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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3705,-110,5,-2.88,1765794064,472118,93.51,3820,3825,3695,4955,2675,3815,3740.17,24.37,0,-20538,3911,3862,3806,3757,3701,3835,3730,9820,1140,5000,2820,5,1,196404254,7277,77.19,0.64,12,0.24,48.00,5791.00,8230,20240307,-54.98,3540,20250203,4.66,4885,-24.16,20250226,3540,4.66,20250203,7890,-53.04,20240318,3540,4.66,20250203,0.19,N,003620,5000,9820 억,,47867868,N,N,3968,N,00,N
20250318,150149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3705,-110,5,-2.88,1665150486,444958,88.13,3820,3825,3695,4955,2675,3815,3742.26,24.37,0,-20189,3911,3862,3806,3757,3701,3835,3730,9820,1140,5000,2820,5,1,196404254,7277,77.19,0.64,12,0.23,48.00,5791.00,8230,20240307,-54.98,3540,20250203,4.66,4885,-24.16,20250226,3540,4.66,20250203,7890,-53.04,20240318,3540,4.66,20250203,0.19,N,003620,5000,9820 억,,47867868,N,N,0,N,00,N
20250318,140149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3720,-95,5,-2.49,1427993234,380962,75.46,3820,3825,3705,4955,2675,3815,3748.39,24.37,0,-19006,3911,3862,3806,3757,3701,3835,3730,9820,1140,5000,2820,5,1,196404254,7306,77.50,0.64,12,0.19,48.00,5791.00,8230,20240307,-54.80,3540,20250203,5.08,4885,-23.85,20250226,3540,5.08,20250203,7890,-52.85,20240318,3540,5.08,20250203,0.19,N,003620,5000,9820 억,,47867868,N,N,0,N,00,N
20250318,130149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3730,-85,5,-2.23,1097637755,292092,57.85,3820,3825,3730,4955,2675,3815,3757.85,24.37,0,-16796,3911,3862,3806,3757,3701,3835,3730,9820,1140,5000,2820,5,1,196404254,7326,77.71,0.64,12,0.15,48.00,5791.00,8230,20240307,-54.68,3540,20250203,5.37,4885,-23.64,20250226,3540,5.37,20250203,7890,-52.72,20240318,3540,5.37,20250203,0.19,N,003620,5000,9820 억,,47867868,N,N,0,N,00,N
20250318,120148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3740,-75,5,-1.97,874831635,232444,46.04,3820,3825,3730,4955,2675,3815,3763.62,24.37,0,-13370,3911,3862,3806,3757,3701,3835,3730,9820,1140,5000,2820,5,1,196404254,7346,77.92,0.65,12,0.12,48.00,5791.00,8230,20240307,-54.56,3540,20250203,5.65,4885,-23.44,20250226,3540,5.65,20250203,7890,-52.60,20240318,3540,5.65,20250203,0.19,N,003620,5000,9820 억,,47867868,N,N,0,N,00,N
20250318,110148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3755,-60,5,-1.57,589634230,156216,30.94,3820,3825,3750,4955,2675,3815,3774.48,24.37,0,-9316,3911,3862,3806,3757,3701,3835,3730,9820,1140,5000,2820,5,1,196404254,7375,78.23,0.65,12,0.08,48.00,5791.00,8230,20240307,-54.37,3540,20250203,6.07,4885,-23.13,20250226,3540,6.07,20250203,7890,-52.41,20240318,3540,6.07,20250203,0.19,N,003620,5000,9820 억,,47867868,N,N,0,N,00,N
20250318,100149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3775,-40,5,-1.05,289292829,76381,15.13,3820,3825,3765,4955,2675,3815,3787.50,24.37,0,1104,3911,3862,3806,3757,3701,3835,3730,9820,1140,5000,2820,5,1,196404254,7414,78.65,0.65,12,0.04,48.00,5791.00,8230,20240307,-54.13,3540,20250203,6.64,4885,-22.72,20250226,3540,6.64,20250203,7890,-52.15,20240318,3540,6.64,20250203,0.19,N,003620,5000,9820 억,,47867868,N,N,0,N,00,N
