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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003620/price/prices-20250401.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
20250407,160143,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,3360,-260,5,-7.18,1472791885,433816,111.02,3510,3535,3345,4705,2535,3620,3394.97,24.44,0,-76978,3733,3676,3618,3561,3503,3647,3532,9820,1085,5000,2530,5,1,196404254,6599,19.53,0.46,12,0.22,172.00,7233.00,7390,20240326,-54.53,3345,20250407,0.45,4885,-31.22,20250226,3345,0.45,20250407,6470,-48.07,20240719,3345,0.45,20250407,0.19,Y,003620,5000,9820 억,,48003711,N,N,192167,N,00,N
20250407,150145,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,3360,-260,5,-7.18,1377464071,405447,103.76,3510,3535,3345,4705,2535,3620,3397.40,24.44,0,-77494,3733,3676,3618,3561,3503,3647,3532,9820,1085,5000,2530,5,1,196404254,6599,19.53,0.46,12,0.21,172.00,7233.00,7390,20240326,-54.53,3345,20250407,0.45,4885,-31.22,20250226,3345,0.45,20250407,6470,-48.07,20240719,3345,0.45,20250407,0.19,Y,003620,5000,9820 억,,48003711,N,N,102701,N,00,N
20250407,140144,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,3365,-255,5,-7.04,1317258766,387553,99.18,3510,3535,3345,4705,2535,3620,3398.91,24.44,0,-73839,3733,3676,3618,3561,3503,3647,3532,9820,1085,5000,2530,5,1,196404254,6609,19.56,0.47,12,0.20,172.00,7233.00,7390,20240326,-54.47,3345,20250407,0.60,4885,-31.12,20250226,3345,0.60,20250407,6470,-47.99,20240719,3345,0.60,20250407,0.19,Y,003620,5000,9820 억,,48003711,N,N,102701,N,00,N
20250407,130143,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,3365,-255,5,-7.04,1191978049,350324,89.65,3510,3535,3345,4705,2535,3620,3402.50,24.44,0,-79173,3733,3676,3618,3561,3503,3647,3532,9820,1085,5000,2530,5,1,196404254,6609,19.56,0.47,12,0.18,172.00,7233.00,7390,20240326,-54.47,3345,20250407,0.60,4885,-31.12,20250226,3345,0.60,20250407,6470,-47.99,20240719,3345,0.60,20250407,0.19,Y,003620,5000,9820 억,,48003711,N,N,102701,N,00,N
20250407,120143,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,3390,-230,5,-6.35,1036441895,304106,77.83,3510,3535,3370,4705,2535,3620,3408.16,24.44,0,-68244,3733,3676,3618,3561,3503,3647,3532,9820,1085,5000,2530,5,1,196404254,6658,19.71,0.47,12,0.15,172.00,7233.00,7390,20240326,-54.13,3370,20250407,0.59,4885,-30.60,20250226,3370,0.59,20250407,6470,-47.60,20240719,3370,0.59,20250407,0.19,Y,003620,5000,9820 억,,48003711,N,N,102701,N,00,N
20250407,110143,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,3420,-200,5,-5.52,852476730,249768,63.92,3510,3535,3375,4705,2535,3620,3413.07,24.44,0,-61415,3733,3676,3618,3561,3503,3647,3532,9820,1085,5000,2530,5,1,196404254,6717,19.88,0.47,12,0.13,172.00,7233.00,7390,20240326,-53.72,3375,20250407,1.33,4885,-29.99,20250226,3375,1.33,20250407,6470,-47.14,20240719,3375,1.33,20250407,0.19,Y,003620,5000,9820 억,,48003711,N,N,102701,N,00,N
20250407,100144,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,3400,-220,5,-6.08,559421703,163462,41.83,3510,3535,3380,4705,2535,3620,3422.33,24.44,0,-60699,3733,3676,3618,3561,3503,3647,3532,9820,1085,5000,2530,5,1,196404254,6678,19.77,0.47,12,0.08,172.00,7233.00,7390,20240326,-53.99,3380,20250407,0.59,4885,-30.40,20250226,3380,0.59,20250407,6470,-47.45,20240719,3380,0.59,20250407,0.19,Y,003620,5000,9820 억,,48003711,N,N,102701,N,00,N
