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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3700,-70,5,-1.86,430928270,116348,65.62,3770,3770,3640,4900,2640,3770,3703.79,24.60,0,-4108,3840,3805,3745,3710,3650,3775,3680,9820,1130,5000,2780,5,1,196404254,7267,77.08,0.64,12,0.06,48.00,5791.00,8400,20240207,-55.95,3540,20250203,4.52,4000,-7.50,20250108,3540,4.52,20250203,8400,-55.95,20240219,3540,4.52,20250203,0.17,N,003620,5000,9820 억,,48315693,N,N,2765,N,00,N
20250218,120148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3700,-70,5,-1.86,392240210,105907,59.73,3770,3770,3640,4900,2640,3770,3703.63,24.60,0,-5177,3840,3805,3745,3710,3650,3775,3680,9820,1130,5000,2780,5,1,196404254,7267,77.08,0.64,12,0.05,48.00,5791.00,8400,20240207,-55.95,3540,20250203,4.52,4000,-7.50,20250108,3540,4.52,20250203,8400,-55.95,20240219,3540,4.52,20250203,0.17,N,003620,5000,9820 억,,48315693,N,N,2765,N,00,N
20250218,110149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3670,-100,5,-2.65,282458395,76132,42.94,3770,3770,3650,4900,2640,3770,3710.11,24.60,0,-9356,3840,3805,3745,3710,3650,3775,3680,9820,1130,5000,2780,5,1,196404254,7208,76.46,0.63,12,0.04,48.00,5791.00,8400,20240207,-56.31,3540,20250203,3.67,4000,-8.25,20250108,3540,3.67,20250203,8400,-56.31,20240219,3540,3.67,20250203,0.17,N,003620,5000,9820 억,,48315693,N,N,2765,N,00,N
20250218,100148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3725,-45,5,-1.19,118662450,31761,17.91,3770,3770,3720,4900,2640,3770,3736.11,24.60,0,-5957,3840,3805,3745,3710,3650,3775,3680,9820,1130,5000,2780,5,1,196404254,7316,77.60,0.64,12,0.02,48.00,5791.00,8400,20240207,-55.65,3540,20250203,5.23,4000,-6.88,20250108,3540,5.23,20250203,8400,-55.65,20240219,3540,5.23,20250203,0.17,N,003620,5000,9820 억,,48315693,N,N,2765,N,00,N
20250218,090148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3750,-20,5,-0.53,4509180,1199,0.68,3770,3770,3750,4900,2640,3770,3760.78,24.60,0,-527,3840,3805,3745,3710,3650,3775,3680,9820,1130,5000,2780,5,1,196404254,7365,78.12,0.65,12,0.00,48.00,5791.00,8400,20240207,-55.36,3540,20250203,5.93,4000,-6.25,20250108,3540,5.93,20250203,8400,-55.36,20240219,3540,5.93,20250203,0.17,N,003620,5000,9820 억,,48315693,N,N,2765,N,00,N
20250217,160148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3770,70,2,1.89,656401595,175298,119.66,3775,3780,3685,4810,2590,3700,3744.47,24.58,0,42868,3813,3756,3723,3666,3633,3740,3650,9820,1110,5000,2730,5,1,196404254,7404,78.54,0.65,12,0.09,48.00,5791.00,8400,20240207,-55.12,3540,20250203,6.50,4000,-5.75,20250108,3540,6.50,20250203,8400,-55.12,20240219,3540,6.50,20250203,0.18,N,003620,5000,9820 억,,48275109,N,N,2765,N,00,N
20250217,150149,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3745,45,2,1.22,601956250,160801,109.77,3775,3780,3685,4810,2590,3700,3743.49,24.58,0,36809,3813,3756,3723,3666,3633,3740,3650,9820,1110,5000,2730,5,1,196404254,7355,78.02,0.65,12,0.08,48.00,5791.00,8400,20240207,-55.42,3540,20250203,5.79,4000,-6.38,20250108,3540,5.79,20250203,8400,-55.42,20240219,3540,5.79,20250203,0.18,N,003620,5000,9820 억,,48275109,N,N,2824,N,00,N
20250217,140148,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3750,50,2,1.35,552936550,147721,100.84,3775,3780,3685,4810,2590,3700,3743.11,24.58,0,33917,3813,3756,3723,3666,3633,3740,3650,9820,1110,5000,2730,5,1,196404254,7365,78.12,0.65,12,0.08,48.00,5791.00,8400,20240207,-55.36,3540,20250203,5.93,4000,-6.25,20250108,3540,5.93,20250203,8400,-55.36,20240219,3540,5.93,20250203,0.18,N,003620,5000,9820 억,,48275109,N,N,2824,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 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
