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
003620/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
20241210,160147,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,3925,125,2,3.29,1190991480,305337,70.40,3795,3955,3795,4940,2660,3800,3900.55,24.47,0,89525,4060,3930,3865,3735,3670,3897,3702,9820,1140,5000,2810,5,1,196404254,7709,81.77,0.68,12,0.16,48.00,5791.00,8880,20240102,-55.80,3795,20241210,3.43,8880,-55.80,20240102,3795,3.43,20241210,8880,-55.80,20240102,3795,3.43,20241210,0.17,N,003620,5000,9820 억,,48065257,N,N,2657,N,00,N
20241210,150146,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,3905,105,2,2.76,1129089900,289511,66.75,3795,3955,3795,4940,2660,3800,3899.99,24.47,0,89236,4060,3930,3865,3735,3670,3897,3702,9820,1140,5000,2810,5,1,196404254,7670,81.35,0.67,12,0.15,48.00,5791.00,8880,20240102,-56.02,3795,20241210,2.90,8880,-56.02,20240102,3795,2.90,20241210,8880,-56.02,20240102,3795,2.90,20241210,0.17,N,003620,5000,9820 억,,48065257,N,N,3652,N,00,N
20241210,140147,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,3895,95,2,2.50,1001401145,256769,59.20,3795,3955,3795,4940,2660,3800,3900.01,24.47,0,77629,4060,3930,3865,3735,3670,3897,3702,9820,1140,5000,2810,5,1,196404254,7650,81.15,0.67,12,0.13,48.00,5791.00,8880,20240102,-56.14,3795,20241210,2.64,8880,-56.14,20240102,3795,2.64,20241210,8880,-56.14,20240102,3795,2.64,20241210,0.17,N,003620,5000,9820 억,,48065257,N,N,3652,N,00,N
20241210,130146,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,3900,100,2,2.63,908059260,232774,53.67,3795,3955,3795,4940,2660,3800,3901.03,24.47,0,76393,4060,3930,3865,3735,3670,3897,3702,9820,1140,5000,2810,5,1,196404254,7660,81.25,0.67,12,0.12,48.00,5791.00,8880,20240102,-56.08,3795,20241210,2.77,8880,-56.08,20240102,3795,2.77,20241210,8880,-56.08,20240102,3795,2.77,20241210,0.17,N,003620,5000,9820 억,,48065257,N,N,3652,N,00,N
20241210,120147,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,3925,125,2,3.29,801650690,205463,47.37,3795,3955,3795,4940,2660,3800,3901.68,24.47,0,72060,4060,3930,3865,3735,3670,3897,3702,9820,1140,5000,2810,5,1,196404254,7709,81.77,0.68,12,0.10,48.00,5791.00,8880,20240102,-55.80,3795,20241210,3.43,8880,-55.80,20240102,3795,3.43,20241210,8880,-55.80,20240102,3795,3.43,20241210,0.17,N,003620,5000,9820 억,,48065257,N,N,3652,N,00,N
20241210,110146,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,3940,140,2,3.68,715471920,183555,42.32,3795,3950,3795,4940,2660,3800,3897.86,24.47,0,68107,4060,3930,3865,3735,3670,3897,3702,9820,1140,5000,2810,5,1,196404254,7738,82.08,0.68,12,0.09,48.00,5791.00,8880,20240102,-55.63,3795,20241210,3.82,8880,-55.63,20240102,3795,3.82,20241210,8880,-55.63,20240102,3795,3.82,20241210,0.17,N,003620,5000,9820 억,,48065257,N,N,3652,N,00,N
20241210,100147,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,3905,105,2,2.76,461073975,118723,27.37,3795,3920,3795,4940,2660,3800,3883.61,24.47,0,45353,4060,3930,3865,3735,3670,3897,3702,9820,1140,5000,2810,5,1,196404254,7670,81.35,0.67,12,0.06,48.00,5791.00,8880,20240102,-56.02,3795,20241210,2.90,8880,-56.02,20240102,3795,2.90,20241210,8880,-56.02,20240102,3795,2.90,20241210,0.17,N,003620,5000,9820 억,,48065257,N,N,3652,N,00,N
