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
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
20241128,160153,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4320,125,2,2.98,1812635380,418445,105.11,4205,4450,4195,5450,2940,4195,4331.84,24.49,0,7951,4355,4275,4145,4065,3935,4315,4105,9820,1255,5000,3100,5,1,196404254,8485,90.00,0.75,12,0.21,48.00,5791.00,8880,20240102,-51.35,3875,20241115,11.48,8880,-51.35,20240102,3875,11.48,20241115,8880,-51.35,20240102,3875,11.48,20241115,0.19,N,003620,5000,9820 억,,48090400,N,N,387,N,00,N
20241128,150157,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4290,95,2,2.26,1640569155,378479,95.07,4205,4450,4195,5450,2940,4195,4334.64,24.49,0,-81,4355,4275,4145,4065,3935,4315,4105,9820,1255,5000,3100,5,1,196404254,8426,89.38,0.74,12,0.19,48.00,5791.00,8880,20240102,-51.69,3875,20241115,10.71,8880,-51.69,20240102,3875,10.71,20241115,8880,-51.69,20240102,3875,10.71,20241115,0.19,N,003620,5000,9820 억,,48090400,N,N,387,N,00,N
20241128,140155,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4315,120,2,2.86,1498543705,345519,86.79,4205,4450,4195,5450,2940,4195,4337.08,24.49,0,11628,4355,4275,4145,4065,3935,4315,4105,9820,1255,5000,3100,5,1,196404254,8475,89.90,0.75,12,0.18,48.00,5791.00,8880,20240102,-51.41,3875,20241115,11.35,8880,-51.41,20240102,3875,11.35,20241115,8880,-51.41,20240102,3875,11.35,20241115,0.19,N,003620,5000,9820 억,,48090400,N,N,387,N,00,N
20241128,130154,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4300,105,2,2.50,1355693480,312259,78.43,4205,4450,4195,5450,2940,4195,4341.57,24.49,0,24442,4355,4275,4145,4065,3935,4315,4105,9820,1255,5000,3100,5,1,196404254,8445,89.58,0.74,12,0.16,48.00,5791.00,8880,20240102,-51.58,3875,20241115,10.97,8880,-51.58,20240102,3875,10.97,20241115,8880,-51.58,20240102,3875,10.97,20241115,0.19,N,003620,5000,9820 억,,48090400,N,N,387,N,00,N
20241128,120155,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4315,120,2,2.86,1217943800,280361,70.42,4205,4450,4195,5450,2940,4195,4344.20,24.49,0,41670,4355,4275,4145,4065,3935,4315,4105,9820,1255,5000,3100,5,1,196404254,8475,89.90,0.75,12,0.14,48.00,5791.00,8880,20240102,-51.41,3875,20241115,11.35,8880,-51.41,20240102,3875,11.35,20241115,8880,-51.41,20240102,3875,11.35,20241115,0.19,N,003620,5000,9820 억,,48090400,N,N,387,N,00,N
20241128,110154,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4340,145,2,3.46,1069624470,245990,61.79,4205,4450,4195,5450,2940,4195,4348.24,24.49,0,48533,4355,4275,4145,4065,3935,4315,4105,9820,1255,5000,3100,5,1,196404254,8524,90.42,0.75,12,0.13,48.00,5791.00,8880,20240102,-51.13,3875,20241115,12.00,8880,-51.13,20240102,3875,12.00,20241115,8880,-51.13,20240102,3875,12.00,20241115,0.19,N,003620,5000,9820 억,,48090400,N,N,387,N,00,N
20241128,100154,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4320,125,2,2.98,778866725,179198,45.01,4205,4450,4195,5450,2940,4195,4346.40,24.49,0,52942,4355,4275,4145,4065,3935,4315,4105,9820,1255,5000,3100,5,1,196404254,8485,90.00,0.75,12,0.09,48.00,5791.00,8880,20240102,-51.35,3875,20241115,11.48,8880,-51.35,20240102,3875,11.48,20241115,8880,-51.35,20240102,3875,11.48,20241115,0.19,N,003620,5000,9820 억,,48090400,N,N,387,N,00,N
