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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4720,185,2,4.08,8437541372,1789391,336.21,4540,4870,4540,5890,3175,4535,4715.41,24.57,0,63935,4638,4586,4538,4486,4438,4612,4512,9820,1355,5000,3350,5,1,196404254,9270,98.33,0.82,12,0.91,48.00,5791.00,8280,20240304,-43.00,3540,20250203,33.33,4885,-3.38,20250226,3540,33.33,20250203,8230,-42.65,20240307,3540,33.33,20250203,0.21,N,003620,5000,9820 억,,48253557,N,N,1406,N,00,N
20250306,150145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4710,175,2,3.86,8102160057,1718312,322.86,4540,4870,4540,5890,3175,4535,4715.29,24.57,0,58530,4638,4586,4538,4486,4438,4612,4512,9820,1355,5000,3350,5,1,196404254,9251,98.12,0.81,12,0.87,48.00,5791.00,8280,20240304,-43.12,3540,20250203,33.05,4885,-3.58,20250226,3540,33.05,20250203,8230,-42.77,20240307,3540,33.05,20250203,0.21,N,003620,5000,9820 억,,48253557,N,N,2828,N,00,N
20250306,140146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4770,235,2,5.18,7362376897,1562324,293.55,4540,4870,4540,5890,3175,4535,4712.57,24.57,0,47412,4638,4586,4538,4486,4438,4612,4512,9820,1355,5000,3350,5,1,196404254,9368,99.38,0.82,12,0.80,48.00,5791.00,8280,20240304,-42.39,3540,20250203,34.75,4885,-2.35,20250226,3540,34.75,20250203,8230,-42.04,20240307,3540,34.75,20250203,0.21,N,003620,5000,9820 억,,48253557,N,N,2828,N,00,N
20250306,130145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4740,205,2,4.52,6873615996,1459328,274.20,4540,4870,4540,5890,3175,4535,4710.24,24.57,0,13179,4638,4586,4538,4486,4438,4612,4512,9820,1355,5000,3350,5,1,196404254,9310,98.75,0.82,12,0.74,48.00,5791.00,8280,20240304,-42.75,3540,20250203,33.90,4885,-2.97,20250226,3540,33.90,20250203,8230,-42.41,20240307,3540,33.90,20250203,0.21,N,003620,5000,9820 억,,48253557,N,N,2828,N,00,N
20250306,120146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4680,145,2,3.20,5769372117,1226029,230.36,4540,4870,4540,5890,3175,4535,4705.88,24.57,0,-9874,4638,4586,4538,4486,4438,4612,4512,9820,1355,5000,3350,5,1,196404254,9192,97.50,0.81,12,0.62,48.00,5791.00,8280,20240304,-43.48,3540,20250203,32.20,4885,-4.20,20250226,3540,32.20,20250203,8230,-43.13,20240307,3540,32.20,20250203,0.21,N,003620,5000,9820 억,,48253557,N,N,2828,N,00,N
20250306,110145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4660,125,2,2.76,2176089075,468325,87.99,4540,4710,4540,5890,3175,4535,4646.78,24.57,0,37326,4638,4586,4538,4486,4438,4612,4512,9820,1355,5000,3350,5,1,196404254,9152,97.08,0.80,12,0.24,48.00,5791.00,8280,20240304,-43.72,3540,20250203,31.64,4885,-4.61,20250226,3540,31.64,20250203,8230,-43.38,20240307,3540,31.64,20250203,0.21,N,003620,5000,9820 억,,48253557,N,N,2828,N,00,N
20250306,100146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4655,120,2,2.65,1707002090,367117,68.98,4540,4710,4540,5890,3175,4535,4650.06,24.57,0,17047,4638,4586,4538,4486,4438,4612,4512,9820,1355,5000,3350,5,1,196404254,9143,96.98,0.80,12,0.19,48.00,5791.00,8280,20240304,-43.78,3540,20250203,31.50,4885,-4.71,20250226,3540,31.50,20250203,8230,-43.44,20240307,3540,31.50,20250203,0.21,N,003620,5000,9820 억,,48253557,N,N,2828,N,00,N
