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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003620/price/prices-20250301.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
20250312,160147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3790,-20,5,-0.52,2348106035,618713,16.17,3795,3840,3720,4950,2670,3810,3795.09,24.36,0,26849,4400,4105,3935,3640,3470,4020,3555,9820,1140,5000,2810,5,1,196404254,7444,78.96,0.65,12,0.32,48.00,5791.00,8280,20240304,-54.23,3540,20250203,7.06,4885,-22.42,20250226,3540,7.06,20250203,8210,-53.84,20240313,3540,7.06,20250203,0.17,N,003620,5000,9820 억,,47851724,N,N,5531,N,00,N
20250312,150148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3805,-5,5,-0.13,2221261615,585294,15.30,3795,3840,3720,4950,2670,3810,3795.06,24.36,0,26760,4400,4105,3935,3640,3470,4020,3555,9820,1140,5000,2810,5,1,196404254,7473,79.27,0.66,12,0.30,48.00,5791.00,8280,20240304,-54.05,3540,20250203,7.49,4885,-22.11,20250226,3540,7.49,20250203,8210,-53.65,20240313,3540,7.49,20250203,0.17,N,003620,5000,9820 억,,47851724,N,N,16027,N,00,N
20250312,140147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3800,-10,5,-0.26,1939524647,510820,13.35,3795,3840,3720,4950,2670,3810,3796.83,24.36,0,8869,4400,4105,3935,3640,3470,4020,3555,9820,1140,5000,2810,5,1,196404254,7463,79.17,0.66,12,0.26,48.00,5791.00,8280,20240304,-54.11,3540,20250203,7.34,4885,-22.21,20250226,3540,7.34,20250203,8210,-53.71,20240313,3540,7.34,20250203,0.17,N,003620,5000,9820 억,,47851724,N,N,16027,N,00,N
20250312,130147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3810,0,3,0.00,1763277416,464491,12.14,3795,3840,3720,4950,2670,3810,3796.08,24.36,0,17565,4400,4105,3935,3640,3470,4020,3555,9820,1140,5000,2810,5,1,196404254,7483,79.38,0.66,12,0.24,48.00,5791.00,8280,20240304,-53.99,3540,20250203,7.63,4885,-22.01,20250226,3540,7.63,20250203,8210,-53.59,20240313,3540,7.63,20250203,0.17,N,003620,5000,9820 억,,47851724,N,N,16027,N,00,N
20250312,120147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3815,5,2,0.13,1539004209,405586,10.60,3795,3840,3720,4950,2670,3810,3794.43,24.36,0,23056,4400,4105,3935,3640,3470,4020,3555,9820,1140,5000,2810,5,1,196404254,7493,79.48,0.66,12,0.21,48.00,5791.00,8280,20240304,-53.93,3540,20250203,7.77,4885,-21.90,20250226,3540,7.77,20250203,8210,-53.53,20240313,3540,7.77,20250203,0.17,N,003620,5000,9820 억,,47851724,N,N,16027,N,00,N
20250312,110147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3810,0,3,0.00,1284663284,338808,8.86,3795,3840,3720,4950,2670,3810,3791.59,24.36,0,12520,4400,4105,3935,3640,3470,4020,3555,9820,1140,5000,2810,5,1,196404254,7483,79.38,0.66,12,0.17,48.00,5791.00,8280,20240304,-53.99,3540,20250203,7.63,4885,-22.01,20250226,3540,7.63,20250203,8210,-53.59,20240313,3540,7.63,20250203,0.17,N,003620,5000,9820 억,,47851724,N,N,16027,N,00,N
20250312,100147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3825,15,2,0.39,866531968,229090,5.99,3795,3840,3720,4950,2670,3810,3782.22,24.36,0,-3672,4400,4105,3935,3640,3470,4020,3555,9820,1140,5000,2810,5,1,196404254,7512,79.69,0.66,12,0.12,48.00,5791.00,8280,20240304,-53.80,3540,20250203,8.05,4885,-21.70,20250226,3540,8.05,20250203,8210,-53.41,20240313,3540,8.05,20250203,0.17,N,003620,5000,9820 억,,47851724,N,N,16027,N,00,N
