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
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
20241128,160150,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25450,200,2,0.79,23780184850,939172,88.55,25250,25500,25050,32800,17700,25250,25320.14,34.61,-180321,-124723,25616,25432,25216,25032,24816,25325,24925,18411,7550,5000,19690,50,1,368220661,93712,8.86,0.99,12,0.26,2873.00,25793.00,25500,20241128,-0.20,19400,20240805,31.19,25500,-0.20,20241128,19400,31.19,20240805,25500,-0.20,20241128,19400,31.19,20240805,0.33,N,003490,5000,18411 억,,63710047,N,N,3996,N,00,N
20241128,150153,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,25450,200,2,0.79,20262159500,801015,75.53,25250,25500,25050,32800,17700,25250,25295.65,34.63,-149374,-118586,25616,25432,25216,25032,24816,25325,24925,18411,7550,5000,19690,50,1,368220661,93712,8.86,0.99,12,0.22,2873.00,25793.00,25500,20241128,-0.20,19400,20240805,31.19,25500,-0.20,20241128,19400,31.19,20240805,25500,-0.20,20241128,19400,31.19,20240805,0.33,N,003490,5000,18411 억,,63740994,N,N,345,N,00,N
20241128,140152,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,25350,100,2,0.40,13818475500,547272,51.60,25250,25400,25050,32800,17700,25250,25249.74,34.65,-117295,-93974,25616,25432,25216,25032,24816,25325,24925,18411,7550,5000,19690,50,1,368220661,93344,8.82,0.98,12,0.15,2873.00,25793.00,25450,20241126,-0.39,19400,20240805,30.67,25450,-0.39,20241126,19400,30.67,20240805,25450,-0.39,20241126,19400,30.67,20240805,0.33,N,003490,5000,18411 억,,63773073,N,N,345,N,00,N
20241128,130152,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,25300,50,2,0.20,11985514350,474926,44.78,25250,25400,25050,32800,17700,25250,25236.57,34.65,-104816,-86692,25616,25432,25216,25032,24816,25325,24925,18411,7550,5000,19690,50,1,368220661,93160,8.81,0.98,12,0.13,2873.00,25793.00,25450,20241126,-0.59,19400,20240805,30.41,25450,-0.59,20241126,19400,30.41,20240805,25450,-0.59,20241126,19400,30.41,20240805,0.33,N,003490,5000,18411 억,,63785552,N,N,345,N,00,N
20241128,120152,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,25350,100,2,0.40,10290278300,407992,38.47,25250,25400,25050,32800,17700,25250,25221.71,34.66,-88944,-74108,25616,25432,25216,25032,24816,25325,24925,18411,7550,5000,19690,50,1,368220661,93344,8.82,0.98,12,0.11,2873.00,25793.00,25450,20241126,-0.39,19400,20240805,30.67,25450,-0.39,20241126,19400,30.67,20240805,25450,-0.39,20241126,19400,30.67,20240805,0.33,N,003490,5000,18411 억,,63801424,N,N,345,N,00,N
20241128,110151,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,25250,0,3,0.00,7461797700,296211,27.93,25250,25350,25050,32800,17700,25250,25190.65,34.67,-73348,-61066,25616,25432,25216,25032,24816,25325,24925,18411,7550,5000,19690,50,1,368220661,92976,8.79,0.98,12,0.08,2873.00,25793.00,25450,20241126,-0.79,19400,20240805,30.15,25450,-0.79,20241126,19400,30.15,20240805,25450,-0.79,20241126,19400,30.15,20240805,0.33,N,003490,5000,18411 억,,63817020,N,N,345,N,00,N
20241128,100152,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,25100,-150,5,-0.59,4541970250,180559,17.02,25250,25300,25050,32800,17700,25250,25154.61,34.68,-54931,-47282,25616,25432,25216,25032,24816,25325,24925,18411,7550,5000,19690,50,1,368220661,92423,8.74,0.97,12,0.05,2873.00,25793.00,25450,20241126,-1.38,19400,20240805,29.38,25450,-1.38,20241126,19400,29.38,20240805,25450,-1.38,20241126,19400,29.38,20240805,0.33,N,003490,5000,18411 억,,63835437,N,N,345,N,00,N