20250306,090146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4605,70,2,1.54,120000615,26118,4.91,4540,4635,4540,5890,3175,4535,4596.93,24.57,0,-2028,4638,4586,4538,4486,4438,4612,4512,9820,1355,5000,3350,5,1,196404254,9044,95.94,0.80,12,0.01,48.00,5791.00,8280,20240304,-44.38,3540,20250203,30.08,4885,-5.73,20250226,3540,30.08,20250203,8230,-44.05,20240307,3540,30.08,20250203,0.21,N,003620,5000,9820 억,,48253557,N,N,2828,N,00,N
20250305,160145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4535,50,2,1.11,2371004386,523688,35.04,4490,4590,4490,5830,3140,4485,4527.54,24.56,0,50380,4981,4732,4521,4272,4061,4857,4397,9820,1345,5000,3310,5,1,196404254,8907,94.48,0.78,12,0.27,48.00,5791.00,8280,20240304,-45.23,3540,20250203,28.11,4885,-7.16,20250226,3540,28.11,20250203,8230,-44.90,20240307,3540,28.11,20250203,0.22,N,003620,5000,9820 억,,48237388,N,N,2828,N,00,N
20250305,150146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4550,65,2,1.45,2119288537,468433,31.34,4490,4590,4490,5830,3140,4485,4524.24,24.56,0,54677,4981,4732,4521,4272,4061,4857,4397,9820,1345,5000,3310,5,1,196404254,8936,94.79,0.79,12,0.24,48.00,5791.00,8280,20240304,-45.05,3540,20250203,28.53,4885,-6.86,20250226,3540,28.53,20250203,8230,-44.71,20240307,3540,28.53,20250203,0.22,N,003620,5000,9820 억,,48237388,N,N,638,N,00,N
20250305,140145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4550,65,2,1.45,1864551362,412294,27.59,4490,4590,4490,5830,3140,4485,4522.42,24.56,0,48976,4981,4732,4521,4272,4061,4857,4397,9820,1345,5000,3310,5,1,196404254,8936,94.79,0.79,12,0.21,48.00,5791.00,8280,20240304,-45.05,3540,20250203,28.53,4885,-6.86,20250226,3540,28.53,20250203,8230,-44.71,20240307,3540,28.53,20250203,0.22,N,003620,5000,9820 억,,48237388,N,N,638,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 20250306 160146 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4720 185 2 4.08 8437541372 1789391 336.21 4540 4870 4540 5890 3175 4535 4715.41 24.57 0 63935 4638 4586 4538 4486 4438 4612 4512 9820 1355 5000 3350 5 1 196404254 9270 98.33 0.82 12 0.91 48.00 5791.00 8280 20240304 -43.00 3540 20250203 33.33 4885 -3.38 20250226 3540 33.33 20250203 8230 -42.65 20240307 3540 33.33 20250203 0.21 N 003620 5000 9820 억 48253557 N N 1406 N 00 N
3 20250306 150145 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4710 175 2 3.86 8102160057 1718312 322.86 4540 4870 4540 5890 3175 4535 4715.29 24.57 0 58530 4638 4586 4538 4486 4438 4612 4512 9820 1355 5000 3350 5 1 196404254 9251 98.12 0.81 12 0.87 48.00 5791.00 8280 20240304 -43.12 3540 20250203 33.05 4885 -3.58 20250226 3540 33.05 20250203 8230 -42.77 20240307 3540 33.05 20250203 0.21 N 003620 5000 9820 억 48253557 N N 2828 N 00 N
4 20250306 140146 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4770 235 2 5.18 7362376897 1562324 293.55 4540 4870 4540 5890 3175 4535 4712.57 24.57 0 47412 4638 4586 4538 4486 4438 4612 4512 9820 1355 5000 3350 5 1 196404254 9368 99.38 0.82 12 0.80 48.00 5791.00 8280 20240304 -42.39 3540 20250203 34.75 4885 -2.35 20250226 3540 34.75 20250203 8230 -42.04 20240307 3540 34.75 20250203 0.21 N 003620 5000 9820 억 48253557 N N 2828 N 00 N
5 20250306 130145 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4740 205 2 4.52 6873615996 1459328 274.20 4540 4870 4540 5890 3175 4535 4710.24 24.57 0 13179 4638 4586 4538 4486 4438 4612 4512 9820 1355 5000 3350 5 1 196404254 9310 98.75 0.82 12 0.74 48.00 5791.00 8280 20240304 -42.75 3540 20250203 33.90 4885 -2.97 20250226 3540 33.90 20250203 8230 -42.41 20240307 3540 33.90 20250203 0.21 N 003620 5000 9820 억 48253557 N N 2828 N 00 N
