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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003620/price/prices-20250201.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
20250219,160148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3765,90,2,2.45,1017239100,271035,147.91,3670,3790,3650,4775,2575,3675,3753.16,24.59,0,95714,3825,3750,3695,3620,3565,3722,3592,9820,1100,5000,2710,5,1,196404254,7395,78.44,0.65,12,0.14,48.00,5791.00,8400,20240207,-55.18,3540,20250203,6.36,4000,-5.88,20250108,3540,6.36,20250203,8400,-55.18,20240219,3540,6.36,20250203,0.16,N,003620,5000,9820 억,,48299951,N,N,7236,N,00,N
20250219,150149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3780,105,2,2.86,967492565,257832,140.71,3670,3790,3650,4775,2575,3675,3752.41,24.59,0,97675,3825,3750,3695,3620,3565,3722,3592,9820,1100,5000,2710,5,1,196404254,7424,78.75,0.65,12,0.13,48.00,5791.00,8400,20240207,-55.00,3540,20250203,6.78,4000,-5.50,20250108,3540,6.78,20250203,8400,-55.00,20240219,3540,6.78,20250203,0.16,N,003620,5000,9820 억,,48299951,N,N,2440,N,00,N
20250219,140149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3760,85,2,2.31,870849370,232201,126.72,3670,3790,3650,4775,2575,3675,3750.41,24.59,0,93962,3825,3750,3695,3620,3565,3722,3592,9820,1100,5000,2710,5,1,196404254,7385,78.33,0.65,12,0.12,48.00,5791.00,8400,20240207,-55.24,3540,20250203,6.21,4000,-6.00,20250108,3540,6.21,20250203,8400,-55.24,20240219,3540,6.21,20250203,0.16,N,003620,5000,9820 억,,48299951,N,N,2440,N,00,N
20250219,130148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3775,100,2,2.72,781253175,208386,113.72,3670,3790,3650,4775,2575,3675,3749.07,24.59,0,90083,3825,3750,3695,3620,3565,3722,3592,9820,1100,5000,2710,5,1,196404254,7414,78.65,0.65,12,0.11,48.00,5791.00,8400,20240207,-55.06,3540,20250203,6.64,4000,-5.62,20250108,3540,6.64,20250203,8400,-55.06,20240219,3540,6.64,20250203,0.16,N,003620,5000,9820 억,,48299951,N,N,2440,N,00,N
20250219,120149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3765,90,2,2.45,678993065,181277,98.93,3670,3790,3650,4775,2575,3675,3745.61,24.59,0,88327,3825,3750,3695,3620,3565,3722,3592,9820,1100,5000,2710,5,1,196404254,7395,78.44,0.65,12,0.09,48.00,5791.00,8400,20240207,-55.18,3540,20250203,6.36,4000,-5.88,20250108,3540,6.36,20250203,8400,-55.18,20240219,3540,6.36,20250203,0.16,N,003620,5000,9820 억,,48299951,N,N,2440,N,00,N
20250219,110149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3775,100,2,2.72,491332960,131534,71.78,3670,3775,3650,4775,2575,3675,3735.41,24.59,0,61922,3825,3750,3695,3620,3565,3722,3592,9820,1100,5000,2710,5,1,196404254,7414,78.65,0.65,12,0.07,48.00,5791.00,8400,20240207,-55.06,3540,20250203,6.64,4000,-5.62,20250108,3540,6.64,20250203,8400,-55.06,20240219,3540,6.64,20250203,0.16,N,003620,5000,9820 억,,48299951,N,N,2440,N,00,N
20250219,100149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3750,75,2,2.04,265125860,71350,38.94,3670,3755,3650,4775,2575,3675,3715.85,24.59,0,34403,3825,3750,3695,3620,3565,3722,3592,9820,1100,5000,2710,5,1,196404254,7365,78.12,0.65,12,0.04,48.00,5791.00,8400,20240207,-55.36,3540,20250203,5.93,4000,-6.25,20250108,3540,5.93,20250203,8400,-55.36,20240219,3540,5.93,20250203,0.16,N,003620,5000,9820 억,,48299951,N,N,2440,N,00,N
