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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003570/price/prices-20250501.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
20250516,160138,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34950,1850,2,5.59,7282214300,208695,229.03,33400,35800,33400,43000,23200,33100,34894.05,8.25,0,27860,34366,33732,32816,32182,31266,33275,31725,856,9900,2500,23830,50,1,33252697,11622,12.09,1.33,12,0.63,2891.00,26304.00,37800,20250312,-7.54,15790,20240503,121.34,37800,-7.54,20250312,18630,87.60,20250102,37800,-7.54,20250312,16260,114.94,20241209,0.62,Y,003570,2500,856 억,,2743902,N,N,4221,N,00,N
20250516,150139,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35100,2000,2,6.04,6768334925,194000,212.90,33400,35800,33400,43000,23200,33100,34888.32,8.25,0,29699,34366,33732,32816,32182,31266,33275,31725,856,9900,2500,23830,50,1,33252697,11672,12.14,1.33,12,0.58,2891.00,26304.00,37800,20250312,-7.14,15790,20240503,122.29,37800,-7.14,20250312,18630,88.41,20250102,37800,-7.14,20250312,16260,115.87,20241209,0.62,Y,003570,2500,856 억,,2743902,N,N,2166,N,00,N
20250516,140139,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35700,2600,2,7.85,5620919925,161621,177.37,33400,35800,33400,43000,23200,33100,34778.40,8.25,0,34489,34366,33732,32816,32182,31266,33275,31725,856,9900,2500,23830,50,1,33252697,11871,12.35,1.36,12,0.49,2891.00,26304.00,37800,20250312,-5.56,15790,20240503,126.09,37800,-5.56,20250312,18630,91.63,20250102,37800,-5.56,20250312,16260,119.56,20241209,0.62,Y,003570,2500,856 억,,2743902,N,N,2166,N,00,N
20250516,130138,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35100,2000,2,6.04,4029997200,116760,128.14,33400,35150,33400,43000,23200,33100,34515.22,8.25,0,21619,34366,33732,32816,32182,31266,33275,31725,856,9900,2500,23830,50,1,33252697,11672,12.14,1.33,12,0.35,2891.00,26304.00,37800,20250312,-7.14,15790,20240503,122.29,37800,-7.14,20250312,18630,88.41,20250102,37800,-7.14,20250312,16260,115.87,20241209,0.62,Y,003570,2500,856 억,,2743902,N,N,2166,N,00,N
20250516,120137,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34750,1650,2,4.98,3236679600,94072,103.24,33400,35100,33400,43000,23200,33100,34406.41,8.25,0,11807,34366,33732,32816,32182,31266,33275,31725,856,9900,2500,23830,50,1,33252697,11555,12.02,1.32,12,0.28,2891.00,26304.00,37800,20250312,-8.07,15790,20240503,120.08,37800,-8.07,20250312,18630,86.53,20250102,37800,-8.07,20250312,16260,113.71,20241209,0.62,Y,003570,2500,856 억,,2743902,N,N,2166,N,00,N
20250516,110136,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34550,1450,2,4.38,2678179325,77948,85.54,33400,35100,33400,43000,23200,33100,34358.54,8.25,0,8719,34366,33732,32816,32182,31266,33275,31725,856,9900,2500,23830,50,1,33252697,11489,11.95,1.31,12,0.23,2891.00,26304.00,37800,20250312,-8.60,15790,20240503,118.81,37800,-8.60,20250312,18630,85.45,20250102,37800,-8.60,20250312,16260,112.48,20241209,0.62,Y,003570,2500,856 억,,2743902,N,N,2166,N,00,N
20250516,100140,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34050,950,2,2.87,895543275,26571,29.16,33400,34050,33400,43000,23200,33100,33703.79,8.25,0,10751,34366,33732,32816,32182,31266,33275,31725,856,9900,2500,23830,50,1,33252697,11323,11.78,1.29,12,0.08,2891.00,26304.00,37800,20250312,-9.92,15790,20240503,115.64,37800,-9.92,20250312,18630,82.77,20250102,37800,-9.92,20250312,16260,109.41,20241209,0.62,Y,003570,2500,856 억,,2743902,N,N,2166,N,00,N
