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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3945,155,2,4.09,3325181419,859309,136.70,3815,3945,3780,4925,2655,3790,3868.96,24.39,0,72266,3903,3846,3783,3726,3663,3815,3695,9820,1135,5000,2800,5,1,196404254,7748,82.19,0.68,12,0.44,48.00,5791.00,8280,20240304,-52.36,3540,20250203,11.44,4885,-19.24,20250226,3540,11.44,20250203,8210,-51.95,20240313,3540,11.44,20250203,0.17,N,003620,5000,9820 억,,47899473,N,N,15833,N,00,N
20250313,150148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3880,90,2,2.37,2675287394,693616,110.34,3815,3945,3780,4925,2655,3790,3857.02,24.39,0,74730,3903,3846,3783,3726,3663,3815,3695,9820,1135,5000,2800,5,1,196404254,7620,80.83,0.67,12,0.35,48.00,5791.00,8280,20240304,-53.14,3540,20250203,9.60,4885,-20.57,20250226,3540,9.60,20250203,8210,-52.74,20240313,3540,9.60,20250203,0.17,N,003620,5000,9820 억,,47899473,N,N,5531,N,00,N
20250313,140148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3840,50,2,1.32,2336143653,605627,96.34,3815,3945,3780,4925,2655,3790,3857.40,24.39,0,68742,3903,3846,3783,3726,3663,3815,3695,9820,1135,5000,2800,5,1,196404254,7542,80.00,0.66,12,0.31,48.00,5791.00,8280,20240304,-53.62,3540,20250203,8.47,4885,-21.39,20250226,3540,8.47,20250203,8210,-53.23,20240313,3540,8.47,20250203,0.17,N,003620,5000,9820 억,,47899473,N,N,5531,N,00,N
20250313,130147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3835,45,2,1.19,2117758640,548860,87.31,3815,3945,3780,4925,2655,3790,3858.47,24.39,0,73227,3903,3846,3783,3726,3663,3815,3695,9820,1135,5000,2800,5,1,196404254,7532,79.90,0.66,12,0.28,48.00,5791.00,8280,20240304,-53.68,3540,20250203,8.33,4885,-21.49,20250226,3540,8.33,20250203,8210,-53.29,20240313,3540,8.33,20250203,0.17,N,003620,5000,9820 억,,47899473,N,N,5531,N,00,N
20250313,120147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3865,75,2,1.98,1923775013,498470,79.30,3815,3945,3780,4925,2655,3790,3859.36,24.39,0,92797,3903,3846,3783,3726,3663,3815,3695,9820,1135,5000,2800,5,1,196404254,7591,80.52,0.67,12,0.25,48.00,5791.00,8280,20240304,-53.32,3540,20250203,9.18,4885,-20.88,20250226,3540,9.18,20250203,8210,-52.92,20240313,3540,9.18,20250203,0.17,N,003620,5000,9820 억,,47899473,N,N,5531,N,00,N
20250313,110147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3925,135,2,3.56,1550741831,402393,64.01,3815,3945,3780,4925,2655,3790,3853.80,24.39,0,103992,3903,3846,3783,3726,3663,3815,3695,9820,1135,5000,2800,5,1,196404254,7709,81.77,0.68,12,0.20,48.00,5791.00,8280,20240304,-52.60,3540,20250203,10.88,4885,-19.65,20250226,3540,10.88,20250203,8210,-52.19,20240313,3540,10.88,20250203,0.17,N,003620,5000,9820 억,,47899473,N,N,5531,N,00,N
20250313,100147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3815,25,2,0.66,643211582,168800,26.85,3815,3835,3780,4925,2655,3790,3810.50,24.39,0,19476,3903,3846,3783,3726,3663,3815,3695,9820,1135,5000,2800,5,1,196404254,7493,79.48,0.66,12,0.09,48.00,5791.00,8280,20240304,-53.93,3540,20250203,7.77,4885,-21.90,20250226,3540,7.77,20250203,8210,-53.53,20240313,3540,7.77,20250203,0.17,N,003620,5000,9820 억,,47899473,N,N,5531,N,00,N