20241210,090148,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,3860,60,2,1.58,41545410,10940,2.52,3795,3865,3795,4940,2660,3800,3797.57,24.47,0,5097,4060,3930,3865,3735,3670,3897,3702,9820,1140,5000,2810,5,1,196404254,7581,80.42,0.67,12,0.01,48.00,5791.00,8880,20240102,-56.53,3795,20241210,1.71,8880,-56.53,20240102,3795,1.71,20241210,8880,-56.53,20240102,3795,1.71,20241210,0.17,N,003620,5000,9820 억,,48065257,N,N,3652,N,00,N
20241209,160146,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,3800,-235,5,-5.82,1654014070,430543,155.09,3935,3995,3800,5240,2825,4035,3841.71,24.47,0,8322,4191,4112,4021,3942,3851,4067,3897,9820,1205,5000,2980,5,1,196404254,7463,79.17,0.66,12,0.22,48.00,5791.00,8880,20240102,-57.21,3800,20241209,0.00,8880,-57.21,20240102,3800,0.00,20241209,8880,-57.21,20240102,3800,0.00,20241209,0.18,N,003620,5000,9820 억,,48065222,N,N,3652,N,00,N
20241209,150146,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,3825,-210,5,-5.20,1531412455,398357,143.49,3935,3995,3800,5240,2825,4035,3844.32,24.47,0,9473,4191,4112,4021,3942,3851,4067,3897,9820,1205,5000,2980,5,1,196404254,7512,79.69,0.66,12,0.20,48.00,5791.00,8880,20240102,-56.93,3800,20241209,0.66,8880,-56.93,20240102,3800,0.66,20241209,8880,-56.93,20240102,3800,0.66,20241209,0.18,N,003620,5000,9820 억,,48065222,N,N,1,N,00,N
20241209,140147,55,60.00,KOSPI200,신저가,운수.장비,N,N,N,Y,60,N,3820,-215,5,-5.33,1379988685,358683,129.20,3935,3995,3800,5240,2825,4035,3847.38,24.47,0,13158,4191,4112,4021,3942,3851,4067,3897,9820,1205,5000,2980,5,1,196404254,7503,79.58,0.66,12,0.18,48.00,5791.00,8880,20240102,-56.98,3800,20241209,0.53,8880,-56.98,20240102,3800,0.53,20241209,8880,-56.98,20240102,3800,0.53,20241209,0.18,N,003620,5000,9820 억,,48065222,N,N,1,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 160147 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 3925 125 2 3.29 1190991480 305337 70.40 3795 3955 3795 4940 2660 3800 3900.55 24.47 0 89525 4060 3930 3865 3735 3670 3897 3702 9820 1140 5000 2810 5 1 196404254 7709 81.77 0.68 12 0.16 48.00 5791.00 8880 20240102 -55.80 3795 20241210 3.43 8880 -55.80 20240102 3795 3.43 20241210 8880 -55.80 20240102 3795 3.43 20241210 0.17 N 003620 5000 9820 억 48065257 N N 2657 N 00 N
3 20241210 150146 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 3905 105 2 2.76 1129089900 289511 66.75 3795 3955 3795 4940 2660 3800 3899.99 24.47 0 89236 4060 3930 3865 3735 3670 3897 3702 9820 1140 5000 2810 5 1 196404254 7670 81.35 0.67 12 0.15 48.00 5791.00 8880 20240102 -56.02 3795 20241210 2.90 8880 -56.02 20240102 3795 2.90 20241210 8880 -56.02 20240102 3795 2.90 20241210 0.17 N 003620 5000 9820 억 48065257 N N 3652 N 00 N
4 20241210 140147 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 3895 95 2 2.50 1001401145 256769 59.20 3795 3955 3795 4940 2660 3800 3900.01 24.47 0 77629 4060 3930 3865 3735 3670 3897 3702 9820 1140 5000 2810 5 1 196404254 7650 81.15 0.67 12 0.13 48.00 5791.00 8880 20240102 -56.14 3795 20241210 2.64 8880 -56.14 20240102 3795 2.64 20241210 8880 -56.14 20240102 3795 2.64 20241210 0.17 N 003620 5000 9820 억 48065257 N N 3652 N 00 N
5 20241210 130146 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 3900 100 2 2.63 908059260 232774 53.67 3795 3955 3795 4940 2660 3800 3901.03 24.47 0 76393 4060 3930 3865 3735 3670 3897 3702 9820 1140 5000 2810 5 1 196404254 7660 81.25 0.67 12 0.12 48.00 5791.00 8880 20240102 -56.08 3795 20241210 2.77 8880 -56.08 20240102 3795 2.77 20241210 8880 -56.08 20240102 3795 2.77 20241210 0.17 N 003620 5000 9820 억 48065257 N N 3652 N 00 N
