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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3785,-115,5,-2.95,1235603223,326756,57.20,3880,3900,3740,5070,2730,3900,3781.41,24.47,0,-65625,4013,3956,3878,3821,3743,3985,3850,9820,1170,5000,2880,5,1,196404254,7434,78.85,0.65,12,0.17,48.00,5791.00,8210,20240313,-53.90,3540,20250203,6.92,4885,-22.52,20250226,3540,6.92,20250203,7410,-48.92,20240325,3540,6.92,20250203,0.18,N,003620,5000,9820 억,,48062114,N,N,3720,N,00,N
20250321,150149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3790,-110,5,-2.82,1073903513,284073,49.73,3880,3900,3740,5070,2730,3900,3780.38,24.47,0,-46121,4013,3956,3878,3821,3743,3985,3850,9820,1170,5000,2880,5,1,196404254,7444,78.96,0.65,12,0.14,48.00,5791.00,8210,20240313,-53.84,3540,20250203,7.06,4885,-22.42,20250226,3540,7.06,20250203,7410,-48.85,20240325,3540,7.06,20250203,0.18,N,003620,5000,9820 억,,48062114,N,N,5414,N,00,N
20250321,140149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3785,-115,5,-2.95,993896883,262955,46.03,3880,3900,3740,5070,2730,3900,3779.72,24.47,0,-40198,4013,3956,3878,3821,3743,3985,3850,9820,1170,5000,2880,5,1,196404254,7434,78.85,0.65,12,0.13,48.00,5791.00,8210,20240313,-53.90,3540,20250203,6.92,4885,-22.52,20250226,3540,6.92,20250203,7410,-48.92,20240325,3540,6.92,20250203,0.18,N,003620,5000,9820 억,,48062114,N,N,5414,N,00,N
20250321,130150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3800,-100,5,-2.56,901147409,238485,41.75,3880,3900,3740,5070,2730,3900,3778.63,24.47,0,-39719,4013,3956,3878,3821,3743,3985,3850,9820,1170,5000,2880,5,1,196404254,7463,79.17,0.66,12,0.12,48.00,5791.00,8210,20240313,-53.71,3540,20250203,7.34,4885,-22.21,20250226,3540,7.34,20250203,7410,-48.72,20240325,3540,7.34,20250203,0.18,N,003620,5000,9820 억,,48062114,N,N,5414,N,00,N
20250321,120150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3800,-100,5,-2.56,843197889,223222,39.07,3880,3900,3740,5070,2730,3900,3777.40,24.47,0,-42483,4013,3956,3878,3821,3743,3985,3850,9820,1170,5000,2880,5,1,196404254,7463,79.17,0.66,12,0.11,48.00,5791.00,8210,20240313,-53.71,3540,20250203,7.34,4885,-22.21,20250226,3540,7.34,20250203,7410,-48.72,20240325,3540,7.34,20250203,0.18,N,003620,5000,9820 억,,48062114,N,N,5414,N,00,N
20250321,110149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3795,-105,5,-2.69,759177544,201030,35.19,3880,3900,3740,5070,2730,3900,3776.44,24.47,0,-48556,4013,3956,3878,3821,3743,3985,3850,9820,1170,5000,2880,5,1,196404254,7454,79.06,0.66,12,0.10,48.00,5791.00,8210,20240313,-53.78,3540,20250203,7.20,4885,-22.31,20250226,3540,7.20,20250203,7410,-48.79,20240325,3540,7.20,20250203,0.18,N,003620,5000,9820 억,,48062114,N,N,5414,N,00,N
20250321,100150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3765,-135,5,-3.46,605871064,160449,28.09,3880,3900,3740,5070,2730,3900,3776.10,24.47,0,-33049,4013,3956,3878,3821,3743,3985,3850,9820,1170,5000,2880,5,1,196404254,7395,78.44,0.65,12,0.08,48.00,5791.00,8210,20240313,-54.14,3540,20250203,6.36,4885,-22.93,20250226,3540,6.36,20250203,7410,-49.19,20240325,3540,6.36,20250203,0.18,N,003620,5000,9820 억,,48062114,N,N,5414,N,00,N