20250312,090147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3775,-35,5,-0.92,82111372,21651,0.57,3795,3800,3770,4950,2670,3810,3790.48,24.36,0,-3359,4400,4105,3935,3640,3470,4020,3555,9820,1140,5000,2810,5,1,196404254,7414,78.65,0.65,12,0.01,48.00,5791.00,8280,20240304,-54.41,3540,20250203,6.64,4885,-22.72,20250226,3540,6.64,20250203,8210,-54.02,20240313,3540,6.64,20250203,0.17,N,003620,5000,9820 억,,47851724,N,N,16027,N,00,N
20250311,160147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3810,-900,5,-19.11,14880469581,3804401,958.80,4180,4230,3765,6120,3300,4710,3911.56,24.41,0,-130214,4830,4770,4690,4630,4550,4730,4590,9820,1410,5000,3480,5,1,196404254,7483,79.38,0.66,12,1.94,48.00,5791.00,8280,20240304,-53.99,3540,20250203,7.63,4885,-22.01,20250226,3540,7.63,20250203,8210,-53.59,20240313,3540,7.63,20250203,0.20,N,003620,5000,9820 억,,47940577,N,N,16027,N,00,N
20250311,150147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3820,-890,5,-18.90,14409587454,3680972,927.69,4180,4230,3765,6120,3300,4710,3914.61,24.41,0,-130470,4830,4770,4690,4630,4550,4730,4590,9820,1410,5000,3480,5,1,196404254,7503,79.58,0.66,12,1.87,48.00,5791.00,8280,20240304,-53.86,3540,20250203,7.91,4885,-21.80,20250226,3540,7.91,20250203,8210,-53.47,20240313,3540,7.91,20250203,0.20,N,003620,5000,9820 억,,47940577,N,N,1431,N,00,N
20250311,140147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3880,-830,5,-17.62,13308450591,3393956,855.36,4180,4230,3765,6120,3300,4710,3921.22,24.41,0,-118903,4830,4770,4690,4630,4550,4730,4590,9820,1410,5000,3480,5,1,196404254,7620,80.83,0.67,12,1.73,48.00,5791.00,8280,20240304,-53.14,3540,20250203,9.60,4885,-20.57,20250226,3540,9.60,20250203,8210,-52.74,20240313,3540,9.60,20250203,0.20,N,003620,5000,9820 억,,47940577,N,N,1431,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 20250312 160147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3790 -20 5 -0.52 2348106035 618713 16.17 3795 3840 3720 4950 2670 3810 3795.09 24.36 0 26849 4400 4105 3935 3640 3470 4020 3555 9820 1140 5000 2810 5 1 196404254 7444 78.96 0.65 12 0.32 48.00 5791.00 8280 20240304 -54.23 3540 20250203 7.06 4885 -22.42 20250226 3540 7.06 20250203 8210 -53.84 20240313 3540 7.06 20250203 0.17 N 003620 5000 9820 억 47851724 N N 5531 N 00 N
3 20250312 150148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3805 -5 5 -0.13 2221261615 585294 15.30 3795 3840 3720 4950 2670 3810 3795.06 24.36 0 26760 4400 4105 3935 3640 3470 4020 3555 9820 1140 5000 2810 5 1 196404254 7473 79.27 0.66 12 0.30 48.00 5791.00 8280 20240304 -54.05 3540 20250203 7.49 4885 -22.11 20250226 3540 7.49 20250203 8210 -53.65 20240313 3540 7.49 20250203 0.17 N 003620 5000 9820 억 47851724 N N 16027 N 00 N
4 20250312 140147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3800 -10 5 -0.26 1939524647 510820 13.35 3795 3840 3720 4950 2670 3810 3796.83 24.36 0 8869 4400 4105 3935 3640 3470 4020 3555 9820 1140 5000 2810 5 1 196404254 7463 79.17 0.66 12 0.26 48.00 5791.00 8280 20240304 -54.11 3540 20250203 7.34 4885 -22.21 20250226 3540 7.34 20250203 8210 -53.71 20240313 3540 7.34 20250203 0.17 N 003620 5000 9820 억 47851724 N N 16027 N 00 N
5 20250312 130147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3810 0 3 0.00 1763277416 464491 12.14 3795 3840 3720 4950 2670 3810 3796.08 24.36 0 17565 4400 4105 3935 3640 3470 4020 3555 9820 1140 5000 2810 5 1 196404254 7483 79.38 0.66 12 0.24 48.00 5791.00 8280 20240304 -53.99 3540 20250203 7.63 4885 -22.01 20250226 3540 7.63 20250203 8210 -53.59 20240313 3540 7.63 20250203 0.17 N 003620 5000 9820 억 47851724 N N 16027 N 00 N
