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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4755,35,2,0.74,2880967269,616427,34.13,4720,4770,4560,6130,3305,4720,4673.63,24.56,0,66389,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9339,99.06,0.82,12,0.31,48.00,5791.00,8280,20240304,-42.57,3540,20250203,34.32,4885,-2.66,20250226,3540,34.32,20250203,8230,-42.22,20240307,3540,34.32,20250203,0.21,N,003620,5000,9820 억,,48239571,N,N,1375,N,00,N
20250307,150147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4710,-10,5,-0.21,2465585738,528829,29.28,4720,4770,4560,6130,3305,4720,4662.34,24.56,0,64278,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9251,98.12,0.81,12,0.27,48.00,5791.00,8280,20240304,-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,,48239571,N,N,1406,N,00,N
20250307,140146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4750,30,2,0.64,2044919334,439663,24.34,4720,4770,4560,6130,3305,4720,4651.09,24.56,0,37788,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9329,98.96,0.82,12,0.22,48.00,5791.00,8280,20240304,-42.63,3540,20250203,34.18,4885,-2.76,20250226,3540,34.18,20250203,8230,-42.28,20240307,3540,34.18,20250203,0.21,N,003620,5000,9820 억,,48239571,N,N,1406,N,00,N
20250307,130146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4675,-45,5,-0.95,1478861489,319982,17.71,4720,4720,4560,6130,3305,4720,4621.67,24.56,0,9798,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9182,97.40,0.81,12,0.16,48.00,5791.00,8280,20240304,-43.54,3540,20250203,32.06,4885,-4.30,20250226,3540,32.06,20250203,8230,-43.20,20240307,3540,32.06,20250203,0.21,N,003620,5000,9820 억,,48239571,N,N,1406,N,00,N
20250307,120147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4660,-60,5,-1.27,1266674669,274130,15.18,4720,4720,4560,6130,3305,4720,4620.67,24.56,0,9254,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9152,97.08,0.80,12,0.14,48.00,5791.00,8280,20240304,-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,,48239571,N,N,1406,N,00,N
20250307,110146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4660,-60,5,-1.27,1051142826,227914,12.62,4720,4720,4560,6130,3305,4720,4611.96,24.56,0,7773,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9152,97.08,0.80,12,0.12,48.00,5791.00,8280,20240304,-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,,48239571,N,N,1406,N,00,N
20250307,100146,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4600,-120,5,-2.54,800322455,173485,9.60,4720,4720,4560,6130,3305,4720,4613.14,24.56,0,-8019,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9035,95.83,0.79,12,0.09,48.00,5791.00,8280,20240304,-44.44,3540,20250203,29.94,4885,-5.83,20250226,3540,29.94,20250203,8230,-44.11,20240307,3540,29.94,20250203,0.21,N,003620,5000,9820 억,,48239571,N,N,1406,N,00,N
20250307,090147,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4605,-115,5,-2.44,100305055,21422,1.19,4720,4720,4600,6130,3305,4720,4682.14,24.56,0,-3535,5040,4880,4710,4550,4380,4960,4630,9820,1410,5000,3490,5,1,196404254,9044,95.94,0.80,12,0.01,48.00,5791.00,8280,20240304,-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,,48239571,N,N,1406,N,00,N
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
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 20250307 160146 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4755 35 2 0.74 2880967269 616427 34.13 4720 4770 4560 6130 3305 4720 4673.63 24.56 0 66389 5040 4880 4710 4550 4380 4960 4630 9820 1410 5000 3490 5 1 196404254 9339 99.06 0.82 12 0.31 48.00 5791.00 8280 20240304 -42.57 3540 20250203 34.32 4885 -2.66 20250226 3540 34.32 20250203 8230 -42.22 20240307 3540 34.32 20250203 0.21 N 003620 5000 9820 억 48239571 N N 1375 N 00 N
3 20250307 150147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4710 -10 5 -0.21 2465585738 528829 29.28 4720 4770 4560 6130 3305 4720 4662.34 24.56 0 64278 5040 4880 4710 4550 4380 4960 4630 9820 1410 5000 3490 5 1 196404254 9251 98.12 0.81 12 0.27 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 48239571 N N 1406 N 00 N
4 20250307 140146 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4750 30 2 0.64 2044919334 439663 24.34 4720 4770 4560 6130 3305 4720 4651.09 24.56 0 37788 5040 4880 4710 4550 4380 4960 4630 9820 1410 5000 3490 5 1 196404254 9329 98.96 0.82 12 0.22 48.00 5791.00 8280 20240304 -42.63 3540 20250203 34.18 4885 -2.76 20250226 3540 34.18 20250203 8230 -42.28 20240307 3540 34.18 20250203 0.21 N 003620 5000 9820 억 48239571 N N 1406 N 00 N
5 20250307 130146 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4675 -45 5 -0.95 1478861489 319982 17.71 4720 4720 4560 6130 3305 4720 4621.67 24.56 0 9798 5040 4880 4710 4550 4380 4960 4630 9820 1410 5000 3490 5 1 196404254 9182 97.40 0.81 12 0.16 48.00 5791.00 8280 20240304 -43.54 3540 20250203 32.06 4885 -4.30 20250226 3540 32.06 20250203 8230 -43.20 20240307 3540 32.06 20250203 0.21 N 003620 5000 9820 억 48239571 N N 1406 N 00 N
6 20250307 120147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4660 -60 5 -1.27 1266674669 274130 15.18 4720 4720 4560 6130 3305 4720 4620.67 24.56 0 9254 5040 4880 4710 4550 4380 4960 4630 9820 1410 5000 3490 5 1 196404254 9152 97.08 0.80 12 0.14 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 48239571 N N 1406 N 00 N
7 20250307 110146 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4660 -60 5 -1.27 1051142826 227914 12.62 4720 4720 4560 6130 3305 4720 4611.96 24.56 0 7773 5040 4880 4710 4550 4380 4960 4630 9820 1410 5000 3490 5 1 196404254 9152 97.08 0.80 12 0.12 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 48239571 N N 1406 N 00 N
8 20250307 100146 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4600 -120 5 -2.54 800322455 173485 9.60 4720 4720 4560 6130 3305 4720 4613.14 24.56 0 -8019 5040 4880 4710 4550 4380 4960 4630 9820 1410 5000 3490 5 1 196404254 9035 95.83 0.79 12 0.09 48.00 5791.00 8280 20240304 -44.44 3540 20250203 29.94 4885 -5.83 20250226 3540 29.94 20250203 8230 -44.11 20240307 3540 29.94 20250203 0.21 N 003620 5000 9820 억 48239571 N N 1406 N 00 N
9 20250307 090147 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 4605 -115 5 -2.44 100305055 21422 1.19 4720 4720 4600 6130 3305 4720 4682.14 24.56 0 -3535 5040 4880 4710 4550 4380 4960 4630 9820 1410 5000 3490 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 48239571 N N 1406 N 00 N
10 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
11 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
12 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