6 20241210 120147 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 3925 125 2 3.29 801650690 205463 47.37 3795 3955 3795 4940 2660 3800 3901.68 24.47 0 72060 4060 3930 3865 3735 3670 3897 3702 9820 1140 5000 2810 5 1 196404254 7709 81.77 0.68 12 0.10 48.00 5791.00 8880 20240102 -55.80 3795 20241210 3.43 8880 -55.80 20240102 3795 3.43 20241210 8880 -55.80 20240102 3795 3.43 20241210 0.17 N 003620 5000 9820 억 48065257 N N 3652 N 00 N
7 20241210 110146 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 3940 140 2 3.68 715471920 183555 42.32 3795 3950 3795 4940 2660 3800 3897.86 24.47 0 68107 4060 3930 3865 3735 3670 3897 3702 9820 1140 5000 2810 5 1 196404254 7738 82.08 0.68 12 0.09 48.00 5791.00 8880 20240102 -55.63 3795 20241210 3.82 8880 -55.63 20240102 3795 3.82 20241210 8880 -55.63 20240102 3795 3.82 20241210 0.17 N 003620 5000 9820 억 48065257 N N 3652 N 00 N
8 20241210 100147 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 3905 105 2 2.76 461073975 118723 27.37 3795 3920 3795 4940 2660 3800 3883.61 24.47 0 45353 4060 3930 3865 3735 3670 3897 3702 9820 1140 5000 2810 5 1 196404254 7670 81.35 0.67 12 0.06 48.00 5791.00 8880 20240102 -56.02 3795 20241210 2.90 8880 -56.02 20240102 3795 2.90 20241210 8880 -56.02 20240102 3795 2.90 20241210 0.17 N 003620 5000 9820 억 48065257 N N 3652 N 00 N
9 20241210 090148 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 3860 60 2 1.58 41545410 10940 2.52 3795 3865 3795 4940 2660 3800 3797.57 24.47 0 5097 4060 3930 3865 3735 3670 3897 3702 9820 1140 5000 2810 5 1 196404254 7581 80.42 0.67 12 0.01 48.00 5791.00 8880 20240102 -56.53 3795 20241210 1.71 8880 -56.53 20240102 3795 1.71 20241210 8880 -56.53 20240102 3795 1.71 20241210 0.17 N 003620 5000 9820 억 48065257 N N 3652 N 00 N
10 20241209 160146 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 3800 -235 5 -5.82 1654014070 430543 155.09 3935 3995 3800 5240 2825 4035 3841.71 24.47 0 8322 4191 4112 4021 3942 3851 4067 3897 9820 1205 5000 2980 5 1 196404254 7463 79.17 0.66 12 0.22 48.00 5791.00 8880 20240102 -57.21 3800 20241209 0.00 8880 -57.21 20240102 3800 0.00 20241209 8880 -57.21 20240102 3800 0.00 20241209 0.18 N 003620 5000 9820 억 48065222 N N 3652 N 00 N
11 20241209 150146 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 3825 -210 5 -5.20 1531412455 398357 143.49 3935 3995 3800 5240 2825 4035 3844.32 24.47 0 9473 4191 4112 4021 3942 3851 4067 3897 9820 1205 5000 2980 5 1 196404254 7512 79.69 0.66 12 0.20 48.00 5791.00 8880 20240102 -56.93 3800 20241209 0.66 8880 -56.93 20240102 3800 0.66 20241209 8880 -56.93 20240102 3800 0.66 20241209 0.18 N 003620 5000 9820 억 48065222 N N 1 N 00 N
12 20241209 140147 55 60.00 KOSPI200 신저가 운수.장비 N N N Y 60 N 3820 -215 5 -5.33 1379988685 358683 129.20 3935 3995 3800 5240 2825 4035 3847.38 24.47 0 13158 4191 4112 4021 3942 3851 4067 3897 9820 1205 5000 2980 5 1 196404254 7503 79.58 0.66 12 0.18 48.00 5791.00 8880 20240102 -56.98 3800 20241209 0.53 8880 -56.98 20240102 3800 0.53 20241209 8880 -56.98 20240102 3800 0.53 20241209 0.18 N 003620 5000 9820 억 48065222 N N 1 N 00 N