20250318,090149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3800,-15,5,-0.39,22916785,6008,1.19,3820,3825,3800,4955,2675,3815,3814.38,24.37,0,-1544,3911,3862,3806,3757,3701,3835,3730,9820,1140,5000,2820,5,1,196404254,7463,79.17,0.66,12,0.00,48.00,5791.00,8230,20240307,-53.83,3540,20250203,7.34,4885,-22.21,20250226,3540,7.34,20250203,7890,-51.84,20240318,3540,7.34,20250203,0.19,N,003620,5000,9820 억,,47867868,N,N,0,N,00,N
20250317,160149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3815,-40,5,-1.04,1901278851,503719,121.64,3850,3855,3750,5010,2700,3855,3774.48,24.39,0,-32225,4015,3935,3895,3815,3775,3915,3795,9820,1155,5000,2850,5,1,196404254,7493,79.48,0.66,12,0.26,48.00,5791.00,8230,20240307,-53.65,3540,20250203,7.77,4885,-21.90,20250226,3540,7.77,20250203,7890,-51.65,20240318,3540,7.77,20250203,0.19,N,003620,5000,9820 억,,47906537,N,N,4081,N,00,N
20250317,150149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3760,-95,5,-2.46,1707931569,452684,109.32,3850,3855,3750,5010,2700,3855,3772.90,24.39,0,-32504,4015,3935,3895,3815,3775,3915,3795,9820,1155,5000,2850,5,1,196404254,7385,78.33,0.65,12,0.23,48.00,5791.00,8230,20240307,-54.31,3540,20250203,6.21,4885,-23.03,20250226,3540,6.21,20250203,7890,-52.34,20240318,3540,6.21,20250203,0.19,N,003620,5000,9820 억,,47906537,N,N,4081,N,00,N
20250317,140148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3760,-95,5,-2.46,1549352547,410530,99.14,3850,3855,3750,5010,2700,3855,3774.03,24.39,0,-27609,4015,3935,3895,3815,3775,3915,3795,9820,1155,5000,2850,5,1,196404254,7385,78.33,0.65,12,0.21,48.00,5791.00,8230,20240307,-54.31,3540,20250203,6.21,4885,-23.03,20250226,3540,6.21,20250203,7890,-52.34,20240318,3540,6.21,20250203,0.19,N,003620,5000,9820 억,,47906537,N,N,4081,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 20250318 160149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3705 -110 5 -2.88 1765794064 472118 93.51 3820 3825 3695 4955 2675 3815 3740.17 24.37 0 -20538 3911 3862 3806 3757 3701 3835 3730 9820 1140 5000 2820 5 1 196404254 7277 77.19 0.64 12 0.24 48.00 5791.00 8230 20240307 -54.98 3540 20250203 4.66 4885 -24.16 20250226 3540 4.66 20250203 7890 -53.04 20240318 3540 4.66 20250203 0.19 N 003620 5000 9820 억 47867868 N N 3968 N 00 N
3 20250318 150149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3705 -110 5 -2.88 1665150486 444958 88.13 3820 3825 3695 4955 2675 3815 3742.26 24.37 0 -20189 3911 3862 3806 3757 3701 3835 3730 9820 1140 5000 2820 5 1 196404254 7277 77.19 0.64 12 0.23 48.00 5791.00 8230 20240307 -54.98 3540 20250203 4.66 4885 -24.16 20250226 3540 4.66 20250203 7890 -53.04 20240318 3540 4.66 20250203 0.19 N 003620 5000 9820 억 47867868 N N 0 N 00 N
4 20250318 140149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3720 -95 5 -2.49 1427993234 380962 75.46 3820 3825 3705 4955 2675 3815 3748.39 24.37 0 -19006 3911 3862 3806 3757 3701 3835 3730 9820 1140 5000 2820 5 1 196404254 7306 77.50 0.64 12 0.19 48.00 5791.00 8230 20240307 -54.80 3540 20250203 5.08 4885 -23.85 20250226 3540 5.08 20250203 7890 -52.85 20240318 3540 5.08 20250203 0.19 N 003620 5000 9820 억 47867868 N N 0 N 00 N
5 20250318 130149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3730 -85 5 -2.23 1097637755 292092 57.85 3820 3825 3730 4955 2675 3815 3757.85 24.37 0 -16796 3911 3862 3806 3757 3701 3835 3730 9820 1140 5000 2820 5 1 196404254 7326 77.71 0.64 12 0.15 48.00 5791.00 8230 20240307 -54.68 3540 20250203 5.37 4885 -23.64 20250226 3540 5.37 20250203 7890 -52.72 20240318 3540 5.37 20250203 0.19 N 003620 5000 9820 억 47867868 N N 0 N 00 N