20241128,090154,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4195,0,3,0.00,9063980,2151,0.54,4205,4220,4195,5450,2940,4195,4213.84,24.49,0,-14,4355,4275,4145,4065,3935,4315,4105,9820,1255,5000,3100,5,1,196404254,8239,87.40,0.72,12,0.00,48.00,5791.00,8880,20240102,-52.76,3875,20241115,8.26,8880,-52.76,20240102,3875,8.26,20241115,8880,-52.76,20240102,3875,8.26,20241115,0.19,N,003620,5000,9820 억,,48090400,N,N,387,N,00,N
20241127,160153,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4195,130,2,3.20,1647584925,396503,214.70,4070,4225,4015,5280,2850,4065,4155.04,24.52,0,-58708,4281,4172,4111,4002,3941,4227,4057,9820,1215,5000,3000,5,1,196404254,8239,87.40,0.72,12,0.20,48.00,5791.00,8880,20240102,-52.76,3875,20241115,8.26,8880,-52.76,20240102,3875,8.26,20241115,8880,-52.76,20240102,3875,8.26,20241115,0.19,N,003620,5000,9820 억,,48154627,N,N,387,N,00,N
20241127,150154,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4200,135,2,3.32,1409288170,339813,184.00,4070,4225,4015,5280,2850,4065,4147.25,24.52,0,-62356,4281,4172,4111,4002,3941,4227,4057,9820,1215,5000,3000,5,1,196404254,8249,87.50,0.73,12,0.17,48.00,5791.00,8880,20240102,-52.70,3875,20241115,8.39,8880,-52.70,20240102,3875,8.39,20241115,8880,-52.70,20240102,3875,8.39,20241115,0.19,N,003620,5000,9820 억,,48154627,N,N,84,N,00,N
20241127,140154,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4165,100,2,2.46,932909995,226227,122.50,4070,4200,4015,5280,2850,4065,4123.78,24.52,0,-53318,4281,4172,4111,4002,3941,4227,4057,9820,1215,5000,3000,5,1,196404254,8180,86.77,0.72,12,0.12,48.00,5791.00,8880,20240102,-53.10,3875,20241115,7.48,8880,-53.10,20240102,3875,7.48,20241115,8880,-53.10,20240102,3875,7.48,20241115,0.19,N,003620,5000,9820 억,,48154627,N,N,84,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 160153 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4320 125 2 2.98 1812635380 418445 105.11 4205 4450 4195 5450 2940 4195 4331.84 24.49 0 7951 4355 4275 4145 4065 3935 4315 4105 9820 1255 5000 3100 5 1 196404254 8485 90.00 0.75 12 0.21 48.00 5791.00 8880 20240102 -51.35 3875 20241115 11.48 8880 -51.35 20240102 3875 11.48 20241115 8880 -51.35 20240102 3875 11.48 20241115 0.19 N 003620 5000 9820 억 48090400 N N 387 N 00 N
3 20241128 150157 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4290 95 2 2.26 1640569155 378479 95.07 4205 4450 4195 5450 2940 4195 4334.64 24.49 0 -81 4355 4275 4145 4065 3935 4315 4105 9820 1255 5000 3100 5 1 196404254 8426 89.38 0.74 12 0.19 48.00 5791.00 8880 20240102 -51.69 3875 20241115 10.71 8880 -51.69 20240102 3875 10.71 20241115 8880 -51.69 20240102 3875 10.71 20241115 0.19 N 003620 5000 9820 억 48090400 N N 387 N 00 N
4 20241128 140155 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4315 120 2 2.86 1498543705 345519 86.79 4205 4450 4195 5450 2940 4195 4337.08 24.49 0 11628 4355 4275 4145 4065 3935 4315 4105 9820 1255 5000 3100 5 1 196404254 8475 89.90 0.75 12 0.18 48.00 5791.00 8880 20240102 -51.41 3875 20241115 11.35 8880 -51.41 20240102 3875 11.35 20241115 8880 -51.41 20240102 3875 11.35 20241115 0.19 N 003620 5000 9820 억 48090400 N N 387 N 00 N
5 20241128 130154 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4300 105 2 2.50 1355693480 312259 78.43 4205 4450 4195 5450 2940 4195 4341.57 24.49 0 24442 4355 4275 4145 4065 3935 4315 4105 9820 1255 5000 3100 5 1 196404254 8445 89.58 0.74 12 0.16 48.00 5791.00 8880 20240102 -51.58 3875 20241115 10.97 8880 -51.58 20240102 3875 10.97 20241115 8880 -51.58 20240102 3875 10.97 20241115 0.19 N 003620 5000 9820 억 48090400 N N 387 N 00 N