20250407,090143,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,3475,-145,5,-4.01,75862035,21743,5.56,3510,3535,3465,4705,2535,3620,3489.03,24.44,0,-11282,3733,3676,3618,3561,3503,3647,3532,9820,1085,5000,2530,5,1,196404254,6825,20.20,0.48,12,0.01,172.00,7233.00,7390,20240326,-52.98,3465,20250407,0.29,4885,-28.86,20250226,3465,0.29,20250407,6470,-46.29,20240719,3465,0.29,20250407,0.19,Y,003620,5000,9820 억,,48003711,N,N,102701,N,00,N
20250404,160143,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3620,-100,5,-2.69,1407888608,390753,260.08,3650,3675,3560,4835,2605,3720,3602.99,24.48,0,-90080,3806,3762,3676,3632,3546,3785,3655,9820,1115,5000,2600,5,1,196404254,7110,21.05,0.50,12,0.20,172.00,7233.00,7410,20240325,-51.15,3540,20250203,2.26,4885,-25.90,20250226,3540,2.26,20250203,6470,-44.05,20240719,3540,2.26,20250203,0.19,Y,003620,5000,9820 억,,48083882,N,N,102529,N,00,N
20250404,150144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3605,-115,5,-3.09,1327423026,368535,245.29,3650,3675,3560,4835,2605,3720,3601.89,24.48,0,-79973,3806,3762,3676,3632,3546,3785,3655,9820,1115,5000,2600,5,1,196404254,7080,20.96,0.50,12,0.19,172.00,7233.00,7410,20240325,-51.35,3540,20250203,1.84,4885,-26.20,20250226,3540,1.84,20250203,6470,-44.28,20240719,3540,1.84,20250203,0.19,Y,003620,5000,9820 억,,48083882,N,N,2066,N,00,N
20250404,140145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3570,-150,5,-4.03,1205103869,334341,222.53,3650,3675,3560,4835,2605,3720,3604.42,24.48,0,-86823,3806,3762,3676,3632,3546,3785,3655,9820,1115,5000,2600,5,1,196404254,7012,20.76,0.49,12,0.17,172.00,7233.00,7410,20240325,-51.82,3540,20250203,0.85,4885,-26.92,20250226,3540,0.85,20250203,6470,-44.82,20240719,3540,0.85,20250203,0.19,Y,003620,5000,9820 억,,48083882,N,N,2066,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 20250407 160143 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 3360 -260 5 -7.18 1472791885 433816 111.02 3510 3535 3345 4705 2535 3620 3394.97 24.44 0 -76978 3733 3676 3618 3561 3503 3647 3532 9820 1085 5000 2530 5 1 196404254 6599 19.53 0.46 12 0.22 172.00 7233.00 7390 20240326 -54.53 3345 20250407 0.45 4885 -31.22 20250226 3345 0.45 20250407 6470 -48.07 20240719 3345 0.45 20250407 0.19 Y 003620 5000 9820 억 48003711 N N 192167 N 00 N
3 20250407 150145 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 3360 -260 5 -7.18 1377464071 405447 103.76 3510 3535 3345 4705 2535 3620 3397.40 24.44 0 -77494 3733 3676 3618 3561 3503 3647 3532 9820 1085 5000 2530 5 1 196404254 6599 19.53 0.46 12 0.21 172.00 7233.00 7390 20240326 -54.53 3345 20250407 0.45 4885 -31.22 20250226 3345 0.45 20250407 6470 -48.07 20240719 3345 0.45 20250407 0.19 Y 003620 5000 9820 억 48003711 N N 102701 N 00 N
4 20250407 140144 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 3365 -255 5 -7.04 1317258766 387553 99.18 3510 3535 3345 4705 2535 3620 3398.91 24.44 0 -73839 3733 3676 3618 3561 3503 3647 3532 9820 1085 5000 2530 5 1 196404254 6609 19.56 0.47 12 0.20 172.00 7233.00 7390 20240326 -54.47 3345 20250407 0.60 4885 -31.12 20250226 3345 0.60 20250407 6470 -47.99 20240719 3345 0.60 20250407 0.19 Y 003620 5000 9820 억 48003711 N N 102701 N 00 N