20250313,090148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3815,25,2,0.66,61526880,16124,2.56,3815,3830,3805,4925,2655,3790,3815.86,24.39,0,-921,3903,3846,3783,3726,3663,3815,3695,9820,1135,5000,2800,5,1,196404254,7493,79.48,0.66,12,0.01,48.00,5791.00,8280,20240304,-53.93,3540,20250203,7.77,4885,-21.90,20250226,3540,7.77,20250203,8210,-53.53,20240313,3540,7.77,20250203,0.17,N,003620,5000,9820 억,,47899473,N,N,5531,N,00,N
20250312,160147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3790,-20,5,-0.52,2348106035,618713,16.17,3795,3840,3720,4950,2670,3810,3795.09,24.36,0,26849,4400,4105,3935,3640,3470,4020,3555,9820,1140,5000,2810,5,1,196404254,7444,78.96,0.65,12,0.32,48.00,5791.00,8280,20240304,-54.23,3540,20250203,7.06,4885,-22.42,20250226,3540,7.06,20250203,8210,-53.84,20240313,3540,7.06,20250203,0.17,N,003620,5000,9820 억,,47851724,N,N,5531,N,00,N
20250312,150148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3805,-5,5,-0.13,2221261615,585294,15.30,3795,3840,3720,4950,2670,3810,3795.06,24.36,0,26760,4400,4105,3935,3640,3470,4020,3555,9820,1140,5000,2810,5,1,196404254,7473,79.27,0.66,12,0.30,48.00,5791.00,8280,20240304,-54.05,3540,20250203,7.49,4885,-22.11,20250226,3540,7.49,20250203,8210,-53.65,20240313,3540,7.49,20250203,0.17,N,003620,5000,9820 억,,47851724,N,N,16027,N,00,N
20250312,140147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3800,-10,5,-0.26,1939524647,510820,13.35,3795,3840,3720,4950,2670,3810,3796.83,24.36,0,8869,4400,4105,3935,3640,3470,4020,3555,9820,1140,5000,2810,5,1,196404254,7463,79.17,0.66,12,0.26,48.00,5791.00,8280,20240304,-54.11,3540,20250203,7.34,4885,-22.21,20250226,3540,7.34,20250203,8210,-53.71,20240313,3540,7.34,20250203,0.17,N,003620,5000,9820 억,,47851724,N,N,16027,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 20250313 160147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3945 155 2 4.09 3325181419 859309 136.70 3815 3945 3780 4925 2655 3790 3868.96 24.39 0 72266 3903 3846 3783 3726 3663 3815 3695 9820 1135 5000 2800 5 1 196404254 7748 82.19 0.68 12 0.44 48.00 5791.00 8280 20240304 -52.36 3540 20250203 11.44 4885 -19.24 20250226 3540 11.44 20250203 8210 -51.95 20240313 3540 11.44 20250203 0.17 N 003620 5000 9820 억 47899473 N N 15833 N 00 N
3 20250313 150148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3880 90 2 2.37 2675287394 693616 110.34 3815 3945 3780 4925 2655 3790 3857.02 24.39 0 74730 3903 3846 3783 3726 3663 3815 3695 9820 1135 5000 2800 5 1 196404254 7620 80.83 0.67 12 0.35 48.00 5791.00 8280 20240304 -53.14 3540 20250203 9.60 4885 -20.57 20250226 3540 9.60 20250203 8210 -52.74 20240313 3540 9.60 20250203 0.17 N 003620 5000 9820 억 47899473 N N 5531 N 00 N
4 20250313 140148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3840 50 2 1.32 2336143653 605627 96.34 3815 3945 3780 4925 2655 3790 3857.40 24.39 0 68742 3903 3846 3783 3726 3663 3815 3695 9820 1135 5000 2800 5 1 196404254 7542 80.00 0.66 12 0.31 48.00 5791.00 8280 20240304 -53.62 3540 20250203 8.47 4885 -21.39 20250226 3540 8.47 20250203 8210 -53.23 20240313 3540 8.47 20250203 0.17 N 003620 5000 9820 억 47899473 N N 5531 N 00 N
5 20250313 130147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3835 45 2 1.19 2117758640 548860 87.31 3815 3945 3780 4925 2655 3790 3858.47 24.39 0 73227 3903 3846 3783 3726 3663 3815 3695 9820 1135 5000 2800 5 1 196404254 7532 79.90 0.66 12 0.28 48.00 5791.00 8280 20240304 -53.68 3540 20250203 8.33 4885 -21.49 20250226 3540 8.33 20250203 8210 -53.29 20240313 3540 8.33 20250203 0.17 N 003620 5000 9820 억 47899473 N N 5531 N 00 N
