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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003570/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
20250312,160146,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,34650,-1300,5,-3.62,10636454975,295400,218.68,35200,37800,34100,46700,25200,35950,36007.10,8.10,0,-6654,37450,36700,35600,34850,33750,37075,35225,856,10750,2500,25160,50,1,33252697,11522,11.99,1.32,12,0.89,2891.00,26304.00,37800,20250312,-8.33,15760,20240502,119.86,37800,-8.33,20250312,18630,85.99,20250102,37800,-8.33,20250312,15760,119.86,20240502,0.67,N,003570,2500,856 억,,2692279,N,N,92,N,00,N
20250312,150147,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,34900,-1050,5,-2.92,9897625125,274127,202.93,35200,37800,34100,46700,25200,35950,36105.99,8.10,0,-12525,37450,36700,35600,34850,33750,37075,35225,856,10750,2500,25160,50,1,33252697,11605,12.07,1.33,12,0.82,2891.00,26304.00,37800,20250312,-7.67,15760,20240502,121.45,37800,-7.67,20250312,18630,87.33,20250102,37800,-7.67,20250312,15760,121.45,20240502,0.67,N,003570,2500,856 억,,2692279,N,N,1,N,00,N
20250312,140146,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,35350,-600,5,-1.67,6907830600,188101,139.25,35200,37800,35200,46700,25200,35950,36724.09,8.10,0,-18545,37450,36700,35600,34850,33750,37075,35225,856,10750,2500,25160,50,1,33252697,11755,12.23,1.34,12,0.57,2891.00,26304.00,37800,20250312,-6.48,15760,20240502,124.30,37800,-6.48,20250312,18630,89.75,20250102,37800,-6.48,20250312,15760,124.30,20240502,0.67,N,003570,2500,856 억,,2692279,N,N,1,N,00,N
20250312,130146,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,35750,-200,5,-0.56,6019478925,163126,120.76,35200,37800,35200,46700,25200,35950,36900.85,8.10,0,-19508,37450,36700,35600,34850,33750,37075,35225,856,10750,2500,25160,50,1,33252697,11888,12.37,1.36,12,0.49,2891.00,26304.00,37800,20250312,-5.42,15760,20240502,126.84,37800,-5.42,20250312,18630,91.89,20250102,37800,-5.42,20250312,15760,126.84,20240502,0.67,N,003570,2500,856 억,,2692279,N,N,1,N,00,N
20250312,120146,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,36250,300,2,0.83,5512591925,149061,110.35,35200,37800,35200,46700,25200,35950,36982.19,8.10,0,-18219,37450,36700,35600,34850,33750,37075,35225,856,10750,2500,25160,50,1,33252697,12054,12.54,1.38,12,0.45,2891.00,26304.00,37800,20250312,-4.10,15760,20240502,130.01,37800,-4.10,20250312,18630,94.58,20250102,37800,-4.10,20250312,15760,130.01,20240502,0.67,N,003570,2500,856 억,,2692279,N,N,1,N,00,N
20250312,110146,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,36800,850,2,2.36,4889303325,131987,97.71,35200,37800,35200,46700,25200,35950,37043.91,8.10,0,-16993,37450,36700,35600,34850,33750,37075,35225,856,10750,2500,25160,50,1,33252697,12237,12.73,1.40,12,0.40,2891.00,26304.00,37800,20250312,-2.65,15760,20240502,133.50,37800,-2.65,20250312,18630,97.53,20250102,37800,-2.65,20250312,15760,133.50,20240502,0.67,N,003570,2500,856 억,,2692279,N,N,1,N,00,N
20250312,100146,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,37150,1200,2,3.34,3553523150,96200,71.21,35200,37700,35200,46700,25200,35950,36939.01,8.10,0,-10878,37450,36700,35600,34850,33750,37075,35225,856,10750,2500,25160,50,1,33252697,12353,12.85,1.41,12,0.29,2891.00,26304.00,37700,20250312,-1.46,15760,20240502,135.72,37700,-1.46,20250312,18630,99.41,20250102,37700,-1.46,20250312,15760,135.72,20240502,0.67,N,003570,2500,856 억,,2692279,N,N,1,N,00,N
