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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
003620/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160142,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3790,75,2,2.02,1451321704,381086,143.79,3730,3850,3720,4825,2605,3715,3808.38,24.47,0,97091,3815,3765,3730,3680,3645,3747,3662,9820,1110,5000,2600,5,1,196404254,7444,22.03,0.52,12,0.19,172.00,7233.00,7410,20240320,-48.85,3540,20250203,7.06,4885,-22.42,20250226,3540,7.06,20250203,6510,-41.78,20240401,3540,7.06,20250203,0.18,Y,003620,5000,9820 억,,48059641,N,N,120214,N,00,N
20250401,150142,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3785,70,2,1.88,1352100079,354897,133.91,3730,3850,3720,4825,2605,3715,3809.84,24.47,0,89361,3815,3765,3730,3680,3645,3747,3662,9820,1110,5000,2600,5,1,196404254,7434,22.01,0.52,12,0.18,172.00,7233.00,7410,20240320,-48.92,3540,20250203,6.92,4885,-22.52,20250226,3540,6.92,20250203,6510,-41.86,20240401,3540,6.92,20250203,0.18,Y,003620,5000,9820 억,,48059641,N,N,93101,N,00,N
20250401,140142,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3830,115,2,3.10,1191483249,312716,117.99,3730,3850,3720,4825,2605,3715,3810.11,24.47,0,88147,3815,3765,3730,3680,3645,3747,3662,9820,1110,5000,2600,5,1,196404254,7522,22.27,0.53,12,0.16,172.00,7233.00,7410,20240320,-48.31,3540,20250203,8.19,4885,-21.60,20250226,3540,8.19,20250203,6510,-41.17,20240401,3540,8.19,20250203,0.18,Y,003620,5000,9820 억,,48059641,N,N,93101,N,00,N
20250401,130143,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3825,110,2,2.96,1083215009,284405,107.31,3730,3850,3720,4825,2605,3715,3808.71,24.47,0,92087,3815,3765,3730,3680,3645,3747,3662,9820,1110,5000,2600,5,1,196404254,7512,22.24,0.53,12,0.14,172.00,7233.00,7410,20240320,-48.38,3540,20250203,8.05,4885,-21.70,20250226,3540,8.05,20250203,6510,-41.24,20240401,3540,8.05,20250203,0.18,Y,003620,5000,9820 억,,48059641,N,N,93101,N,00,N
20250401,120143,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3825,110,2,2.96,1035226035,271839,102.57,3730,3850,3720,4825,2605,3715,3808.23,24.47,0,94461,3815,3765,3730,3680,3645,3747,3662,9820,1110,5000,2600,5,1,196404254,7512,22.24,0.53,12,0.14,172.00,7233.00,7410,20240320,-48.38,3540,20250203,8.05,4885,-21.70,20250226,3540,8.05,20250203,6510,-41.24,20240401,3540,8.05,20250203,0.18,Y,003620,5000,9820 억,,48059641,N,N,93101,N,00,N
20250401,110142,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3830,115,2,3.10,974867292,256071,96.62,3730,3850,3720,4825,2605,3715,3807.02,24.47,0,85370,3815,3765,3730,3680,3645,3747,3662,9820,1110,5000,2600,5,1,196404254,7522,22.27,0.53,12,0.13,172.00,7233.00,7410,20240320,-48.31,3540,20250203,8.19,4885,-21.60,20250226,3540,8.19,20250203,6510,-41.17,20240401,3540,8.19,20250203,0.18,Y,003620,5000,9820 억,,48059641,N,N,93101,N,00,N
20250401,100140,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3820,105,2,2.83,726370478,191072,72.09,3730,3850,3720,4825,2605,3715,3801.55,24.47,0,63198,3815,3765,3730,3680,3645,3747,3662,9820,1110,5000,2600,5,1,196404254,7503,22.21,0.53,12,0.10,172.00,7233.00,7410,20240320,-48.45,3540,20250203,7.91,4885,-21.80,20250226,3540,7.91,20250203,6510,-41.32,20240401,3540,7.91,20250203,0.18,Y,003620,5000,9820 억,,48059641,N,N,93101,N,00,N
