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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3760,-95,5,-2.46,1418806002,375798,90.75,3850,3855,3750,5010,2700,3855,3775.45,24.39,0,-14820,4015,3935,3895,3815,3775,3915,3795,9820,1155,5000,2850,5,1,196404254,7385,78.33,0.65,12,0.19,48.00,5791.00,8230,20240307,-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
20250317,120148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3755,-100,5,-2.59,1259883186,333518,80.54,3850,3855,3750,5010,2700,3855,3777.56,24.39,0,-6610,4015,3935,3895,3815,3775,3915,3795,9820,1155,5000,2850,5,1,196404254,7375,78.23,0.65,12,0.17,48.00,5791.00,8230,20240307,-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,,47906537,N,N,4081,N,00,N
20250317,110148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3775,-80,5,-2.08,896960502,237120,57.26,3850,3855,3750,5010,2700,3855,3782.73,24.39,0,-3024,4015,3935,3895,3815,3775,3915,3795,9820,1155,5000,2850,5,1,196404254,7414,78.65,0.65,12,0.12,48.00,5791.00,8230,20240307,-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,,47906537,N,N,4081,N,00,N
20250317,100150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3820,-35,5,-0.91,717660228,189792,45.83,3850,3855,3750,5010,2700,3855,3781.30,24.39,0,-5330,4015,3935,3895,3815,3775,3915,3795,9820,1155,5000,2850,5,1,196404254,7503,79.58,0.66,12,0.10,48.00,5791.00,8230,20240307,-53.58,3540,20250203,7.91,4885,-21.80,20250226,3540,7.91,20250203,7890,-51.58,20240318,3540,7.91,20250203,0.19,N,003620,5000,9820 억,,47906537,N,N,4081,N,00,N
20250317,090149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3800,-55,5,-1.43,39318195,10289,2.48,3850,3855,3790,5010,2700,3855,3821.36,24.39,0,-2026,4015,3935,3895,3815,3775,3915,3795,9820,1155,5000,2850,5,1,196404254,7463,79.17,0.66,12,0.01,48.00,5791.00,8230,20240307,-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,,47906537,N,N,4081,N,00,N
20250314,160148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3855,-90,5,-2.28,1572221108,403698,46.29,3950,3975,3855,5120,2765,3945,3894.55,24.40,0,-21833,4055,4000,3890,3835,3725,4027,3862,9820,1175,5000,2910,5,1,196404254,7571,80.31,0.67,12,0.21,48.00,5791.00,8280,20240304,-53.44,3540,20250203,8.90,4885,-21.08,20250226,3540,8.90,20250203,7970,-51.63,20240314,3540,8.90,20250203,0.20,N,003620,5000,9820 억,,47922582,N,N,4081,N,00,N
20250314,150149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3860,-85,5,-2.15,1384690891,355105,40.72,3950,3975,3860,5120,2765,3945,3899.38,24.40,0,-16602,4055,4000,3890,3835,3725,4027,3862,9820,1175,5000,2910,5,1,196404254,7581,80.42,0.67,12,0.18,48.00,5791.00,8280,20240304,-53.38,3540,20250203,9.04,4885,-20.98,20250226,3540,9.04,20250203,7970,-51.57,20240314,3540,9.04,20250203,0.20,N,003620,5000,9820 억,,47922582,N,N,15883,N,00,N
20250314,140148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3880,-65,5,-1.65,1265781488,324365,37.20,3950,3975,3860,5120,2765,3945,3902.34,24.40,0,-14189,4055,4000,3890,3835,3725,4027,3862,9820,1175,5000,2910,5,1,196404254,7620,80.83,0.67,12,0.17,48.00,5791.00,8280,20240304,-53.14,3540,20250203,9.60,4885,-20.57,20250226,3540,9.60,20250203,7970,-51.32,20240314,3540,9.60,20250203,0.20,N,003620,5000,9820 억,,47922582,N,N,15883,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 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
3 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
4 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
5 20250317 130149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3760 -95 5 -2.46 1418806002 375798 90.75 3850 3855 3750 5010 2700 3855 3775.45 24.39 0 -14820 4015 3935 3895 3815 3775 3915 3795 9820 1155 5000 2850 5 1 196404254 7385 78.33 0.65 12 0.19 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
6 20250317 120148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3755 -100 5 -2.59 1259883186 333518 80.54 3850 3855 3750 5010 2700 3855 3777.56 24.39 0 -6610 4015 3935 3895 3815 3775 3915 3795 9820 1155 5000 2850 5 1 196404254 7375 78.23 0.65 12 0.17 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 47906537 N N 4081 N 00 N
7 20250317 110148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3775 -80 5 -2.08 896960502 237120 57.26 3850 3855 3750 5010 2700 3855 3782.73 24.39 0 -3024 4015 3935 3895 3815 3775 3915 3795 9820 1155 5000 2850 5 1 196404254 7414 78.65 0.65 12 0.12 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 47906537 N N 4081 N 00 N
8 20250317 100150 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3820 -35 5 -0.91 717660228 189792 45.83 3850 3855 3750 5010 2700 3855 3781.30 24.39 0 -5330 4015 3935 3895 3815 3775 3915 3795 9820 1155 5000 2850 5 1 196404254 7503 79.58 0.66 12 0.10 48.00 5791.00 8230 20240307 -53.58 3540 20250203 7.91 4885 -21.80 20250226 3540 7.91 20250203 7890 -51.58 20240318 3540 7.91 20250203 0.19 N 003620 5000 9820 억 47906537 N N 4081 N 00 N
9 20250317 090149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3800 -55 5 -1.43 39318195 10289 2.48 3850 3855 3790 5010 2700 3855 3821.36 24.39 0 -2026 4015 3935 3895 3815 3775 3915 3795 9820 1155 5000 2850 5 1 196404254 7463 79.17 0.66 12 0.01 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 47906537 N N 4081 N 00 N
10 20250314 160148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3855 -90 5 -2.28 1572221108 403698 46.29 3950 3975 3855 5120 2765 3945 3894.55 24.40 0 -21833 4055 4000 3890 3835 3725 4027 3862 9820 1175 5000 2910 5 1 196404254 7571 80.31 0.67 12 0.21 48.00 5791.00 8280 20240304 -53.44 3540 20250203 8.90 4885 -21.08 20250226 3540 8.90 20250203 7970 -51.63 20240314 3540 8.90 20250203 0.20 N 003620 5000 9820 억 47922582 N N 4081 N 00 N
11 20250314 150149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3860 -85 5 -2.15 1384690891 355105 40.72 3950 3975 3860 5120 2765 3945 3899.38 24.40 0 -16602 4055 4000 3890 3835 3725 4027 3862 9820 1175 5000 2910 5 1 196404254 7581 80.42 0.67 12 0.18 48.00 5791.00 8280 20240304 -53.38 3540 20250203 9.04 4885 -20.98 20250226 3540 9.04 20250203 7970 -51.57 20240314 3540 9.04 20250203 0.20 N 003620 5000 9820 억 47922582 N N 15883 N 00 N
12 20250314 140148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3880 -65 5 -1.65 1265781488 324365 37.20 3950 3975 3860 5120 2765 3945 3902.34 24.40 0 -14189 4055 4000 3890 3835 3725 4027 3862 9820 1175 5000 2910 5 1 196404254 7620 80.83 0.67 12 0.17 48.00 5791.00 8280 20240304 -53.14 3540 20250203 9.60 4885 -20.57 20250226 3540 9.60 20250203 7970 -51.32 20240314 3540 9.60 20250203 0.20 N 003620 5000 9820 억 47922582 N N 15883 N 00 N