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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34950,-1100,5,-3.05,4810333150,136612,90.53,36100,36700,34850,46850,25250,36050,35211.86,8.31,0,-33953,38150,37100,36000,34950,33850,37625,35475,856,10800,2500,25230,50,1,33252697,11622,12.09,1.33,12,0.41,2891.00,26304.00,37800,20250312,-7.54,15760,20240502,121.76,37800,-7.54,20250312,18630,87.60,20250102,37800,-7.54,20250312,15760,121.76,20240502,0.72,N,003570,2500,856 억,,2763086,N,N,282,N,00,N
20250318,150148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35050,-1000,5,-2.77,4434464950,125867,83.41,36100,36700,34850,46850,25250,36050,35231.35,8.31,0,-28923,38150,37100,36000,34950,33850,37625,35475,856,10800,2500,25230,50,1,33252697,11655,12.12,1.33,12,0.38,2891.00,26304.00,37800,20250312,-7.28,15760,20240502,122.40,37800,-7.28,20250312,18630,88.14,20250102,37800,-7.28,20250312,15760,122.40,20240502,0.72,N,003570,2500,856 억,,2763086,N,N,3700,N,00,N
20250318,140148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34950,-1100,5,-3.05,3742045200,106045,70.28,36100,36700,34900,46850,25250,36050,35287.33,8.31,0,-28103,38150,37100,36000,34950,33850,37625,35475,856,10800,2500,25230,50,1,33252697,11622,12.09,1.33,12,0.32,2891.00,26304.00,37800,20250312,-7.54,15760,20240502,121.76,37800,-7.54,20250312,18630,87.60,20250102,37800,-7.54,20250312,15760,121.76,20240502,0.72,N,003570,2500,856 억,,2763086,N,N,3700,N,00,N
20250318,130148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35150,-900,5,-2.50,3280616475,92866,61.54,36100,36700,34900,46850,25250,36050,35326.35,8.31,0,-24655,38150,37100,36000,34950,33850,37625,35475,856,10800,2500,25230,50,1,33252697,11688,12.16,1.34,12,0.28,2891.00,26304.00,37800,20250312,-7.01,15760,20240502,123.03,37800,-7.01,20250312,18630,88.67,20250102,37800,-7.01,20250312,15760,123.03,20240502,0.72,N,003570,2500,856 억,,2763086,N,N,3700,N,00,N
20250318,120147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35350,-700,5,-1.94,2879650100,81454,53.98,36100,36700,34900,46850,25250,36050,35353.08,8.31,0,-22763,38150,37100,36000,34950,33850,37625,35475,856,10800,2500,25230,50,1,33252697,11755,12.23,1.34,12,0.24,2891.00,26304.00,37800,20250312,-6.48,15760,20240502,124.30,37800,-6.48,20250312,18630,89.75,20250102,37800,-6.48,20250312,15760,124.30,20240502,0.72,N,003570,2500,856 억,,2763086,N,N,3700,N,00,N
20250318,110147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35900,-150,5,-0.42,2504241875,70933,47.01,36100,36700,34900,46850,25250,36050,35304.33,8.31,0,-19997,38150,37100,36000,34950,33850,37625,35475,856,10800,2500,25230,50,1,33252697,11938,12.42,1.36,12,0.21,2891.00,26304.00,37800,20250312,-5.03,15760,20240502,127.79,37800,-5.03,20250312,18630,92.70,20250102,37800,-5.03,20250312,15760,127.79,20240502,0.72,N,003570,2500,856 억,,2763086,N,N,3700,N,00,N
20250318,100148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35200,-850,5,-2.36,2024499225,57406,38.04,36100,36700,34900,46850,25250,36050,35266.33,8.31,0,-19496,38150,37100,36000,34950,33850,37625,35475,856,10800,2500,25230,50,1,33252697,11705,12.18,1.34,12,0.17,2891.00,26304.00,37800,20250312,-6.88,15760,20240502,123.35,37800,-6.88,20250312,18630,88.94,20250102,37800,-6.88,20250312,15760,123.35,20240502,0.72,N,003570,2500,856 억,,2763086,N,N,3700,N,00,N
20250318,090148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36700,650,2,1.80,66119400,1823,1.21,36100,36700,36100,46850,25250,36050,36269.56,8.31,0,-163,38150,37100,36000,34950,33850,37625,35475,856,10800,2500,25230,50,1,33252697,12204,12.69,1.40,12,0.01,2891.00,26304.00,37800,20250312,-2.91,15760,20240502,132.87,37800,-2.91,20250312,18630,96.99,20250102,37800,-2.91,20250312,15760,132.87,20240502,0.72,N,003570,2500,856 억,,2763086,N,N,3700,N,00,N
20250317,160148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36050,1000,2,2.85,5472127300,150438,163.76,35500,37050,34900,45550,24550,35050,36375.42,8.25,0,20881,36650,35850,35400,34600,34150,35625,34375,856,10500,2500,24530,50,1,33252697,11988,12.47,1.37,12,0.45,2891.00,26304.00,37800,20250312,-4.63,15760,20240502,128.74,37800,-4.63,20250312,18630,93.51,20250102,37800,-4.63,20250312,15760,128.74,20240502,0.72,N,003570,2500,856 억,,2741945,N,N,3699,N,00,N