6 20250313 120147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3865 75 2 1.98 1923775013 498470 79.30 3815 3945 3780 4925 2655 3790 3859.36 24.39 0 92797 3903 3846 3783 3726 3663 3815 3695 9820 1135 5000 2800 5 1 196404254 7591 80.52 0.67 12 0.25 48.00 5791.00 8280 20240304 -53.32 3540 20250203 9.18 4885 -20.88 20250226 3540 9.18 20250203 8210 -52.92 20240313 3540 9.18 20250203 0.17 N 003620 5000 9820 억 47899473 N N 5531 N 00 N
7 20250313 110147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3925 135 2 3.56 1550741831 402393 64.01 3815 3945 3780 4925 2655 3790 3853.80 24.39 0 103992 3903 3846 3783 3726 3663 3815 3695 9820 1135 5000 2800 5 1 196404254 7709 81.77 0.68 12 0.20 48.00 5791.00 8280 20240304 -52.60 3540 20250203 10.88 4885 -19.65 20250226 3540 10.88 20250203 8210 -52.19 20240313 3540 10.88 20250203 0.17 N 003620 5000 9820 억 47899473 N N 5531 N 00 N
8 20250313 100147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3815 25 2 0.66 643211582 168800 26.85 3815 3835 3780 4925 2655 3790 3810.50 24.39 0 19476 3903 3846 3783 3726 3663 3815 3695 9820 1135 5000 2800 5 1 196404254 7493 79.48 0.66 12 0.09 48.00 5791.00 8280 20240304 -53.93 3540 20250203 7.77 4885 -21.90 20250226 3540 7.77 20250203 8210 -53.53 20240313 3540 7.77 20250203 0.17 N 003620 5000 9820 억 47899473 N N 5531 N 00 N
9 20250313 090148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3815 25 2 0.66 61526880 16124 2.56 3815 3830 3805 4925 2655 3790 3815.86 24.39 0 -921 3903 3846 3783 3726 3663 3815 3695 9820 1135 5000 2800 5 1 196404254 7493 79.48 0.66 12 0.01 48.00 5791.00 8280 20240304 -53.93 3540 20250203 7.77 4885 -21.90 20250226 3540 7.77 20250203 8210 -53.53 20240313 3540 7.77 20250203 0.17 N 003620 5000 9820 억 47899473 N N 5531 N 00 N
10 20250312 160147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3790 -20 5 -0.52 2348106035 618713 16.17 3795 3840 3720 4950 2670 3810 3795.09 24.36 0 26849 4400 4105 3935 3640 3470 4020 3555 9820 1140 5000 2810 5 1 196404254 7444 78.96 0.65 12 0.32 48.00 5791.00 8280 20240304 -54.23 3540 20250203 7.06 4885 -22.42 20250226 3540 7.06 20250203 8210 -53.84 20240313 3540 7.06 20250203 0.17 N 003620 5000 9820 억 47851724 N N 5531 N 00 N
11 20250312 150148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3805 -5 5 -0.13 2221261615 585294 15.30 3795 3840 3720 4950 2670 3810 3795.06 24.36 0 26760 4400 4105 3935 3640 3470 4020 3555 9820 1140 5000 2810 5 1 196404254 7473 79.27 0.66 12 0.30 48.00 5791.00 8280 20240304 -54.05 3540 20250203 7.49 4885 -22.11 20250226 3540 7.49 20250203 8210 -53.65 20240313 3540 7.49 20250203 0.17 N 003620 5000 9820 억 47851724 N N 16027 N 00 N
12 20250312 140147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3800 -10 5 -0.26 1939524647 510820 13.35 3795 3840 3720 4950 2670 3810 3796.83 24.36 0 8869 4400 4105 3935 3640 3470 4020 3555 9820 1140 5000 2810 5 1 196404254 7463 79.17 0.66 12 0.26 48.00 5791.00 8280 20240304 -54.11 3540 20250203 7.34 4885 -22.21 20250226 3540 7.34 20250203 8210 -53.71 20240313 3540 7.34 20250203 0.17 N 003620 5000 9820 억 47851724 N N 16027 N 00 N