20250219,090149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3650,-25,5,-0.68,37326170,10187,5.56,3670,3675,3650,4775,2575,3675,3664.10,24.59,0,525,3825,3750,3695,3620,3565,3722,3592,9820,1100,5000,2710,5,1,196404254,7169,76.04,0.63,12,0.01,48.00,5791.00,8400,20240207,-56.55,3540,20250203,3.11,4000,-8.75,20250108,3540,3.11,20250203,8400,-56.55,20240219,3540,3.11,20250203,0.16,N,003620,5000,9820 억,,48299951,N,N,2440,N,00,N
20250218,160148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3675,-95,5,-2.52,675257260,182434,102.89,3770,3770,3640,4900,2640,3770,3701.38,24.60,0,5018,3840,3805,3745,3710,3650,3775,3680,9820,1130,5000,2780,5,1,196404254,7218,76.56,0.63,12,0.09,48.00,5791.00,8400,20240207,-56.25,3540,20250203,3.81,4000,-8.12,20250108,3540,3.81,20250203,8400,-56.25,20240219,3540,3.81,20250203,0.17,N,003620,5000,9820 억,,48315693,N,N,2440,N,00,N
20250218,150149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3710,-60,5,-1.59,592254095,159929,90.19,3770,3770,3640,4900,2640,3770,3703.23,24.60,0,4430,3840,3805,3745,3710,3650,3775,3680,9820,1130,5000,2780,5,1,196404254,7287,77.29,0.64,12,0.08,48.00,5791.00,8400,20240207,-55.83,3540,20250203,4.80,4000,-7.25,20250108,3540,4.80,20250203,8400,-55.83,20240219,3540,4.80,20250203,0.17,N,003620,5000,9820 억,,48315693,N,N,2765,N,00,N
20250218,140149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3710,-60,5,-1.59,468742360,126557,71.37,3770,3770,3640,4900,2640,3770,3703.80,24.60,0,-5853,3840,3805,3745,3710,3650,3775,3680,9820,1130,5000,2780,5,1,196404254,7287,77.29,0.64,12,0.06,48.00,5791.00,8400,20240207,-55.83,3540,20250203,4.80,4000,-7.25,20250108,3540,4.80,20250203,8400,-55.83,20240219,3540,4.80,20250203,0.17,N,003620,5000,9820 억,,48315693,N,N,2765,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 20250219 160148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3765 90 2 2.45 1017239100 271035 147.91 3670 3790 3650 4775 2575 3675 3753.16 24.59 0 95714 3825 3750 3695 3620 3565 3722 3592 9820 1100 5000 2710 5 1 196404254 7395 78.44 0.65 12 0.14 48.00 5791.00 8400 20240207 -55.18 3540 20250203 6.36 4000 -5.88 20250108 3540 6.36 20250203 8400 -55.18 20240219 3540 6.36 20250203 0.16 N 003620 5000 9820 억 48299951 N N 7236 N 00 N
3 20250219 150149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3780 105 2 2.86 967492565 257832 140.71 3670 3790 3650 4775 2575 3675 3752.41 24.59 0 97675 3825 3750 3695 3620 3565 3722 3592 9820 1100 5000 2710 5 1 196404254 7424 78.75 0.65 12 0.13 48.00 5791.00 8400 20240207 -55.00 3540 20250203 6.78 4000 -5.50 20250108 3540 6.78 20250203 8400 -55.00 20240219 3540 6.78 20250203 0.16 N 003620 5000 9820 억 48299951 N N 2440 N 00 N
4 20250219 140149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3760 85 2 2.31 870849370 232201 126.72 3670 3790 3650 4775 2575 3675 3750.41 24.59 0 93962 3825 3750 3695 3620 3565 3722 3592 9820 1100 5000 2710 5 1 196404254 7385 78.33 0.65 12 0.12 48.00 5791.00 8400 20240207 -55.24 3540 20250203 6.21 4000 -6.00 20250108 3540 6.21 20250203 8400 -55.24 20240219 3540 6.21 20250203 0.16 N 003620 5000 9820 억 48299951 N N 2440 N 00 N