20250321,090151,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3830,-70,5,-1.79,32257190,8371,1.47,3880,3900,3805,5070,2730,3900,3853.45,24.47,0,-2086,4013,3956,3878,3821,3743,3985,3850,9820,1170,5000,2880,5,1,196404254,7522,79.79,0.66,12,0.00,48.00,5791.00,8210,20240313,-53.35,3540,20250203,8.19,4885,-21.60,20250226,3540,8.19,20250203,7410,-48.31,20240325,3540,8.19,20250203,0.18,N,003620,5000,9820 억,,48062114,N,N,5414,N,00,N
20250320,160149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3900,125,2,3.31,2197163911,565331,119.81,3800,3935,3800,4905,2645,3775,3886.49,24.39,0,150361,3945,3860,3765,3680,3585,3902,3722,9820,1130,5000,2790,5,1,196404254,7660,81.25,0.67,12,0.29,48.00,5791.00,8220,20240308,-52.55,3540,20250203,10.17,4885,-20.16,20250226,3540,10.17,20250203,7410,-47.37,20240320,3540,10.17,20250203,0.19,N,003620,5000,9820 억,,47908857,N,N,5414,N,00,N
20250320,150149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3895,120,2,3.18,2039205155,524782,111.21,3800,3935,3800,4905,2645,3775,3885.81,24.39,0,151588,3945,3860,3765,3680,3585,3902,3722,9820,1130,5000,2790,5,1,196404254,7650,81.15,0.67,12,0.27,48.00,5791.00,8220,20240308,-52.62,3540,20250203,10.03,4885,-20.27,20250226,3540,10.03,20250203,7410,-47.44,20240320,3540,10.03,20250203,0.19,N,003620,5000,9820 억,,47908857,N,N,2844,N,00,N
20250320,140149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3915,140,2,3.71,1783036690,459313,97.34,3800,3935,3800,4905,2645,3775,3881.96,24.39,0,133322,3945,3860,3765,3680,3585,3902,3722,9820,1130,5000,2790,5,1,196404254,7689,81.56,0.68,12,0.23,48.00,5791.00,8220,20240308,-52.37,3540,20250203,10.59,4885,-19.86,20250226,3540,10.59,20250203,7410,-47.17,20240320,3540,10.59,20250203,0.19,N,003620,5000,9820 억,,47908857,N,N,2844,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 20250321 160149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3785 -115 5 -2.95 1235603223 326756 57.20 3880 3900 3740 5070 2730 3900 3781.41 24.47 0 -65625 4013 3956 3878 3821 3743 3985 3850 9820 1170 5000 2880 5 1 196404254 7434 78.85 0.65 12 0.17 48.00 5791.00 8210 20240313 -53.90 3540 20250203 6.92 4885 -22.52 20250226 3540 6.92 20250203 7410 -48.92 20240325 3540 6.92 20250203 0.18 N 003620 5000 9820 억 48062114 N N 3720 N 00 N
3 20250321 150149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3790 -110 5 -2.82 1073903513 284073 49.73 3880 3900 3740 5070 2730 3900 3780.38 24.47 0 -46121 4013 3956 3878 3821 3743 3985 3850 9820 1170 5000 2880 5 1 196404254 7444 78.96 0.65 12 0.14 48.00 5791.00 8210 20240313 -53.84 3540 20250203 7.06 4885 -22.42 20250226 3540 7.06 20250203 7410 -48.85 20240325 3540 7.06 20250203 0.18 N 003620 5000 9820 억 48062114 N N 5414 N 00 N
4 20250321 140149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3785 -115 5 -2.95 993896883 262955 46.03 3880 3900 3740 5070 2730 3900 3779.72 24.47 0 -40198 4013 3956 3878 3821 3743 3985 3850 9820 1170 5000 2880 5 1 196404254 7434 78.85 0.65 12 0.13 48.00 5791.00 8210 20240313 -53.90 3540 20250203 6.92 4885 -22.52 20250226 3540 6.92 20250203 7410 -48.92 20240325 3540 6.92 20250203 0.18 N 003620 5000 9820 억 48062114 N N 5414 N 00 N
5 20250321 130150 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3800 -100 5 -2.56 901147409 238485 41.75 3880 3900 3740 5070 2730 3900 3778.63 24.47 0 -39719 4013 3956 3878 3821 3743 3985 3850 9820 1170 5000 2880 5 1 196404254 7463 79.17 0.66 12 0.12 48.00 5791.00 8210 20240313 -53.71 3540 20250203 7.34 4885 -22.21 20250226 3540 7.34 20250203 7410 -48.72 20240325 3540 7.34 20250203 0.18 N 003620 5000 9820 억 48062114 N N 5414 N 00 N