6 20241128 120155 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4315 120 2 2.86 1217943800 280361 70.42 4205 4450 4195 5450 2940 4195 4344.20 24.49 0 41670 4355 4275 4145 4065 3935 4315 4105 9820 1255 5000 3100 5 1 196404254 8475 89.90 0.75 12 0.14 48.00 5791.00 8880 20240102 -51.41 3875 20241115 11.35 8880 -51.41 20240102 3875 11.35 20241115 8880 -51.41 20240102 3875 11.35 20241115 0.19 N 003620 5000 9820 억 48090400 N N 387 N 00 N
7 20241128 110154 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4340 145 2 3.46 1069624470 245990 61.79 4205 4450 4195 5450 2940 4195 4348.24 24.49 0 48533 4355 4275 4145 4065 3935 4315 4105 9820 1255 5000 3100 5 1 196404254 8524 90.42 0.75 12 0.13 48.00 5791.00 8880 20240102 -51.13 3875 20241115 12.00 8880 -51.13 20240102 3875 12.00 20241115 8880 -51.13 20240102 3875 12.00 20241115 0.19 N 003620 5000 9820 억 48090400 N N 387 N 00 N
8 20241128 100154 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4320 125 2 2.98 778866725 179198 45.01 4205 4450 4195 5450 2940 4195 4346.40 24.49 0 52942 4355 4275 4145 4065 3935 4315 4105 9820 1255 5000 3100 5 1 196404254 8485 90.00 0.75 12 0.09 48.00 5791.00 8880 20240102 -51.35 3875 20241115 11.48 8880 -51.35 20240102 3875 11.48 20241115 8880 -51.35 20240102 3875 11.48 20241115 0.19 N 003620 5000 9820 억 48090400 N N 387 N 00 N
9 20241128 090154 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4195 0 3 0.00 9063980 2151 0.54 4205 4220 4195 5450 2940 4195 4213.84 24.49 0 -14 4355 4275 4145 4065 3935 4315 4105 9820 1255 5000 3100 5 1 196404254 8239 87.40 0.72 12 0.00 48.00 5791.00 8880 20240102 -52.76 3875 20241115 8.26 8880 -52.76 20240102 3875 8.26 20241115 8880 -52.76 20240102 3875 8.26 20241115 0.19 N 003620 5000 9820 억 48090400 N N 387 N 00 N
10 20241127 160153 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4195 130 2 3.20 1647584925 396503 214.70 4070 4225 4015 5280 2850 4065 4155.04 24.52 0 -58708 4281 4172 4111 4002 3941 4227 4057 9820 1215 5000 3000 5 1 196404254 8239 87.40 0.72 12 0.20 48.00 5791.00 8880 20240102 -52.76 3875 20241115 8.26 8880 -52.76 20240102 3875 8.26 20241115 8880 -52.76 20240102 3875 8.26 20241115 0.19 N 003620 5000 9820 억 48154627 N N 387 N 00 N
11 20241127 150154 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4200 135 2 3.32 1409288170 339813 184.00 4070 4225 4015 5280 2850 4065 4147.25 24.52 0 -62356 4281 4172 4111 4002 3941 4227 4057 9820 1215 5000 3000 5 1 196404254 8249 87.50 0.73 12 0.17 48.00 5791.00 8880 20240102 -52.70 3875 20241115 8.39 8880 -52.70 20240102 3875 8.39 20241115 8880 -52.70 20240102 3875 8.39 20241115 0.19 N 003620 5000 9820 억 48154627 N N 84 N 00 N
12 20241127 140154 55 60.00 KOSPI200 운수.장비 N N N Y 60 N 4165 100 2 2.46 932909995 226227 122.50 4070 4200 4015 5280 2850 4065 4123.78 24.52 0 -53318 4281 4172 4111 4002 3941 4227 4057 9820 1215 5000 3000 5 1 196404254 8180 86.77 0.72 12 0.12 48.00 5791.00 8880 20240102 -53.10 3875 20241115 7.48 8880 -53.10 20240102 3875 7.48 20241115 8880 -53.10 20240102 3875 7.48 20241115 0.19 N 003620 5000 9820 억 48154627 N N 84 N 00 N