905,83.85,0.70,12,0.06,48.00,5791.00,8880,20240102,-54.67,3875,20241115,3.87,8880,-54.67,20240102,3875,3.87,20241115,8880,-54.67,20240102,3875,3.87,20241115,0.19,N,003620,5000,9820 억,,48128195,N,N,3622,N,00,N
20241121,130149,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4030,10,2,0.25,357849805,88909,50.66,4030,4070,4000,5220,2815,4020,4024.90,24.50,0,17567,4173,4096,4053,3976,3933,4075,3955,9820,1200,5000,2970,5,1,196404254,7915,83.96,0.70,12,0.05,48.00,5791.00,8880,20240102,-54.62,3875,20241115,4.00,8880,-54.62,20240102,3875,4.00,20241115,8880,-54.62,20240102,3875,4.00,20241115,0.19,N,003620,5000,9820 억,,48128195,N,N,3622,N,00,N
20241121,120147,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4025,5,2,0.12,313458640,77900,44.39,4030,4070,4000,5220,2815,4020,4023.86,24.50,0,14543,4173,4096,4053,3976,3933,4075,3955,9820,1200,5000,2970,5,1,196404254,7905,83.85,0.70,12,0.04,48.00,5791.00,8880,20240102,-54.67,3875,20241115,3.87,8880,-54.67,20240102,3875,3.87,20241115,8880,-54.67,20240102,3875,3.87,20241115,0.19,N,003620,5000,9820 억,,48128195,N,N,3622,N,00,N
20241121,110148,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4015,-5,5,-0.12,215026755,53422,30.44,4030,4070,4000,5220,2815,4020,4025.06,24.50,0,7390,4173,4096,4053,3976,3933,4075,3955,9820,1200,5000,2970,5,1,196404254,7886,83.65,0.69,12,0.03,48.00,5791.00,8880,20240102,-54.79,3875,20241115,3.61,8880,-54.79,20240102,3875,3.61,20241115,8880,-54.79,20240102,3875,3.61,20241115,0.19,N,003620,5000,9820 억,,48128195,N,N,3622,N,00,N
20241121,100149,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4045,25,2,0.62,131124735,32538,18.54,4030,4070,4010,5220,2815,4020,4029.90,24.50,0,5224,4173,4096,4053,3976,3933,4075,3955,9820,1200,5000,2970,5,1,196404254,7945,84.27,0.70,12,0.02,48.00,5791.00,8880,20240102,-54.45,3875,20241115,4.39,8880,-54.45,20240102,3875,4.39,20241115,8880,-54.45,20240102,3875,4.39,20241115,0.19,N,003620,5000,9820 억,,48128195,N,N,3622,N,00,N
20241121,090148,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4045,25,2,0.62,2633645,653,0.37,4030,4050,4030,5220,2815,4020,4033.15,24.50,0,21,4173,4096,4053,3976,3933,4075,3955,9820,1200,5000,2970,5,1,196404254,7945,84.27,0.70,12,0.00,48.00,5791.00,8880,20240102,-54.45,3875,20241115,4.39,8880,-54.45,20240102,3875,4.39,20241115,8880,-54.45,20240102,3875,4.39,20241115,0.19,N,003620,5000,9820 억,,48128195,N,N,3622,N,00,N
20241120,160147,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4020,-130,5,-3.13,700466885,172048,80.39,4110,4130,4010,5390,2905,4150,4072.00,24.52,0,-23656,4263,4206,4118,4061,3973,4235,4090,9820,1240,5000,3070,5,1,196404254,7895,83.75,0.69,12,0.09,48.00,5791.00,8880,20240102,-54.73,3875,20241115,3.74,8880,-54.73,20240102,3875,3.74,20241115,8880,-54.73,20240102,3875,3.74,20241115,0.19,N,003620,5000,9820 억,,48150526,N,N,3622,N,00,N
20241120,150148,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4050,-100,5,-2.41,591465445,145009,67.76,4110,4130,4045,5390,2905,4150,4078.82,24.52,0,-22680,4263,4206,4118,4061,3973,4235,4090,9820,1240,5000,3070,5,1,196404254,7954,84.38,0.70,12,0.07,48.00,5791.00,8880,20240102,-54.39,3875,20241115,4.52,8880,-54.39,20240102,3875,4.52,20241115,8880,-54.39,20240102,3875,4.52,20241115,0.19,N,003620,5000,9820 억,,48150526,N,N,437,N,00,N
20241120,140150,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4065,-85,5,-2.05,453318505,110920,51.83,4110,4130,4055,5390,2905,4150,4086.90,24.52,0,-19544,4263,4206,4118,4061,3973,4235,4090,9820,1240,5000,3070,5,1,196404254,7984,84.69,0.70,12,0.06,48.00,5791.00,8880,20240102,-54.22,3875,20241115,4.90,8880,-54.22,20240102,3875,4.90,20241115,8880,-54.22,20240102,3875,4.90,20241115,0.19,N,003620,5000,9820 억,,48150526,N,N,437,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 160146 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4015 -5 5 -0.12 607172735 150817 85.94 4030 4070 4000 5220 2815 4020 4025.91 24.50 0 5349 4173 4096 4053 3976 3933 4075 3955 9820 1200 5000 2970 5 1 196404254 7886 83.65 0.69 12 0.08 48.00 5791.00 8880 20240102 -54.79 3875 20241115 3.61 8880 -54.79 20240102 3875 3.61 20241115 8880 -54.79 20240102 3875 3.61 20241115 0.19 N 003620 5000 9820 억 48128195 N N 1677 N 00 N