6 20250306 120146 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4680 145 2 3.20 5769372117 1226029 230.36 4540 4870 4540 5890 3175 4535 4705.88 24.57 0 -9874 4638 4586 4538 4486 4438 4612 4512 9820 1355 5000 3350 5 1 196404254 9192 97.50 0.81 12 0.62 48.00 5791.00 8280 20240304 -43.48 3540 20250203 32.20 4885 -4.20 20250226 3540 32.20 20250203 8230 -43.13 20240307 3540 32.20 20250203 0.21 N 003620 5000 9820 억 48253557 N N 2828 N 00 N
7 20250306 110145 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4660 125 2 2.76 2176089075 468325 87.99 4540 4710 4540 5890 3175 4535 4646.78 24.57 0 37326 4638 4586 4538 4486 4438 4612 4512 9820 1355 5000 3350 5 1 196404254 9152 97.08 0.80 12 0.24 48.00 5791.00 8280 20240304 -43.72 3540 20250203 31.64 4885 -4.61 20250226 3540 31.64 20250203 8230 -43.38 20240307 3540 31.64 20250203 0.21 N 003620 5000 9820 억 48253557 N N 2828 N 00 N
8 20250306 100146 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4655 120 2 2.65 1707002090 367117 68.98 4540 4710 4540 5890 3175 4535 4650.06 24.57 0 17047 4638 4586 4538 4486 4438 4612 4512 9820 1355 5000 3350 5 1 196404254 9143 96.98 0.80 12 0.19 48.00 5791.00 8280 20240304 -43.78 3540 20250203 31.50 4885 -4.71 20250226 3540 31.50 20250203 8230 -43.44 20240307 3540 31.50 20250203 0.21 N 003620 5000 9820 억 48253557 N N 2828 N 00 N
9 20250306 090146 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4605 70 2 1.54 120000615 26118 4.91 4540 4635 4540 5890 3175 4535 4596.93 24.57 0 -2028 4638 4586 4538 4486 4438 4612 4512 9820 1355 5000 3350 5 1 196404254 9044 95.94 0.80 12 0.01 48.00 5791.00 8280 20240304 -44.38 3540 20250203 30.08 4885 -5.73 20250226 3540 30.08 20250203 8230 -44.05 20240307 3540 30.08 20250203 0.21 N 003620 5000 9820 억 48253557 N N 2828 N 00 N
10 20250305 160145 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4535 50 2 1.11 2371004386 523688 35.04 4490 4590 4490 5830 3140 4485 4527.54 24.56 0 50380 4981 4732 4521 4272 4061 4857 4397 9820 1345 5000 3310 5 1 196404254 8907 94.48 0.78 12 0.27 48.00 5791.00 8280 20240304 -45.23 3540 20250203 28.11 4885 -7.16 20250226 3540 28.11 20250203 8230 -44.90 20240307 3540 28.11 20250203 0.22 N 003620 5000 9820 억 48237388 N N 2828 N 00 N
11 20250305 150146 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4550 65 2 1.45 2119288537 468433 31.34 4490 4590 4490 5830 3140 4485 4524.24 24.56 0 54677 4981 4732 4521 4272 4061 4857 4397 9820 1345 5000 3310 5 1 196404254 8936 94.79 0.79 12 0.24 48.00 5791.00 8280 20240304 -45.05 3540 20250203 28.53 4885 -6.86 20250226 3540 28.53 20250203 8230 -44.71 20240307 3540 28.53 20250203 0.22 N 003620 5000 9820 억 48237388 N N 638 N 00 N
12 20250305 140145 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4550 65 2 1.45 1864551362 412294 27.59 4490 4590 4490 5830 3140 4485 4522.42 24.56 0 48976 4981 4732 4521 4272 4061 4857 4397 9820 1345 5000 3310 5 1 196404254 8936 94.79 0.79 12 0.21 48.00 5791.00 8280 20240304 -45.05 3540 20250203 28.53 4885 -6.86 20250226 3540 28.53 20250203 8230 -44.71 20240307 3540 28.53 20250203 0.22 N 003620 5000 9820 억 48237388 N N 638 N 00 N