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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160145,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N
20250414,150146,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N
20250414,140146,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N
20250414,130146,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N
20250414,120146,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N
20250414,110145,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N
20250414,100146,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N
20250414,090146,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N
20250411,160145,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6510,20240401,-49.92,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N
20250411,150146,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6510,20240401,-49.92,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N
20250411,140146,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6510,20240401,-49.92,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,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 20250414 160145 58 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3260 0 3 0.00 0 0 0.00 0 0 0 4235 2285 3260 0.00 24.43 0 0 3260 3260 3260 3260 3260 3260 3260 9820 975 5000 0 5 1 196404254 6403 18.95 0.45 12 0.00 172.00 7233.00 6470 20240719 -49.61 3200 20250409 1.88 4885 -33.27 20250226 3200 1.88 20250409 6470 -49.61 20240719 3200 1.88 20250409 0.17 Y 003620 5000 9820 억 47986155 N N 0 N 00 N
3 20250414 150146 58 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3260 0 3 0.00 0 0 0.00 0 0 0 4235 2285 3260 0.00 24.43 0 0 3260 3260 3260 3260 3260 3260 3260 9820 975 5000 0 5 1 196404254 6403 18.95 0.45 12 0.00 172.00 7233.00 6470 20240719 -49.61 3200 20250409 1.88 4885 -33.27 20250226 3200 1.88 20250409 6470 -49.61 20240719 3200 1.88 20250409 0.17 Y 003620 5000 9820 억 47986155 N N 0 N 00 N
4 20250414 140146 58 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3260 0 3 0.00 0 0 0.00 0 0 0 4235 2285 3260 0.00 24.43 0 0 3260 3260 3260 3260 3260 3260 3260 9820 975 5000 0 5 1 196404254 6403 18.95 0.45 12 0.00 172.00 7233.00 6470 20240719 -49.61 3200 20250409 1.88 4885 -33.27 20250226 3200 1.88 20250409 6470 -49.61 20240719 3200 1.88 20250409 0.17 Y 003620 5000 9820 억 47986155 N N 0 N 00 N
5 20250414 130146 58 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3260 0 3 0.00 0 0 0.00 0 0 0 4235 2285 3260 0.00 24.43 0 0 3260 3260 3260 3260 3260 3260 3260 9820 975 5000 0 5 1 196404254 6403 18.95 0.45 12 0.00 172.00 7233.00 6470 20240719 -49.61 3200 20250409 1.88 4885 -33.27 20250226 3200 1.88 20250409 6470 -49.61 20240719 3200 1.88 20250409 0.17 Y 003620 5000 9820 억 47986155 N N 0 N 00 N
6 20250414 120146 58 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3260 0 3 0.00 0 0 0.00 0 0 0 4235 2285 3260 0.00 24.43 0 0 3260 3260 3260 3260 3260 3260 3260 9820 975 5000 0 5 1 196404254 6403 18.95 0.45 12 0.00 172.00 7233.00 6470 20240719 -49.61 3200 20250409 1.88 4885 -33.27 20250226 3200 1.88 20250409 6470 -49.61 20240719 3200 1.88 20250409 0.17 Y 003620 5000 9820 억 47986155 N N 0 N 00 N
7 20250414 110145 58 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3260 0 3 0.00 0 0 0.00 0 0 0 4235 2285 3260 0.00 24.43 0 0 3260 3260 3260 3260 3260 3260 3260 9820 975 5000 0 5 1 196404254 6403 18.95 0.45 12 0.00 172.00 7233.00 6470 20240719 -49.61 3200 20250409 1.88 4885 -33.27 20250226 3200 1.88 20250409 6470 -49.61 20240719 3200 1.88 20250409 0.17 Y 003620 5000 9820 억 47986155 N N 0 N 00 N
8 20250414 100146 58 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3260 0 3 0.00 0 0 0.00 0 0 0 4235 2285 3260 0.00 24.43 0 0 3260 3260 3260 3260 3260 3260 3260 9820 975 5000 0 5 1 196404254 6403 18.95 0.45 12 0.00 172.00 7233.00 6470 20240719 -49.61 3200 20250409 1.88 4885 -33.27 20250226 3200 1.88 20250409 6470 -49.61 20240719 3200 1.88 20250409 0.17 Y 003620 5000 9820 억 47986155 N N 0 N 00 N
9 20250414 090146 58 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3260 0 3 0.00 0 0 0.00 0 0 0 4235 2285 3260 0.00 24.43 0 0 3260 3260 3260 3260 3260 3260 3260 9820 975 5000 0 5 1 196404254 6403 18.95 0.45 12 0.00 172.00 7233.00 6470 20240719 -49.61 3200 20250409 1.88 4885 -33.27 20250226 3200 1.88 20250409 6470 -49.61 20240719 3200 1.88 20250409 0.17 Y 003620 5000 9820 억 47986155 N N 0 N 00 N
10 20250411 160145 58 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3260 0 3 0.00 0 0 0.00 0 0 0 4235 2285 3260 0.00 24.43 0 0 3260 3260 3260 3260 3260 3260 3260 9820 975 5000 0 5 1 196404254 6403 18.95 0.45 12 0.00 172.00 7233.00 6510 20240401 -49.92 3200 20250409 1.88 4885 -33.27 20250226 3200 1.88 20250409 6470 -49.61 20240719 3200 1.88 20250409 0.17 Y 003620 5000 9820 억 47986155 N N 0 N 00 N
11 20250411 150146 58 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3260 0 3 0.00 0 0 0.00 0 0 0 4235 2285 3260 0.00 24.43 0 0 3260 3260 3260 3260 3260 3260 3260 9820 975 5000 0 5 1 196404254 6403 18.95 0.45 12 0.00 172.00 7233.00 6510 20240401 -49.92 3200 20250409 1.88 4885 -33.27 20250226 3200 1.88 20250409 6470 -49.61 20240719 3200 1.88 20250409 0.17 Y 003620 5000 9820 억 47986155 N N 0 N 00 N
12 20250411 140146 58 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3260 0 3 0.00 0 0 0.00 0 0 0 4235 2285 3260 0.00 24.43 0 0 3260 3260 3260 3260 3260 3260 3260 9820 975 5000 0 5 1 196404254 6403 18.95 0.45 12 0.00 172.00 7233.00 6510 20240401 -49.92 3200 20250409 1.88 4885 -33.27 20250226 3200 1.88 20250409 6470 -49.61 20240719 3200 1.88 20250409 0.17 Y 003620 5000 9820 억 47986155 N N 0 N 00 N