ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003620/price/prices-20250501.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
20250516,160139,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3380,-35,5,-1.02,543029357,160075,53.07,3410,3455,3355,4435,2395,3415,3392.34,23.53,0,-34429,3598,3506,3458,3366,3318,3482,3342,2024,1020,1000,2390,5,1,202356634,6840,19.65,0.47,12,0.08,172.00,7233.00,6926,20240719,-51.20,3290,20250509,2.74,5229,-35.36,20250226,3290,2.74,20250509,6470,-47.76,20240719,3200,5.62,20250409,0.19,Y,003620,1000,2023 억,,47623259,N,N,49053,N,00,N
20250516,150140,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3395,-20,5,-0.59,498815157,147026,48.74,3410,3455,3355,4435,2395,3415,3392.70,23.53,0,-34865,3598,3506,3458,3366,3318,3482,3342,2024,1020,1000,2390,5,1,202356634,6870,19.74,0.47,12,0.07,172.00,7233.00,6926,20240719,-50.98,3290,20250509,3.19,5229,-35.07,20250226,3290,3.19,20250509,6470,-47.53,20240719,3200,6.09,20250409,0.19,Y,003620,1000,2023 억,,47623259,N,N,35999,N,00,N
20250516,140140,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3385,-30,5,-0.88,420018212,123768,41.03,3410,3455,3355,4435,2395,3415,3393.59,23.53,0,-38785,3598,3506,3458,3366,3318,3482,3342,2024,1020,1000,2390,5,1,202356634,6850,19.68,0.47,12,0.06,172.00,7233.00,6926,20240719,-51.13,3290,20250509,2.89,5229,-35.26,20250226,3290,2.89,20250509,6470,-47.68,20240719,3200,5.78,20250409,0.19,Y,003620,1000,2023 억,,47623259,N,N,35999,N,00,N
20250516,130139,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3375,-40,5,-1.17,376729157,110937,36.78,3410,3455,3355,4435,2395,3415,3395.88,23.53,0,-31644,3598,3506,3458,3366,3318,3482,3342,2024,1020,1000,2390,5,1,202356634,6830,19.62,0.47,12,0.05,172.00,7233.00,6926,20240719,-51.27,3290,20250509,2.58,5229,-35.46,20250226,3290,2.58,20250509,6470,-47.84,20240719,3200,5.47,20250409,0.19,Y,003620,1000,2023 억,,47623259,N,N,35999,N,00,N
20250516,120138,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3370,-45,5,-1.32,333155691,97994,32.49,3410,3455,3355,4435,2395,3415,3399.76,23.53,0,-28587,3598,3506,3458,3366,3318,3482,3342,2024,1020,1000,2390,5,1,202356634,6819,19.59,0.47,12,0.05,172.00,7233.00,6926,20240719,-51.34,3290,20250509,2.43,5229,-35.55,20250226,3290,2.43,20250509,6470,-47.91,20240719,3200,5.31,20250409,0.19,Y,003620,1000,2023 억,,47623259,N,N,35999,N,00,N
20250516,110136,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3405,-10,5,-0.29,223227565,65443,21.70,3410,3455,3390,4435,2395,3415,3411.02,23.53,0,-18269,3598,3506,3458,3366,3318,3482,3342,2024,1020,1000,2390,5,1,202356634,6890,19.80,0.47,12,0.03,172.00,7233.00,6926,20240719,-50.84,3290,20250509,3.50,5229,-34.88,20250226,3290,3.50,20250509,6470,-47.37,20240719,3200,6.41,20250409,0.19,Y,003620,1000,2023 억,,47623259,N,N,35999,N,00,N
20250516,100140,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3405,-10,5,-0.29,149448925,43772,14.51,3410,3455,3395,4435,2395,3415,3414.26,23.53,0,-14027,3598,3506,3458,3366,3318,3482,3342,2024,1020,1000,2390,5,1,202356634,6890,19.80,0.47,12,0.02,172.00,7233.00,6926,20240719,-50.84,3290,20250509,3.50,5229,-34.88,20250226,3290,3.50,20250509,6470,-47.37,20240719,3200,6.41,20250409,0.19,Y,003620,1000,2023 억,,47623259,N,N,35999,N,00,N