6 20250321 120150 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3800 -100 5 -2.56 843197889 223222 39.07 3880 3900 3740 5070 2730 3900 3777.40 24.47 0 -42483 4013 3956 3878 3821 3743 3985 3850 9820 1170 5000 2880 5 1 196404254 7463 79.17 0.66 12 0.11 48.00 5791.00 8210 20240313 -53.71 3540 20250203 7.34 4885 -22.21 20250226 3540 7.34 20250203 7410 -48.72 20240325 3540 7.34 20250203 0.18 N 003620 5000 9820 억 48062114 N N 5414 N 00 N
7 20250321 110149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3795 -105 5 -2.69 759177544 201030 35.19 3880 3900 3740 5070 2730 3900 3776.44 24.47 0 -48556 4013 3956 3878 3821 3743 3985 3850 9820 1170 5000 2880 5 1 196404254 7454 79.06 0.66 12 0.10 48.00 5791.00 8210 20240313 -53.78 3540 20250203 7.20 4885 -22.31 20250226 3540 7.20 20250203 7410 -48.79 20240325 3540 7.20 20250203 0.18 N 003620 5000 9820 억 48062114 N N 5414 N 00 N
8 20250321 100150 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3765 -135 5 -3.46 605871064 160449 28.09 3880 3900 3740 5070 2730 3900 3776.10 24.47 0 -33049 4013 3956 3878 3821 3743 3985 3850 9820 1170 5000 2880 5 1 196404254 7395 78.44 0.65 12 0.08 48.00 5791.00 8210 20240313 -54.14 3540 20250203 6.36 4885 -22.93 20250226 3540 6.36 20250203 7410 -49.19 20240325 3540 6.36 20250203 0.18 N 003620 5000 9820 억 48062114 N N 5414 N 00 N
9 20250321 090151 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3830 -70 5 -1.79 32257190 8371 1.47 3880 3900 3805 5070 2730 3900 3853.45 24.47 0 -2086 4013 3956 3878 3821 3743 3985 3850 9820 1170 5000 2880 5 1 196404254 7522 79.79 0.66 12 0.00 48.00 5791.00 8210 20240313 -53.35 3540 20250203 8.19 4885 -21.60 20250226 3540 8.19 20250203 7410 -48.31 20240325 3540 8.19 20250203 0.18 N 003620 5000 9820 억 48062114 N N 5414 N 00 N
10 20250320 160149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3900 125 2 3.31 2197163911 565331 119.81 3800 3935 3800 4905 2645 3775 3886.49 24.39 0 150361 3945 3860 3765 3680 3585 3902 3722 9820 1130 5000 2790 5 1 196404254 7660 81.25 0.67 12 0.29 48.00 5791.00 8220 20240308 -52.55 3540 20250203 10.17 4885 -20.16 20250226 3540 10.17 20250203 7410 -47.37 20240320 3540 10.17 20250203 0.19 N 003620 5000 9820 억 47908857 N N 5414 N 00 N
11 20250320 150149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3895 120 2 3.18 2039205155 524782 111.21 3800 3935 3800 4905 2645 3775 3885.81 24.39 0 151588 3945 3860 3765 3680 3585 3902 3722 9820 1130 5000 2790 5 1 196404254 7650 81.15 0.67 12 0.27 48.00 5791.00 8220 20240308 -52.62 3540 20250203 10.03 4885 -20.27 20250226 3540 10.03 20250203 7410 -47.44 20240320 3540 10.03 20250203 0.19 N 003620 5000 9820 억 47908857 N N 2844 N 00 N
12 20250320 140149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3915 140 2 3.71 1783036690 459313 97.34 3800 3935 3800 4905 2645 3775 3881.96 24.39 0 133322 3945 3860 3765 3680 3585 3902 3722 9820 1130 5000 2790 5 1 196404254 7689 81.56 0.68 12 0.23 48.00 5791.00 8220 20240308 -52.37 3540 20250203 10.59 4885 -19.86 20250226 3540 10.59 20250203 7410 -47.17 20240320 3540 10.59 20250203 0.19 N 003620 5000 9820 억 47908857 N N 2844 N 00 N