20250516,090139,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33650,550,2,1.66,19439600,580,0.64,33400,33650,33400,43000,23200,33100,33516.55,8.25,0,395,34366,33732,32816,32182,31266,33275,31725,856,9900,2500,23830,50,1,33252697,11190,11.64,1.28,12,0.00,2891.00,26304.00,37800,20250312,-10.98,15790,20240503,113.11,37800,-10.98,20250312,18630,80.62,20250102,37800,-10.98,20250312,16260,106.95,20241209,0.62,Y,003570,2500,856 억,,2743902,N,N,2166,N,00,N
20250515,160144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33100,-100,5,-0.30,2979486175,91121,125.22,33400,33450,31900,43150,23250,33200,32698.13,8.23,0,-1924,33800,33500,33200,32900,32600,33500,32900,856,9950,2500,23900,50,1,33252697,11007,11.45,1.26,12,0.27,2891.00,26304.00,37800,20250312,-12.43,15760,20240502,110.03,37800,-12.43,20250312,18630,77.67,20250102,37800,-12.43,20250312,16260,103.57,20241209,0.59,Y,003570,2500,856 억,,2738227,N,N,2166,N,00,N
20250515,150145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33100,-100,5,-0.30,2573047125,78887,108.41,33400,33450,31900,43150,23250,33200,32616.87,8.23,0,6136,33800,33500,33200,32900,32600,33500,32900,856,9950,2500,23900,50,1,33252697,11007,11.45,1.26,12,0.24,2891.00,26304.00,37800,20250312,-12.43,15760,20240502,110.03,37800,-12.43,20250312,18630,77.67,20250102,37800,-12.43,20250312,16260,103.57,20241209,0.59,Y,003570,2500,856 억,,2738227,N,N,9000,N,00,N
20250515,140144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,32750,-450,5,-1.36,2231346450,68496,94.13,33400,33450,31900,43150,23250,33200,32576.30,8.23,0,6387,33800,33500,33200,32900,32600,33500,32900,856,9950,2500,23900,50,1,33252697,10890,11.33,1.25,12,0.21,2891.00,26304.00,37800,20250312,-13.36,15760,20240502,107.80,37800,-13.36,20250312,18630,75.79,20250102,37800,-13.36,20250312,16260,101.41,20241209,0.59,Y,003570,2500,856 억,,2738227,N,N,9000,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 20250516 160138 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 34950 1850 2 5.59 7282214300 208695 229.03 33400 35800 33400 43000 23200 33100 34894.05 8.25 0 27860 34366 33732 32816 32182 31266 33275 31725 856 9900 2500 23830 50 1 33252697 11622 12.09 1.33 12 0.63 2891.00 26304.00 37800 20250312 -7.54 15790 20240503 121.34 37800 -7.54 20250312 18630 87.60 20250102 37800 -7.54 20250312 16260 114.94 20241209 0.62 Y 003570 2500 856 억 2743902 N N 4221 N 00 N
3 20250516 150139 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35100 2000 2 6.04 6768334925 194000 212.90 33400 35800 33400 43000 23200 33100 34888.32 8.25 0 29699 34366 33732 32816 32182 31266 33275 31725 856 9900 2500 23830 50 1 33252697 11672 12.14 1.33 12 0.58 2891.00 26304.00 37800 20250312 -7.14 15790 20240503 122.29 37800 -7.14 20250312 18630 88.41 20250102 37800 -7.14 20250312 16260 115.87 20241209 0.62 Y 003570 2500 856 억 2743902 N N 2166 N 00 N
4 20250516 140139 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35700 2600 2 7.85 5620919925 161621 177.37 33400 35800 33400 43000 23200 33100 34778.40 8.25 0 34489 34366 33732 32816 32182 31266 33275 31725 856 9900 2500 23830 50 1 33252697 11871 12.35 1.36 12 0.49 2891.00 26304.00 37800 20250312 -5.56 15790 20240503 126.09 37800 -5.56 20250312 18630 91.63 20250102 37800 -5.56 20250312 16260 119.56 20241209 0.62 Y 003570 2500 856 억 2743902 N N 2166 N 00 N
5 20250516 130138 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35100 2000 2 6.04 4029997200 116760 128.14 33400 35150 33400 43000 23200 33100 34515.22 8.25 0 21619 34366 33732 32816 32182 31266 33275 31725 856 9900 2500 23830 50 1 33252697 11672 12.14 1.33 12 0.35 2891.00 26304.00 37800 20250312 -7.14 15790 20240503 122.29 37800 -7.14 20250312 18630 88.41 20250102 37800 -7.14 20250312 16260 115.87 20241209 0.62 Y 003570 2500 856 억 2743902 N N 2166 N 00 N