6 20250318 120148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3740 -75 5 -1.97 874831635 232444 46.04 3820 3825 3730 4955 2675 3815 3763.62 24.37 0 -13370 3911 3862 3806 3757 3701 3835 3730 9820 1140 5000 2820 5 1 196404254 7346 77.92 0.65 12 0.12 48.00 5791.00 8230 20240307 -54.56 3540 20250203 5.65 4885 -23.44 20250226 3540 5.65 20250203 7890 -52.60 20240318 3540 5.65 20250203 0.19 N 003620 5000 9820 억 47867868 N N 0 N 00 N
7 20250318 110148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3755 -60 5 -1.57 589634230 156216 30.94 3820 3825 3750 4955 2675 3815 3774.48 24.37 0 -9316 3911 3862 3806 3757 3701 3835 3730 9820 1140 5000 2820 5 1 196404254 7375 78.23 0.65 12 0.08 48.00 5791.00 8230 20240307 -54.37 3540 20250203 6.07 4885 -23.13 20250226 3540 6.07 20250203 7890 -52.41 20240318 3540 6.07 20250203 0.19 N 003620 5000 9820 억 47867868 N N 0 N 00 N
8 20250318 100149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3775 -40 5 -1.05 289292829 76381 15.13 3820 3825 3765 4955 2675 3815 3787.50 24.37 0 1104 3911 3862 3806 3757 3701 3835 3730 9820 1140 5000 2820 5 1 196404254 7414 78.65 0.65 12 0.04 48.00 5791.00 8230 20240307 -54.13 3540 20250203 6.64 4885 -22.72 20250226 3540 6.64 20250203 7890 -52.15 20240318 3540 6.64 20250203 0.19 N 003620 5000 9820 억 47867868 N N 0 N 00 N
9 20250318 090149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3800 -15 5 -0.39 22916785 6008 1.19 3820 3825 3800 4955 2675 3815 3814.38 24.37 0 -1544 3911 3862 3806 3757 3701 3835 3730 9820 1140 5000 2820 5 1 196404254 7463 79.17 0.66 12 0.00 48.00 5791.00 8230 20240307 -53.83 3540 20250203 7.34 4885 -22.21 20250226 3540 7.34 20250203 7890 -51.84 20240318 3540 7.34 20250203 0.19 N 003620 5000 9820 억 47867868 N N 0 N 00 N
10 20250317 160149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3815 -40 5 -1.04 1901278851 503719 121.64 3850 3855 3750 5010 2700 3855 3774.48 24.39 0 -32225 4015 3935 3895 3815 3775 3915 3795 9820 1155 5000 2850 5 1 196404254 7493 79.48 0.66 12 0.26 48.00 5791.00 8230 20240307 -53.65 3540 20250203 7.77 4885 -21.90 20250226 3540 7.77 20250203 7890 -51.65 20240318 3540 7.77 20250203 0.19 N 003620 5000 9820 억 47906537 N N 4081 N 00 N
11 20250317 150149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3760 -95 5 -2.46 1707931569 452684 109.32 3850 3855 3750 5010 2700 3855 3772.90 24.39 0 -32504 4015 3935 3895 3815 3775 3915 3795 9820 1155 5000 2850 5 1 196404254 7385 78.33 0.65 12 0.23 48.00 5791.00 8230 20240307 -54.31 3540 20250203 6.21 4885 -23.03 20250226 3540 6.21 20250203 7890 -52.34 20240318 3540 6.21 20250203 0.19 N 003620 5000 9820 억 47906537 N N 4081 N 00 N
12 20250317 140148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3760 -95 5 -2.46 1549352547 410530 99.14 3850 3855 3750 5010 2700 3855 3774.03 24.39 0 -27609 4015 3935 3895 3815 3775 3915 3795 9820 1155 5000 2850 5 1 196404254 7385 78.33 0.65 12 0.21 48.00 5791.00 8230 20240307 -54.31 3540 20250203 6.21 4885 -23.03 20250226 3540 6.21 20250203 7890 -52.34 20240318 3540 6.21 20250203 0.19 N 003620 5000 9820 억 47906537 N N 4081 N 00 N