20250312,090146,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36000,50,2,0.14,197362000,5552,4.11,35200,36200,35200,46700,25200,35950,35547.19,8.10,0,-573,37450,36700,35600,34850,33750,37075,35225,856,10750,2500,25160,50,1,33252697,11971,12.45,1.37,12,0.02,2891.00,26304.00,37500,20250310,-4.00,15760,20240502,128.43,37500,-4.00,20250310,18630,93.24,20250102,37500,-4.00,20250310,15760,128.43,20240502,0.67,N,003570,2500,856 억,,2692279,N,N,1,N,00,N
20250311,160146,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35950,-550,5,-1.51,4754400950,133471,61.24,35700,36350,34500,47450,25550,36500,35620.84,8.08,0,8720,38866,37682,36316,35132,33766,38275,35725,856,10950,2500,25550,50,1,33252697,11954,12.44,1.37,12,0.40,2891.00,26304.00,37500,20250310,-4.13,15760,20240502,128.11,37500,-4.13,20250310,18630,92.97,20250102,37500,-4.13,20250310,15760,128.11,20240502,0.68,N,003570,2500,856 억,,2686940,N,N,1,N,00,N
20250311,150147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35850,-650,5,-1.78,4467694400,125497,57.58,35700,36350,34500,47450,25550,36500,35599.80,8.08,0,8943,38866,37682,36316,35132,33766,38275,35725,856,10950,2500,25550,50,1,33252697,11921,12.40,1.36,12,0.38,2891.00,26304.00,37500,20250310,-4.40,15760,20240502,127.47,37500,-4.40,20250310,18630,92.43,20250102,37500,-4.40,20250310,15760,127.47,20240502,0.68,N,003570,2500,856 억,,2686940,N,N,36,N,00,N
20250311,140146,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36050,-450,5,-1.23,4170751550,117229,53.79,35700,36350,34500,47450,25550,36500,35577.59,8.08,0,8369,38866,37682,36316,35132,33766,38275,35725,856,10950,2500,25550,50,1,33252697,11988,12.47,1.37,12,0.35,2891.00,26304.00,37500,20250310,-3.87,15760,20240502,128.74,37500,-3.87,20250310,18630,93.51,20250102,37500,-3.87,20250310,15760,128.74,20240502,0.68,N,003570,2500,856 억,,2686940,N,N,36,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 20250312 160146 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 34650 -1300 5 -3.62 10636454975 295400 218.68 35200 37800 34100 46700 25200 35950 36007.10 8.10 0 -6654 37450 36700 35600 34850 33750 37075 35225 856 10750 2500 25160 50 1 33252697 11522 11.99 1.32 12 0.89 2891.00 26304.00 37800 20250312 -8.33 15760 20240502 119.86 37800 -8.33 20250312 18630 85.99 20250102 37800 -8.33 20250312 15760 119.86 20240502 0.67 N 003570 2500 856 억 2692279 N N 92 N 00 N
3 20250312 150147 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 34900 -1050 5 -2.92 9897625125 274127 202.93 35200 37800 34100 46700 25200 35950 36105.99 8.10 0 -12525 37450 36700 35600 34850 33750 37075 35225 856 10750 2500 25160 50 1 33252697 11605 12.07 1.33 12 0.82 2891.00 26304.00 37800 20250312 -7.67 15760 20240502 121.45 37800 -7.67 20250312 18630 87.33 20250102 37800 -7.67 20250312 15760 121.45 20240502 0.67 N 003570 2500 856 억 2692279 N N 1 N 00 N
4 20250312 140146 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 35350 -600 5 -1.67 6907830600 188101 139.25 35200 37800 35200 46700 25200 35950 36724.09 8.10 0 -18545 37450 36700 35600 34850 33750 37075 35225 856 10750 2500 25160 50 1 33252697 11755 12.23 1.34 12 0.57 2891.00 26304.00 37800 20250312 -6.48 15760 20240502 124.30 37800 -6.48 20250312 18630 89.75 20250102 37800 -6.48 20250312 15760 124.30 20240502 0.67 N 003570 2500 856 억 2692279 N N 1 N 00 N
5 20250312 130146 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 35750 -200 5 -0.56 6019478925 163126 120.76 35200 37800 35200 46700 25200 35950 36900.85 8.10 0 -19508 37450 36700 35600 34850 33750 37075 35225 856 10750 2500 25160 50 1 33252697 11888 12.37 1.36 12 0.49 2891.00 26304.00 37800 20250312 -5.42 15760 20240502 126.84 37800 -5.42 20250312 18630 91.89 20250102 37800 -5.42 20250312 15760 126.84 20240502 0.67 N 003570 2500 856 억 2692279 N N 1 N 00 N