20250516,090139,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3455,40,2,1.17,10703855,3135,1.04,3410,3455,3410,4435,2395,3415,3414.31,23.53,0,106,3598,3506,3458,3366,3318,3482,3342,2024,1020,1000,2390,5,1,202356634,6991,20.09,0.48,12,0.00,172.00,7233.00,6926,20240719,-50.12,3290,20250509,5.02,5229,-33.93,20250226,3290,5.02,20250509,6470,-46.60,20240719,3200,7.97,20250409,0.19,Y,003620,1000,2023 억,,47623259,N,N,35999,N,00,N
20250515,160145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3415,-85,5,-2.43,1041712051,301646,68.61,3470,3550,3410,4550,2450,3500,3453.43,23.56,0,-73474,3730,3615,3540,3425,3350,3577,3387,2024,1050,1000,2450,5,1,202356634,6910,19.85,0.47,12,0.15,172.00,7233.00,6926,20240719,-50.69,3290,20250509,3.80,5229,-34.69,20250226,3290,3.80,20250509,6470,-47.22,20240719,3200,6.72,20250409,0.17,Y,003620,1000,2023 억,,47674032,N,N,35999,N,00,N
20250515,150145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3440,-60,5,-1.71,956307576,276686,62.93,3470,3550,3410,4550,2450,3500,3456.29,23.56,0,-75126,3730,3615,3540,3425,3350,3577,3387,2024,1050,1000,2450,5,1,202356634,6961,20.00,0.48,12,0.14,172.00,7233.00,6926,20240719,-50.33,3290,20250509,4.56,5229,-34.21,20250226,3290,4.56,20250509,6470,-46.83,20240719,3200,7.50,20250409,0.17,Y,003620,1000,2023 억,,47674032,N,N,36096,N,00,N
20250515,140145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3430,-70,5,-2.00,859775791,248606,56.54,3470,3550,3410,4550,2450,3500,3458.39,23.56,0,-67038,3730,3615,3540,3425,3350,3577,3387,2024,1050,1000,2450,5,1,202356634,6941,19.94,0.47,12,0.12,172.00,7233.00,6926,20240719,-50.48,3290,20250509,4.26,5229,-34.40,20250226,3290,4.26,20250509,6470,-46.99,20240719,3200,7.19,20250409,0.17,Y,003620,1000,2023 억,,47674032,N,N,36096,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 20250516 160139 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3380 -35 5 -1.02 543029357 160075 53.07 3410 3455 3355 4435 2395 3415 3392.34 23.53 0 -34429 3598 3506 3458 3366 3318 3482 3342 2024 1020 1000 2390 5 1 202356634 6840 19.65 0.47 12 0.08 172.00 7233.00 6926 20240719 -51.20 3290 20250509 2.74 5229 -35.36 20250226 3290 2.74 20250509 6470 -47.76 20240719 3200 5.62 20250409 0.19 Y 003620 1000 2023 억 47623259 N N 49053 N 00 N
3 20250516 150140 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3395 -20 5 -0.59 498815157 147026 48.74 3410 3455 3355 4435 2395 3415 3392.70 23.53 0 -34865 3598 3506 3458 3366 3318 3482 3342 2024 1020 1000 2390 5 1 202356634 6870 19.74 0.47 12 0.07 172.00 7233.00 6926 20240719 -50.98 3290 20250509 3.19 5229 -35.07 20250226 3290 3.19 20250509 6470 -47.53 20240719 3200 6.09 20250409 0.19 Y 003620 1000 2023 억 47623259 N N 35999 N 00 N
4 20250516 140140 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3385 -30 5 -0.88 420018212 123768 41.03 3410 3455 3355 4435 2395 3415 3393.59 23.53 0 -38785 3598 3506 3458 3366 3318 3482 3342 2024 1020 1000 2390 5 1 202356634 6850 19.68 0.47 12 0.06 172.00 7233.00 6926 20240719 -51.13 3290 20250509 2.89 5229 -35.26 20250226 3290 2.89 20250509 6470 -47.68 20240719 3200 5.78 20250409 0.19 Y 003620 1000 2023 억 47623259 N N 35999 N 00 N
5 20250516 130139 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3375 -40 5 -1.17 376729157 110937 36.78 3410 3455 3355 4435 2395 3415 3395.88 23.53 0 -31644 3598 3506 3458 3366 3318 3482 3342 2024 1020 1000 2390 5 1 202356634 6830 19.62 0.47 12 0.05 172.00 7233.00 6926 20240719 -51.27 3290 20250509 2.58 5229 -35.46 20250226 3290 2.58 20250509 6470 -47.84 20240719 3200 5.47 20250409 0.19 Y 003620 1000 2023 억 47623259 N N 35999 N 00 N