5 20250219 130148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3775 100 2 2.72 781253175 208386 113.72 3670 3790 3650 4775 2575 3675 3749.07 24.59 0 90083 3825 3750 3695 3620 3565 3722 3592 9820 1100 5000 2710 5 1 196404254 7414 78.65 0.65 12 0.11 48.00 5791.00 8400 20240207 -55.06 3540 20250203 6.64 4000 -5.62 20250108 3540 6.64 20250203 8400 -55.06 20240219 3540 6.64 20250203 0.16 N 003620 5000 9820 억 48299951 N N 2440 N 00 N
6 20250219 120149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3765 90 2 2.45 678993065 181277 98.93 3670 3790 3650 4775 2575 3675 3745.61 24.59 0 88327 3825 3750 3695 3620 3565 3722 3592 9820 1100 5000 2710 5 1 196404254 7395 78.44 0.65 12 0.09 48.00 5791.00 8400 20240207 -55.18 3540 20250203 6.36 4000 -5.88 20250108 3540 6.36 20250203 8400 -55.18 20240219 3540 6.36 20250203 0.16 N 003620 5000 9820 억 48299951 N N 2440 N 00 N
7 20250219 110149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3775 100 2 2.72 491332960 131534 71.78 3670 3775 3650 4775 2575 3675 3735.41 24.59 0 61922 3825 3750 3695 3620 3565 3722 3592 9820 1100 5000 2710 5 1 196404254 7414 78.65 0.65 12 0.07 48.00 5791.00 8400 20240207 -55.06 3540 20250203 6.64 4000 -5.62 20250108 3540 6.64 20250203 8400 -55.06 20240219 3540 6.64 20250203 0.16 N 003620 5000 9820 억 48299951 N N 2440 N 00 N
8 20250219 100149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3750 75 2 2.04 265125860 71350 38.94 3670 3755 3650 4775 2575 3675 3715.85 24.59 0 34403 3825 3750 3695 3620 3565 3722 3592 9820 1100 5000 2710 5 1 196404254 7365 78.12 0.65 12 0.04 48.00 5791.00 8400 20240207 -55.36 3540 20250203 5.93 4000 -6.25 20250108 3540 5.93 20250203 8400 -55.36 20240219 3540 5.93 20250203 0.16 N 003620 5000 9820 억 48299951 N N 2440 N 00 N
9 20250219 090149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3650 -25 5 -0.68 37326170 10187 5.56 3670 3675 3650 4775 2575 3675 3664.10 24.59 0 525 3825 3750 3695 3620 3565 3722 3592 9820 1100 5000 2710 5 1 196404254 7169 76.04 0.63 12 0.01 48.00 5791.00 8400 20240207 -56.55 3540 20250203 3.11 4000 -8.75 20250108 3540 3.11 20250203 8400 -56.55 20240219 3540 3.11 20250203 0.16 N 003620 5000 9820 억 48299951 N N 2440 N 00 N
10 20250218 160148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3675 -95 5 -2.52 675257260 182434 102.89 3770 3770 3640 4900 2640 3770 3701.38 24.60 0 5018 3840 3805 3745 3710 3650 3775 3680 9820 1130 5000 2780 5 1 196404254 7218 76.56 0.63 12 0.09 48.00 5791.00 8400 20240207 -56.25 3540 20250203 3.81 4000 -8.12 20250108 3540 3.81 20250203 8400 -56.25 20240219 3540 3.81 20250203 0.17 N 003620 5000 9820 억 48315693 N N 2440 N 00 N
11 20250218 150149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3710 -60 5 -1.59 592254095 159929 90.19 3770 3770 3640 4900 2640 3770 3703.23 24.60 0 4430 3840 3805 3745 3710 3650 3775 3680 9820 1130 5000 2780 5 1 196404254 7287 77.29 0.64 12 0.08 48.00 5791.00 8400 20240207 -55.83 3540 20250203 4.80 4000 -7.25 20250108 3540 4.80 20250203 8400 -55.83 20240219 3540 4.80 20250203 0.17 N 003620 5000 9820 억 48315693 N N 2765 N 00 N
12 20250218 140149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3710 -60 5 -1.59 468742360 126557 71.37 3770 3770 3640 4900 2640 3770 3703.80 24.60 0 -5853 3840 3805 3745 3710 3650 3775 3680 9820 1130 5000 2780 5 1 196404254 7287 77.29 0.64 12 0.06 48.00 5791.00 8400 20240207 -55.83 3540 20250203 4.80 4000 -7.25 20250108 3540 4.80 20250203 8400 -55.83 20240219 3540 4.80 20250203 0.17 N 003620 5000 9820 억 48315693 N N 2765 N 00 N