6 20250312 120146 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 36250 300 2 0.83 5512591925 149061 110.35 35200 37800 35200 46700 25200 35950 36982.19 8.10 0 -18219 37450 36700 35600 34850 33750 37075 35225 856 10750 2500 25160 50 1 33252697 12054 12.54 1.38 12 0.45 2891.00 26304.00 37800 20250312 -4.10 15760 20240502 130.01 37800 -4.10 20250312 18630 94.58 20250102 37800 -4.10 20250312 15760 130.01 20240502 0.67 N 003570 2500 856 억 2692279 N N 1 N 00 N
7 20250312 110146 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 36800 850 2 2.36 4889303325 131987 97.71 35200 37800 35200 46700 25200 35950 37043.91 8.10 0 -16993 37450 36700 35600 34850 33750 37075 35225 856 10750 2500 25160 50 1 33252697 12237 12.73 1.40 12 0.40 2891.00 26304.00 37800 20250312 -2.65 15760 20240502 133.50 37800 -2.65 20250312 18630 97.53 20250102 37800 -2.65 20250312 15760 133.50 20240502 0.67 N 003570 2500 856 억 2692279 N N 1 N 00 N
8 20250312 100146 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 37150 1200 2 3.34 3553523150 96200 71.21 35200 37700 35200 46700 25200 35950 36939.01 8.10 0 -10878 37450 36700 35600 34850 33750 37075 35225 856 10750 2500 25160 50 1 33252697 12353 12.85 1.41 12 0.29 2891.00 26304.00 37700 20250312 -1.46 15760 20240502 135.72 37700 -1.46 20250312 18630 99.41 20250102 37700 -1.46 20250312 15760 135.72 20240502 0.67 N 003570 2500 856 억 2692279 N N 1 N 00 N
9 20250312 090146 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 36000 50 2 0.14 197362000 5552 4.11 35200 36200 35200 46700 25200 35950 35547.19 8.10 0 -573 37450 36700 35600 34850 33750 37075 35225 856 10750 2500 25160 50 1 33252697 11971 12.45 1.37 12 0.02 2891.00 26304.00 37500 20250310 -4.00 15760 20240502 128.43 37500 -4.00 20250310 18630 93.24 20250102 37500 -4.00 20250310 15760 128.43 20240502 0.67 N 003570 2500 856 억 2692279 N N 1 N 00 N
10 20250311 160146 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35950 -550 5 -1.51 4754400950 133471 61.24 35700 36350 34500 47450 25550 36500 35620.84 8.08 0 8720 38866 37682 36316 35132 33766 38275 35725 856 10950 2500 25550 50 1 33252697 11954 12.44 1.37 12 0.40 2891.00 26304.00 37500 20250310 -4.13 15760 20240502 128.11 37500 -4.13 20250310 18630 92.97 20250102 37500 -4.13 20250310 15760 128.11 20240502 0.68 N 003570 2500 856 억 2686940 N N 1 N 00 N
11 20250311 150147 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35850 -650 5 -1.78 4467694400 125497 57.58 35700 36350 34500 47450 25550 36500 35599.80 8.08 0 8943 38866 37682 36316 35132 33766 38275 35725 856 10950 2500 25550 50 1 33252697 11921 12.40 1.36 12 0.38 2891.00 26304.00 37500 20250310 -4.40 15760 20240502 127.47 37500 -4.40 20250310 18630 92.43 20250102 37500 -4.40 20250310 15760 127.47 20240502 0.68 N 003570 2500 856 억 2686940 N N 36 N 00 N
12 20250311 140146 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 36050 -450 5 -1.23 4170751550 117229 53.79 35700 36350 34500 47450 25550 36500 35577.59 8.08 0 8369 38866 37682 36316 35132 33766 38275 35725 856 10950 2500 25550 50 1 33252697 11988 12.47 1.37 12 0.35 2891.00 26304.00 37500 20250310 -3.87 15760 20240502 128.74 37500 -3.87 20250310 18630 93.51 20250102 37500 -3.87 20250310 15760 128.74 20240502 0.68 N 003570 2500 856 억 2686940 N N 36 N 00 N