20241128,090151,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,25100,-150,5,-0.59,399598750,15847,1.49,25250,25250,25100,32800,17700,25250,25214.18,34.71,-6693,-5624,25616,25432,25216,25032,24816,25325,24925,18411,7550,5000,19690,50,1,368220661,92423,8.74,0.97,12,0.00,2873.00,25793.00,25450,20241126,-1.38,19400,20240805,29.38,25450,-1.38,20241126,19400,29.38,20240805,25450,-1.38,20241126,19400,29.38,20240805,0.33,N,003490,5000,18411 억,,63883675,N,N,345,N,00,N
20241127,160150,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,25250,0,3,0.00,26433388550,1048872,32.40,25300,25400,25000,32800,17700,25250,25201.49,34.71,-64685,-11316,26250,25750,24950,24450,23650,26000,24700,18411,7550,5000,19690,50,1,368220661,92976,8.79,0.98,12,0.28,2873.00,25793.00,25450,20241126,-0.79,19400,20240805,30.15,25450,-0.79,20241126,19400,30.15,20240805,25450,-0.79,20241126,19400,30.15,20240805,0.33,N,003490,5000,18411 억,,63896171,N,N,345,N,00,N
20241127,150152,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,25200,-50,5,-0.20,23488715950,932128,28.79,25300,25400,25000,32800,17700,25250,25199.02,34.73,-40213,-10060,26250,25750,24950,24450,23650,26000,24700,18411,7550,5000,19690,50,1,368220661,92792,8.77,0.98,12,0.25,2873.00,25793.00,25450,20241126,-0.98,19400,20240805,29.90,25450,-0.98,20241126,19400,29.90,20240805,25450,-0.98,20241126,19400,29.90,20240805,0.33,N,003490,5000,18411 억,,63920643,N,N,1197,N,00,N
20241127,140151,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,25200,-50,5,-0.20,19818396750,786497,24.29,25300,25400,25000,32800,17700,25250,25198.31,34.73,-33450,-4776,26250,25750,24950,24450,23650,26000,24700,18411,7550,5000,19690,50,1,368220661,92792,8.77,0.98,12,0.21,2873.00,25793.00,25450,20241126,-0.98,19400,20240805,29.90,25450,-0.98,20241126,19400,29.90,20240805,25450,-0.98,20241126,19400,29.90,20240805,0.33,N,003490,5000,18411 억,,63927406,N,N,1197,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 160150 55 20.00 KOSPI200 신고가 운수.창고 N N N Y 40 N 25450 200 2 0.79 23780184850 939172 88.55 25250 25500 25050 32800 17700 25250 25320.14 34.61 -180321 -124723 25616 25432 25216 25032 24816 25325 24925 18411 7550 5000 19690 50 1 368220661 93712 8.86 0.99 12 0.26 2873.00 25793.00 25500 20241128 -0.20 19400 20240805 31.19 25500 -0.20 20241128 19400 31.19 20240805 25500 -0.20 20241128 19400 31.19 20240805 0.33 N 003490 5000 18411 억 63710047 N N 3996 N 00 N
3 20241128 150153 55 20.00 KOSPI200 신고가 운수.창고 N N N Y 40 N 25450 200 2 0.79 20262159500 801015 75.53 25250 25500 25050 32800 17700 25250 25295.65 34.63 -149374 -118586 25616 25432 25216 25032 24816 25325 24925 18411 7550 5000 19690 50 1 368220661 93712 8.86 0.99 12 0.22 2873.00 25793.00 25500 20241128 -0.20 19400 20240805 31.19 25500 -0.20 20241128 19400 31.19 20240805 25500 -0.20 20241128 19400 31.19 20240805 0.33 N 003490 5000 18411 억 63740994 N N 345 N 00 N
4 20241128 140152 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 25350 100 2 0.40 13818475500 547272 51.60 25250 25400 25050 32800 17700 25250 25249.74 34.65 -117295 -93974 25616 25432 25216 25032 24816 25325 24925 18411 7550 5000 19690 50 1 368220661 93344 8.82 0.98 12 0.15 2873.00 25793.00 25450 20241126 -0.39 19400 20240805 30.67 25450 -0.39 20241126 19400 30.67 20240805 25450 -0.39 20241126 19400 30.67 20240805 0.33 N 003490 5000 18411 억 63773073 N N 345 N 00 N
5 20241128 130152 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 25300 50 2 0.20 11985514350 474926 44.78 25250 25400 25050 32800 17700 25250 25236.57 34.65 -104816 -86692 25616 25432 25216 25032 24816 25325 24925 18411 7550 5000 19690 50 1 368220661 93160 8.81 0.98 12 0.13 2873.00 25793.00 25450 20241126 -0.59 19400 20240805 30.41 25450 -0.59 20241126 19400 30.41 20240805 25450 -0.59 20241126 19400 30.41 20240805 0.33 N 003490 5000 18411 억 63785552 N N 345 N 00 N