6 20250516 120137 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 34750 1650 2 4.98 3236679600 94072 103.24 33400 35100 33400 43000 23200 33100 34406.41 8.25 0 11807 34366 33732 32816 32182 31266 33275 31725 856 9900 2500 23830 50 1 33252697 11555 12.02 1.32 12 0.28 2891.00 26304.00 37800 20250312 -8.07 15790 20240503 120.08 37800 -8.07 20250312 18630 86.53 20250102 37800 -8.07 20250312 16260 113.71 20241209 0.62 Y 003570 2500 856 억 2743902 N N 2166 N 00 N
7 20250516 110136 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 34550 1450 2 4.38 2678179325 77948 85.54 33400 35100 33400 43000 23200 33100 34358.54 8.25 0 8719 34366 33732 32816 32182 31266 33275 31725 856 9900 2500 23830 50 1 33252697 11489 11.95 1.31 12 0.23 2891.00 26304.00 37800 20250312 -8.60 15790 20240503 118.81 37800 -8.60 20250312 18630 85.45 20250102 37800 -8.60 20250312 16260 112.48 20241209 0.62 Y 003570 2500 856 억 2743902 N N 2166 N 00 N
8 20250516 100140 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 34050 950 2 2.87 895543275 26571 29.16 33400 34050 33400 43000 23200 33100 33703.79 8.25 0 10751 34366 33732 32816 32182 31266 33275 31725 856 9900 2500 23830 50 1 33252697 11323 11.78 1.29 12 0.08 2891.00 26304.00 37800 20250312 -9.92 15790 20240503 115.64 37800 -9.92 20250312 18630 82.77 20250102 37800 -9.92 20250312 16260 109.41 20241209 0.62 Y 003570 2500 856 억 2743902 N N 2166 N 00 N
9 20250516 090139 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 33650 550 2 1.66 19439600 580 0.64 33400 33650 33400 43000 23200 33100 33516.55 8.25 0 395 34366 33732 32816 32182 31266 33275 31725 856 9900 2500 23830 50 1 33252697 11190 11.64 1.28 12 0.00 2891.00 26304.00 37800 20250312 -10.98 15790 20240503 113.11 37800 -10.98 20250312 18630 80.62 20250102 37800 -10.98 20250312 16260 106.95 20241209 0.62 Y 003570 2500 856 억 2743902 N N 2166 N 00 N
10 20250515 160144 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 33100 -100 5 -0.30 2979486175 91121 125.22 33400 33450 31900 43150 23250 33200 32698.13 8.23 0 -1924 33800 33500 33200 32900 32600 33500 32900 856 9950 2500 23900 50 1 33252697 11007 11.45 1.26 12 0.27 2891.00 26304.00 37800 20250312 -12.43 15760 20240502 110.03 37800 -12.43 20250312 18630 77.67 20250102 37800 -12.43 20250312 16260 103.57 20241209 0.59 Y 003570 2500 856 억 2738227 N N 2166 N 00 N
11 20250515 150145 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 33100 -100 5 -0.30 2573047125 78887 108.41 33400 33450 31900 43150 23250 33200 32616.87 8.23 0 6136 33800 33500 33200 32900 32600 33500 32900 856 9950 2500 23900 50 1 33252697 11007 11.45 1.26 12 0.24 2891.00 26304.00 37800 20250312 -12.43 15760 20240502 110.03 37800 -12.43 20250312 18630 77.67 20250102 37800 -12.43 20250312 16260 103.57 20241209 0.59 Y 003570 2500 856 억 2738227 N N 9000 N 00 N
12 20250515 140144 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 32750 -450 5 -1.36 2231346450 68496 94.13 33400 33450 31900 43150 23250 33200 32576.30 8.23 0 6387 33800 33500 33200 32900 32600 33500 32900 856 9950 2500 23900 50 1 33252697 10890 11.33 1.25 12 0.21 2891.00 26304.00 37800 20250312 -13.36 15760 20240502 107.80 37800 -13.36 20250312 18630 75.79 20250102 37800 -13.36 20250312 16260 101.41 20241209 0.59 Y 003570 2500 856 억 2738227 N N 9000 N 00 N