6 20250516 120138 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3370 -45 5 -1.32 333155691 97994 32.49 3410 3455 3355 4435 2395 3415 3399.76 23.53 0 -28587 3598 3506 3458 3366 3318 3482 3342 2024 1020 1000 2390 5 1 202356634 6819 19.59 0.47 12 0.05 172.00 7233.00 6926 20240719 -51.34 3290 20250509 2.43 5229 -35.55 20250226 3290 2.43 20250509 6470 -47.91 20240719 3200 5.31 20250409 0.19 Y 003620 1000 2023 억 47623259 N N 35999 N 00 N
7 20250516 110136 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3405 -10 5 -0.29 223227565 65443 21.70 3410 3455 3390 4435 2395 3415 3411.02 23.53 0 -18269 3598 3506 3458 3366 3318 3482 3342 2024 1020 1000 2390 5 1 202356634 6890 19.80 0.47 12 0.03 172.00 7233.00 6926 20240719 -50.84 3290 20250509 3.50 5229 -34.88 20250226 3290 3.50 20250509 6470 -47.37 20240719 3200 6.41 20250409 0.19 Y 003620 1000 2023 억 47623259 N N 35999 N 00 N
8 20250516 100140 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3405 -10 5 -0.29 149448925 43772 14.51 3410 3455 3395 4435 2395 3415 3414.26 23.53 0 -14027 3598 3506 3458 3366 3318 3482 3342 2024 1020 1000 2390 5 1 202356634 6890 19.80 0.47 12 0.02 172.00 7233.00 6926 20240719 -50.84 3290 20250509 3.50 5229 -34.88 20250226 3290 3.50 20250509 6470 -47.37 20240719 3200 6.41 20250409 0.19 Y 003620 1000 2023 억 47623259 N N 35999 N 00 N
9 20250516 090139 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3455 40 2 1.17 10703855 3135 1.04 3410 3455 3410 4435 2395 3415 3414.31 23.53 0 106 3598 3506 3458 3366 3318 3482 3342 2024 1020 1000 2390 5 1 202356634 6991 20.09 0.48 12 0.00 172.00 7233.00 6926 20240719 -50.12 3290 20250509 5.02 5229 -33.93 20250226 3290 5.02 20250509 6470 -46.60 20240719 3200 7.97 20250409 0.19 Y 003620 1000 2023 억 47623259 N N 35999 N 00 N
10 20250515 160145 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3415 -85 5 -2.43 1041712051 301646 68.61 3470 3550 3410 4550 2450 3500 3453.43 23.56 0 -73474 3730 3615 3540 3425 3350 3577 3387 2024 1050 1000 2450 5 1 202356634 6910 19.85 0.47 12 0.15 172.00 7233.00 6926 20240719 -50.69 3290 20250509 3.80 5229 -34.69 20250226 3290 3.80 20250509 6470 -47.22 20240719 3200 6.72 20250409 0.17 Y 003620 1000 2023 억 47674032 N N 35999 N 00 N
11 20250515 150145 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3440 -60 5 -1.71 956307576 276686 62.93 3470 3550 3410 4550 2450 3500 3456.29 23.56 0 -75126 3730 3615 3540 3425 3350 3577 3387 2024 1050 1000 2450 5 1 202356634 6961 20.00 0.48 12 0.14 172.00 7233.00 6926 20240719 -50.33 3290 20250509 4.56 5229 -34.21 20250226 3290 4.56 20250509 6470 -46.83 20240719 3200 7.50 20250409 0.17 Y 003620 1000 2023 억 47674032 N N 36096 N 00 N
12 20250515 140145 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3430 -70 5 -2.00 859775791 248606 56.54 3470 3550 3410 4550 2450 3500 3458.39 23.56 0 -67038 3730 3615 3540 3425 3350 3577 3387 2024 1050 1000 2450 5 1 202356634 6941 19.94 0.47 12 0.12 172.00 7233.00 6926 20240719 -50.48 3290 20250509 4.26 5229 -34.40 20250226 3290 4.26 20250509 6470 -46.99 20240719 3200 7.19 20250409 0.17 Y 003620 1000 2023 억 47674032 N N 36096 N 00 N