5 20250407 130143 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 3365 -255 5 -7.04 1191978049 350324 89.65 3510 3535 3345 4705 2535 3620 3402.50 24.44 0 -79173 3733 3676 3618 3561 3503 3647 3532 9820 1085 5000 2530 5 1 196404254 6609 19.56 0.47 12 0.18 172.00 7233.00 7390 20240326 -54.47 3345 20250407 0.60 4885 -31.12 20250226 3345 0.60 20250407 6470 -47.99 20240719 3345 0.60 20250407 0.19 Y 003620 5000 9820 억 48003711 N N 102701 N 00 N
6 20250407 120143 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 3390 -230 5 -6.35 1036441895 304106 77.83 3510 3535 3370 4705 2535 3620 3408.16 24.44 0 -68244 3733 3676 3618 3561 3503 3647 3532 9820 1085 5000 2530 5 1 196404254 6658 19.71 0.47 12 0.15 172.00 7233.00 7390 20240326 -54.13 3370 20250407 0.59 4885 -30.60 20250226 3370 0.59 20250407 6470 -47.60 20240719 3370 0.59 20250407 0.19 Y 003620 5000 9820 억 48003711 N N 102701 N 00 N
7 20250407 110143 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 3420 -200 5 -5.52 852476730 249768 63.92 3510 3535 3375 4705 2535 3620 3413.07 24.44 0 -61415 3733 3676 3618 3561 3503 3647 3532 9820 1085 5000 2530 5 1 196404254 6717 19.88 0.47 12 0.13 172.00 7233.00 7390 20240326 -53.72 3375 20250407 1.33 4885 -29.99 20250226 3375 1.33 20250407 6470 -47.14 20240719 3375 1.33 20250407 0.19 Y 003620 5000 9820 억 48003711 N N 102701 N 00 N
8 20250407 100144 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 3400 -220 5 -6.08 559421703 163462 41.83 3510 3535 3380 4705 2535 3620 3422.33 24.44 0 -60699 3733 3676 3618 3561 3503 3647 3532 9820 1085 5000 2530 5 1 196404254 6678 19.77 0.47 12 0.08 172.00 7233.00 7390 20240326 -53.99 3380 20250407 0.59 4885 -30.40 20250226 3380 0.59 20250407 6470 -47.45 20240719 3380 0.59 20250407 0.19 Y 003620 5000 9820 억 48003711 N N 102701 N 00 N
9 20250407 090143 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 3475 -145 5 -4.01 75862035 21743 5.56 3510 3535 3465 4705 2535 3620 3489.03 24.44 0 -11282 3733 3676 3618 3561 3503 3647 3532 9820 1085 5000 2530 5 1 196404254 6825 20.20 0.48 12 0.01 172.00 7233.00 7390 20240326 -52.98 3465 20250407 0.29 4885 -28.86 20250226 3465 0.29 20250407 6470 -46.29 20240719 3465 0.29 20250407 0.19 Y 003620 5000 9820 억 48003711 N N 102701 N 00 N
10 20250404 160143 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3620 -100 5 -2.69 1407888608 390753 260.08 3650 3675 3560 4835 2605 3720 3602.99 24.48 0 -90080 3806 3762 3676 3632 3546 3785 3655 9820 1115 5000 2600 5 1 196404254 7110 21.05 0.50 12 0.20 172.00 7233.00 7410 20240325 -51.15 3540 20250203 2.26 4885 -25.90 20250226 3540 2.26 20250203 6470 -44.05 20240719 3540 2.26 20250203 0.19 Y 003620 5000 9820 억 48083882 N N 102529 N 00 N
11 20250404 150144 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3605 -115 5 -3.09 1327423026 368535 245.29 3650 3675 3560 4835 2605 3720 3601.89 24.48 0 -79973 3806 3762 3676 3632 3546 3785 3655 9820 1115 5000 2600 5 1 196404254 7080 20.96 0.50 12 0.19 172.00 7233.00 7410 20240325 -51.35 3540 20250203 1.84 4885 -26.20 20250226 3540 1.84 20250203 6470 -44.28 20240719 3540 1.84 20250203 0.19 Y 003620 5000 9820 억 48083882 N N 2066 N 00 N
12 20250404 140145 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3570 -150 5 -4.03 1205103869 334341 222.53 3650 3675 3560 4835 2605 3720 3604.42 24.48 0 -86823 3806 3762 3676 3632 3546 3785 3655 9820 1115 5000 2600 5 1 196404254 7012 20.76 0.49 12 0.17 172.00 7233.00 7410 20240325 -51.82 3540 20250203 0.85 4885 -26.92 20250226 3540 0.85 20250203 6470 -44.82 20240719 3540 0.85 20250203 0.19 Y 003620 5000 9820 억 48083882 N N 2066 N 00 N