20250401,090141,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3740,25,2,0.67,103542120,27736,10.47,3730,3760,3720,4825,2605,3715,3733.13,24.47,0,-11110,3815,3765,3730,3680,3645,3747,3662,9820,1110,5000,2600,5,1,196404254,7346,21.74,0.52,12,0.01,172.00,7233.00,7410,20240320,-49.53,3540,20250203,5.65,4885,-23.44,20250226,3540,5.65,20250203,6510,-42.55,20240401,3540,5.65,20250203,0.18,Y,003620,5000,9820 억,,48059641,N,N,93101,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 20250401 160142 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3790 75 2 2.02 1451321704 381086 143.79 3730 3850 3720 4825 2605 3715 3808.38 24.47 0 97091 3815 3765 3730 3680 3645 3747 3662 9820 1110 5000 2600 5 1 196404254 7444 22.03 0.52 12 0.19 172.00 7233.00 7410 20240320 -48.85 3540 20250203 7.06 4885 -22.42 20250226 3540 7.06 20250203 6510 -41.78 20240401 3540 7.06 20250203 0.18 Y 003620 5000 9820 억 48059641 N N 120214 N 00 N
3 20250401 150142 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3785 70 2 1.88 1352100079 354897 133.91 3730 3850 3720 4825 2605 3715 3809.84 24.47 0 89361 3815 3765 3730 3680 3645 3747 3662 9820 1110 5000 2600 5 1 196404254 7434 22.01 0.52 12 0.18 172.00 7233.00 7410 20240320 -48.92 3540 20250203 6.92 4885 -22.52 20250226 3540 6.92 20250203 6510 -41.86 20240401 3540 6.92 20250203 0.18 Y 003620 5000 9820 억 48059641 N N 93101 N 00 N
4 20250401 140142 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3830 115 2 3.10 1191483249 312716 117.99 3730 3850 3720 4825 2605 3715 3810.11 24.47 0 88147 3815 3765 3730 3680 3645 3747 3662 9820 1110 5000 2600 5 1 196404254 7522 22.27 0.53 12 0.16 172.00 7233.00 7410 20240320 -48.31 3540 20250203 8.19 4885 -21.60 20250226 3540 8.19 20250203 6510 -41.17 20240401 3540 8.19 20250203 0.18 Y 003620 5000 9820 억 48059641 N N 93101 N 00 N
5 20250401 130143 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3825 110 2 2.96 1083215009 284405 107.31 3730 3850 3720 4825 2605 3715 3808.71 24.47 0 92087 3815 3765 3730 3680 3645 3747 3662 9820 1110 5000 2600 5 1 196404254 7512 22.24 0.53 12 0.14 172.00 7233.00 7410 20240320 -48.38 3540 20250203 8.05 4885 -21.70 20250226 3540 8.05 20250203 6510 -41.24 20240401 3540 8.05 20250203 0.18 Y 003620 5000 9820 억 48059641 N N 93101 N 00 N
6 20250401 120143 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3825 110 2 2.96 1035226035 271839 102.57 3730 3850 3720 4825 2605 3715 3808.23 24.47 0 94461 3815 3765 3730 3680 3645 3747 3662 9820 1110 5000 2600 5 1 196404254 7512 22.24 0.53 12 0.14 172.00 7233.00 7410 20240320 -48.38 3540 20250203 8.05 4885 -21.70 20250226 3540 8.05 20250203 6510 -41.24 20240401 3540 8.05 20250203 0.18 Y 003620 5000 9820 억 48059641 N N 93101 N 00 N
7 20250401 110142 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3830 115 2 3.10 974867292 256071 96.62 3730 3850 3720 4825 2605 3715 3807.02 24.47 0 85370 3815 3765 3730 3680 3645 3747 3662 9820 1110 5000 2600 5 1 196404254 7522 22.27 0.53 12 0.13 172.00 7233.00 7410 20240320 -48.31 3540 20250203 8.19 4885 -21.60 20250226 3540 8.19 20250203 6510 -41.17 20240401 3540 8.19 20250203 0.18 Y 003620 5000 9820 억 48059641 N N 93101 N 00 N
8 20250401 100140 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3820 105 2 2.83 726370478 191072 72.09 3730 3850 3720 4825 2605 3715 3801.55 24.47 0 63198 3815 3765 3730 3680 3645 3747 3662 9820 1110 5000 2600 5 1 196404254 7503 22.21 0.53 12 0.10 172.00 7233.00 7410 20240320 -48.45 3540 20250203 7.91 4885 -21.80 20250226 3540 7.91 20250203 6510 -41.32 20240401 3540 7.91 20250203 0.18 Y 003620 5000 9820 억 48059641 N N 93101 N 00 N
9 20250401 090141 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3740 25 2 0.67 103542120 27736 10.47 3730 3760 3720 4825 2605 3715 3733.13 24.47 0 -11110 3815 3765 3730 3680 3645 3747 3662 9820 1110 5000 2600 5 1 196404254 7346 21.74 0.52 12 0.01 172.00 7233.00 7410 20240320 -49.53 3540 20250203 5.65 4885 -23.44 20250226 3540 5.65 20250203 6510 -42.55 20240401 3540 5.65 20250203 0.18 Y 003620 5000 9820 억 48059641 N N 93101 N 00 N