6 20250312 120147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3815 5 2 0.13 1539004209 405586 10.60 3795 3840 3720 4950 2670 3810 3794.43 24.36 0 23056 4400 4105 3935 3640 3470 4020 3555 9820 1140 5000 2810 5 1 196404254 7493 79.48 0.66 12 0.21 48.00 5791.00 8280 20240304 -53.93 3540 20250203 7.77 4885 -21.90 20250226 3540 7.77 20250203 8210 -53.53 20240313 3540 7.77 20250203 0.17 N 003620 5000 9820 억 47851724 N N 16027 N 00 N
7 20250312 110147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3810 0 3 0.00 1284663284 338808 8.86 3795 3840 3720 4950 2670 3810 3791.59 24.36 0 12520 4400 4105 3935 3640 3470 4020 3555 9820 1140 5000 2810 5 1 196404254 7483 79.38 0.66 12 0.17 48.00 5791.00 8280 20240304 -53.99 3540 20250203 7.63 4885 -22.01 20250226 3540 7.63 20250203 8210 -53.59 20240313 3540 7.63 20250203 0.17 N 003620 5000 9820 억 47851724 N N 16027 N 00 N
8 20250312 100147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3825 15 2 0.39 866531968 229090 5.99 3795 3840 3720 4950 2670 3810 3782.22 24.36 0 -3672 4400 4105 3935 3640 3470 4020 3555 9820 1140 5000 2810 5 1 196404254 7512 79.69 0.66 12 0.12 48.00 5791.00 8280 20240304 -53.80 3540 20250203 8.05 4885 -21.70 20250226 3540 8.05 20250203 8210 -53.41 20240313 3540 8.05 20250203 0.17 N 003620 5000 9820 억 47851724 N N 16027 N 00 N
9 20250312 090147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3775 -35 5 -0.92 82111372 21651 0.57 3795 3800 3770 4950 2670 3810 3790.48 24.36 0 -3359 4400 4105 3935 3640 3470 4020 3555 9820 1140 5000 2810 5 1 196404254 7414 78.65 0.65 12 0.01 48.00 5791.00 8280 20240304 -54.41 3540 20250203 6.64 4885 -22.72 20250226 3540 6.64 20250203 8210 -54.02 20240313 3540 6.64 20250203 0.17 N 003620 5000 9820 억 47851724 N N 16027 N 00 N
10 20250311 160147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3810 -900 5 -19.11 14880469581 3804401 958.80 4180 4230 3765 6120 3300 4710 3911.56 24.41 0 -130214 4830 4770 4690 4630 4550 4730 4590 9820 1410 5000 3480 5 1 196404254 7483 79.38 0.66 12 1.94 48.00 5791.00 8280 20240304 -53.99 3540 20250203 7.63 4885 -22.01 20250226 3540 7.63 20250203 8210 -53.59 20240313 3540 7.63 20250203 0.20 N 003620 5000 9820 억 47940577 N N 16027 N 00 N
11 20250311 150147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3820 -890 5 -18.90 14409587454 3680972 927.69 4180 4230 3765 6120 3300 4710 3914.61 24.41 0 -130470 4830 4770 4690 4630 4550 4730 4590 9820 1410 5000 3480 5 1 196404254 7503 79.58 0.66 12 1.87 48.00 5791.00 8280 20240304 -53.86 3540 20250203 7.91 4885 -21.80 20250226 3540 7.91 20250203 8210 -53.47 20240313 3540 7.91 20250203 0.20 N 003620 5000 9820 억 47940577 N N 1431 N 00 N
12 20250311 140147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3880 -830 5 -17.62 13308450591 3393956 855.36 4180 4230 3765 6120 3300 4710 3921.22 24.41 0 -118903 4830 4770 4690 4630 4550 4730 4590 9820 1410 5000 3480 5 1 196404254 7620 80.83 0.67 12 1.73 48.00 5791.00 8280 20240304 -53.14 3540 20250203 9.60 4885 -20.57 20250226 3540 9.60 20250203 8210 -52.74 20240313 3540 9.60 20250203 0.20 N 003620 5000 9820 억 47940577 N N 1431 N 00 N