6 20241128 120152 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 25350 100 2 0.40 10290278300 407992 38.47 25250 25400 25050 32800 17700 25250 25221.71 34.66 -88944 -74108 25616 25432 25216 25032 24816 25325 24925 18411 7550 5000 19690 50 1 368220661 93344 8.82 0.98 12 0.11 2873.00 25793.00 25450 20241126 -0.39 19400 20240805 30.67 25450 -0.39 20241126 19400 30.67 20240805 25450 -0.39 20241126 19400 30.67 20240805 0.33 N 003490 5000 18411 억 63801424 N N 345 N 00 N
7 20241128 110151 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 25250 0 3 0.00 7461797700 296211 27.93 25250 25350 25050 32800 17700 25250 25190.65 34.67 -73348 -61066 25616 25432 25216 25032 24816 25325 24925 18411 7550 5000 19690 50 1 368220661 92976 8.79 0.98 12 0.08 2873.00 25793.00 25450 20241126 -0.79 19400 20240805 30.15 25450 -0.79 20241126 19400 30.15 20240805 25450 -0.79 20241126 19400 30.15 20240805 0.33 N 003490 5000 18411 억 63817020 N N 345 N 00 N
8 20241128 100152 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 25100 -150 5 -0.59 4541970250 180559 17.02 25250 25300 25050 32800 17700 25250 25154.61 34.68 -54931 -47282 25616 25432 25216 25032 24816 25325 24925 18411 7550 5000 19690 50 1 368220661 92423 8.74 0.97 12 0.05 2873.00 25793.00 25450 20241126 -1.38 19400 20240805 29.38 25450 -1.38 20241126 19400 29.38 20240805 25450 -1.38 20241126 19400 29.38 20240805 0.33 N 003490 5000 18411 억 63835437 N N 345 N 00 N
9 20241128 090151 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 25100 -150 5 -0.59 399598750 15847 1.49 25250 25250 25100 32800 17700 25250 25214.18 34.71 -6693 -5624 25616 25432 25216 25032 24816 25325 24925 18411 7550 5000 19690 50 1 368220661 92423 8.74 0.97 12 0.00 2873.00 25793.00 25450 20241126 -1.38 19400 20240805 29.38 25450 -1.38 20241126 19400 29.38 20240805 25450 -1.38 20241126 19400 29.38 20240805 0.33 N 003490 5000 18411 억 63883675 N N 345 N 00 N
10 20241127 160150 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 25250 0 3 0.00 26433388550 1048872 32.40 25300 25400 25000 32800 17700 25250 25201.49 34.71 -64685 -11316 26250 25750 24950 24450 23650 26000 24700 18411 7550 5000 19690 50 1 368220661 92976 8.79 0.98 12 0.28 2873.00 25793.00 25450 20241126 -0.79 19400 20240805 30.15 25450 -0.79 20241126 19400 30.15 20240805 25450 -0.79 20241126 19400 30.15 20240805 0.33 N 003490 5000 18411 억 63896171 N N 345 N 00 N
11 20241127 150152 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 25200 -50 5 -0.20 23488715950 932128 28.79 25300 25400 25000 32800 17700 25250 25199.02 34.73 -40213 -10060 26250 25750 24950 24450 23650 26000 24700 18411 7550 5000 19690 50 1 368220661 92792 8.77 0.98 12 0.25 2873.00 25793.00 25450 20241126 -0.98 19400 20240805 29.90 25450 -0.98 20241126 19400 29.90 20240805 25450 -0.98 20241126 19400 29.90 20240805 0.33 N 003490 5000 18411 억 63920643 N N 1197 N 00 N
12 20241127 140151 55 20.00 KOSPI200 운수.창고 N N N Y 40 N 25200 -50 5 -0.20 19818396750 786497 24.29 25300 25400 25000 32800 17700 25250 25198.31 34.73 -33450 -4776 26250 25750 24950 24450 23650 26000 24700 18411 7550 5000 19690 50 1 368220661 92792 8.77 0.98 12 0.21 2873.00 25793.00 25450 20241126 -0.98 19400 20240805 29.90 25450 -0.98 20241126 19400 29.90 20240805 25450 -0.98 20241126 19400 29.90 20240805 0.33 N 003490 5000 18411 억 63927406 N N 1197 N 00 N