3 20241121 150149 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4020 0 3 0.00 538128235 133633 76.15 4030 4070 4000 5220 2815 4020 4026.91 24.50 0 11898 4173 4096 4053 3976 3933 4075 3955 9820 1200 5000 2970 5 1 196404254 7895 83.75 0.69 12 0.07 48.00 5791.00 8880 20240102 -54.73 3875 20241115 3.74 8880 -54.73 20240102 3875 3.74 20241115 8880 -54.73 20240102 3875 3.74 20241115 0.19 N 003620 5000 9820 억 48128195 N N 3622 N 00 N
4 20241121 140149 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4025 5 2 0.12 435336405 108105 61.60 4030 4070 4000 5220 2815 4020 4026.98 24.50 0 15734 4173 4096 4053 3976 3933 4075 3955 9820 1200 5000 2970 5 1 196404254 7905 83.85 0.70 12 0.06 48.00 5791.00 8880 20240102 -54.67 3875 20241115 3.87 8880 -54.67 20240102 3875 3.87 20241115 8880 -54.67 20240102 3875 3.87 20241115 0.19 N 003620 5000 9820 억 48128195 N N 3622 N 00 N
5 20241121 130149 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4030 10 2 0.25 357849805 88909 50.66 4030 4070 4000 5220 2815 4020 4024.90 24.50 0 17567 4173 4096 4053 3976 3933 4075 3955 9820 1200 5000 2970 5 1 196404254 7915 83.96 0.70 12 0.05 48.00 5791.00 8880 20240102 -54.62 3875 20241115 4.00 8880 -54.62 20240102 3875 4.00 20241115 8880 -54.62 20240102 3875 4.00 20241115 0.19 N 003620 5000 9820 억 48128195 N N 3622 N 00 N
6 20241121 120147 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4025 5 2 0.12 313458640 77900 44.39 4030 4070 4000 5220 2815 4020 4023.86 24.50 0 14543 4173 4096 4053 3976 3933 4075 3955 9820 1200 5000 2970 5 1 196404254 7905 83.85 0.70 12 0.04 48.00 5791.00 8880 20240102 -54.67 3875 20241115 3.87 8880 -54.67 20240102 3875 3.87 20241115 8880 -54.67 20240102 3875 3.87 20241115 0.19 N 003620 5000 9820 억 48128195 N N 3622 N 00 N
7 20241121 110148 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4015 -5 5 -0.12 215026755 53422 30.44 4030 4070 4000 5220 2815 4020 4025.06 24.50 0 7390 4173 4096 4053 3976 3933 4075 3955 9820 1200 5000 2970 5 1 196404254 7886 83.65 0.69 12 0.03 48.00 5791.00 8880 20240102 -54.79 3875 20241115 3.61 8880 -54.79 20240102 3875 3.61 20241115 8880 -54.79 20240102 3875 3.61 20241115 0.19 N 003620 5000 9820 억 48128195 N N 3622 N 00 N
8 20241121 100149 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4045 25 2 0.62 131124735 32538 18.54 4030 4070 4010 5220 2815 4020 4029.90 24.50 0 5224 4173 4096 4053 3976 3933 4075 3955 9820 1200 5000 2970 5 1 196404254 7945 84.27 0.70 12 0.02 48.00 5791.00 8880 20240102 -54.45 3875 20241115 4.39 8880 -54.45 20240102 3875 4.39 20241115 8880 -54.45 20240102 3875 4.39 20241115 0.19 N 003620 5000 9820 억 48128195 N N 3622 N 00 N
9 20241121 090148 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4045 25 2 0.62 2633645 653 0.37 4030 4050 4030 5220 2815 4020 4033.15 24.50 0 21 4173 4096 4053 3976 3933 4075 3955 9820 1200 5000 2970 5 1 196404254 7945 84.27 0.70 12 0.00 48.00 5791.00 8880 20240102 -54.45 3875 20241115 4.39 8880 -54.45 20240102 3875 4.39 20241115 8880 -54.45 20240102 3875 4.39 20241115 0.19 N 003620 5000 9820 억 48128195 N N 3622 N 00 N
10 20241120 160147 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4020 -130 5 -3.13 700466885 172048 80.39 4110 4130 4010 5390 2905 4150 4072.00 24.52 0 -23656 4263 4206 4118 4061 3973 4235 4090 9820 1240 5000 3070 5 1 196404254 7895 83.75 0.69 12 0.09 48.00 5791.00 8880 20240102 -54.73 3875 20241115 3.74 8880 -54.73 20240102 3875 3.74 20241115 8880 -54.73 20240102 3875 3.74 20241115 0.19 N 003620 5000 9820 억 48150526 N N 3622 N 00 N
11 20241120 150148 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4050 -100 5 -2.41 591465445 145009 67.76 4110 4130 4045 5390 2905 4150 4078.82 24.52 0 -22680 4263 4206 4118 4061 3973 4235 4090 9820 1240 5000 3070 5 1 196404254 7954 84.38 0.70 12 0.07 48.00 5791.00 8880 20240102 -54.39 3875 20241115 4.52 8880 -54.39 20240102 3875 4.52 20241115 8880 -54.39 20240102 3875 4.52 20241115 0.19 N 003620 5000 9820 억 48150526 N N 437 N 00 N
12 20241120 140150 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4065 -85 5 -2.05 453318505 110920 51.83 4110 4130 4055 5390 2905 4150 4086.90 24.52 0 -19544 4263 4206 4118 4061 3973 4235 4090 9820 1240 5000 3070 5 1 196404254 7984 84.69 0.70 12 0.06 48.00 5791.00 8880 20240102 -54.22 3875 20241115 4.90 8880 -54.22 20240102 3875 4.90 20241115 8880 -54.22 20240102 3875 4.90 20241115 0.19 N 003620 5000 9820 억 48150526 N N 437 N 00 N