3 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
4 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
5 20250218 130148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3700 -70 5 -1.86 430928270 116348 65.62 3770 3770 3640 4900 2640 3770 3703.79 24.60 0 -4108 3840 3805 3745 3710 3650 3775 3680 9820 1130 5000 2780 5 1 196404254 7267 77.08 0.64 12 0.06 48.00 5791.00 8400 20240207 -55.95 3540 20250203 4.52 4000 -7.50 20250108 3540 4.52 20250203 8400 -55.95 20240219 3540 4.52 20250203 0.17 N 003620 5000 9820 억 48315693 N N 2765 N 00 N
6 20250218 120148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3700 -70 5 -1.86 392240210 105907 59.73 3770 3770 3640 4900 2640 3770 3703.63 24.60 0 -5177 3840 3805 3745 3710 3650 3775 3680 9820 1130 5000 2780 5 1 196404254 7267 77.08 0.64 12 0.05 48.00 5791.00 8400 20240207 -55.95 3540 20250203 4.52 4000 -7.50 20250108 3540 4.52 20250203 8400 -55.95 20240219 3540 4.52 20250203 0.17 N 003620 5000 9820 억 48315693 N N 2765 N 00 N
7 20250218 110149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3670 -100 5 -2.65 282458395 76132 42.94 3770 3770 3650 4900 2640 3770 3710.11 24.60 0 -9356 3840 3805 3745 3710 3650 3775 3680 9820 1130 5000 2780 5 1 196404254 7208 76.46 0.63 12 0.04 48.00 5791.00 8400 20240207 -56.31 3540 20250203 3.67 4000 -8.25 20250108 3540 3.67 20250203 8400 -56.31 20240219 3540 3.67 20250203 0.17 N 003620 5000 9820 억 48315693 N N 2765 N 00 N
8 20250218 100148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3725 -45 5 -1.19 118662450 31761 17.91 3770 3770 3720 4900 2640 3770 3736.11 24.60 0 -5957 3840 3805 3745 3710 3650 3775 3680 9820 1130 5000 2780 5 1 196404254 7316 77.60 0.64 12 0.02 48.00 5791.00 8400 20240207 -55.65 3540 20250203 5.23 4000 -6.88 20250108 3540 5.23 20250203 8400 -55.65 20240219 3540 5.23 20250203 0.17 N 003620 5000 9820 억 48315693 N N 2765 N 00 N
9 20250218 090148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3750 -20 5 -0.53 4509180 1199 0.68 3770 3770 3750 4900 2640 3770 3760.78 24.60 0 -527 3840 3805 3745 3710 3650 3775 3680 9820 1130 5000 2780 5 1 196404254 7365 78.12 0.65 12 0.00 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 0.17 N 003620 5000 9820 억 48315693 N N 2765 N 00 N
10 20250217 160148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3770 70 2 1.89 656401595 175298 119.66 3775 3780 3685 4810 2590 3700 3744.47 24.58 0 42868 3813 3756 3723 3666 3633 3740 3650 9820 1110 5000 2730 5 1 196404254 7404 78.54 0.65 12 0.09 48.00 5791.00 8400 20240207 -55.12 3540 20250203 6.50 4000 -5.75 20250108 3540 6.50 20250203 8400 -55.12 20240219 3540 6.50 20250203 0.18 N 003620 5000 9820 억 48275109 N N 2765 N 00 N
11 20250217 150149 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3745 45 2 1.22 601956250 160801 109.77 3775 3780 3685 4810 2590 3700 3743.49 24.58 0 36809 3813 3756 3723 3666 3633 3740 3650 9820 1110 5000 2730 5 1 196404254 7355 78.02 0.65 12 0.08 48.00 5791.00 8400 20240207 -55.42 3540 20250203 5.79 4000 -6.38 20250108 3540 5.79 20250203 8400 -55.42 20240219 3540 5.79 20250203 0.18 N 003620 5000 9820 억 48275109 N N 2824 N 00 N
12 20250217 140148 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 3750 50 2 1.35 552936550 147721 100.84 3775 3780 3685 4810 2590 3700 3743.11 24.58 0 33917 3813 3756 3723 3666 3633 3740 3650 9820 1110 5000 2730 5 1 196404254 7365 78.12 0.65 12 0.08 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 0.18 N 003620 5000 9820 억 48275109 N N 2824 N 00 N