20250317,150148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36050,1000,2,2.85,5178014650,142279,154.87,35500,37050,34900,45550,24550,35050,36393.50,8.25,0,20768,36650,35850,35400,34600,34150,35625,34375,856,10500,2500,24530,50,1,33252697,11988,12.47,1.37,12,0.43,2891.00,26304.00,37800,20250312,-4.63,15760,20240502,128.74,37800,-4.63,20250312,18630,93.51,20250102,37800,-4.63,20250312,15760,128.74,20240502,0.72,N,003570,2500,856 억,,2741945,N,N,23,N,00,N
20250317,140148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36450,1400,2,3.99,4443496025,121987,132.79,35500,37050,34900,45550,24550,35050,36426.12,8.25,0,11964,36650,35850,35400,34600,34150,35625,34375,856,10500,2500,24530,50,1,33252697,12121,12.61,1.39,12,0.37,2891.00,26304.00,37800,20250312,-3.57,15760,20240502,131.28,37800,-3.57,20250312,18630,95.65,20250102,37800,-3.57,20250312,15760,131.28,20240502,0.72,N,003570,2500,856 억,,2741945,N,N,23,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 20250318 160148 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 34950 -1100 5 -3.05 4810333150 136612 90.53 36100 36700 34850 46850 25250 36050 35211.86 8.31 0 -33953 38150 37100 36000 34950 33850 37625 35475 856 10800 2500 25230 50 1 33252697 11622 12.09 1.33 12 0.41 2891.00 26304.00 37800 20250312 -7.54 15760 20240502 121.76 37800 -7.54 20250312 18630 87.60 20250102 37800 -7.54 20250312 15760 121.76 20240502 0.72 N 003570 2500 856 억 2763086 N N 282 N 00 N
3 20250318 150148 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35050 -1000 5 -2.77 4434464950 125867 83.41 36100 36700 34850 46850 25250 36050 35231.35 8.31 0 -28923 38150 37100 36000 34950 33850 37625 35475 856 10800 2500 25230 50 1 33252697 11655 12.12 1.33 12 0.38 2891.00 26304.00 37800 20250312 -7.28 15760 20240502 122.40 37800 -7.28 20250312 18630 88.14 20250102 37800 -7.28 20250312 15760 122.40 20240502 0.72 N 003570 2500 856 억 2763086 N N 3700 N 00 N
4 20250318 140148 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 34950 -1100 5 -3.05 3742045200 106045 70.28 36100 36700 34900 46850 25250 36050 35287.33 8.31 0 -28103 38150 37100 36000 34950 33850 37625 35475 856 10800 2500 25230 50 1 33252697 11622 12.09 1.33 12 0.32 2891.00 26304.00 37800 20250312 -7.54 15760 20240502 121.76 37800 -7.54 20250312 18630 87.60 20250102 37800 -7.54 20250312 15760 121.76 20240502 0.72 N 003570 2500 856 억 2763086 N N 3700 N 00 N
5 20250318 130148 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35150 -900 5 -2.50 3280616475 92866 61.54 36100 36700 34900 46850 25250 36050 35326.35 8.31 0 -24655 38150 37100 36000 34950 33850 37625 35475 856 10800 2500 25230 50 1 33252697 11688 12.16 1.34 12 0.28 2891.00 26304.00 37800 20250312 -7.01 15760 20240502 123.03 37800 -7.01 20250312 18630 88.67 20250102 37800 -7.01 20250312 15760 123.03 20240502 0.72 N 003570 2500 856 억 2763086 N N 3700 N 00 N
6 20250318 120147 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35350 -700 5 -1.94 2879650100 81454 53.98 36100 36700 34900 46850 25250 36050 35353.08 8.31 0 -22763 38150 37100 36000 34950 33850 37625 35475 856 10800 2500 25230 50 1 33252697 11755 12.23 1.34 12 0.24 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 0.72 N 003570 2500 856 억 2763086 N N 3700 N 00 N
7 20250318 110147 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35900 -150 5 -0.42 2504241875 70933 47.01 36100 36700 34900 46850 25250 36050 35304.33 8.31 0 -19997 38150 37100 36000 34950 33850 37625 35475 856 10800 2500 25230 50 1 33252697 11938 12.42 1.36 12 0.21 2891.00 26304.00 37800 20250312 -5.03 15760 20240502 127.79 37800 -5.03 20250312 18630 92.70 20250102 37800 -5.03 20250312 15760 127.79 20240502 0.72 N 003570 2500 856 억 2763086 N N 3700 N 00 N
8 20250318 100148 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35200 -850 5 -2.36 2024499225 57406 38.04 36100 36700 34900 46850 25250 36050 35266.33 8.31 0 -19496 38150 37100 36000 34950 33850 37625 35475 856 10800 2500 25230 50 1 33252697 11705 12.18 1.34 12 0.17 2891.00 26304.00 37800 20250312 -6.88 15760 20240502 123.35 37800 -6.88 20250312 18630 88.94 20250102 37800 -6.88 20250312 15760 123.35 20240502 0.72 N 003570 2500 856 억 2763086 N N 3700 N 00 N
9 20250318 090148 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 36700 650 2 1.80 66119400 1823 1.21 36100 36700 36100 46850 25250 36050 36269.56 8.31 0 -163 38150 37100 36000 34950 33850 37625 35475 856 10800 2500 25230 50 1 33252697 12204 12.69 1.40 12 0.01 2891.00 26304.00 37800 20250312 -2.91 15760 20240502 132.87 37800 -2.91 20250312 18630 96.99 20250102 37800 -2.91 20250312 15760 132.87 20240502 0.72 N 003570 2500 856 억 2763086 N N 3700 N 00 N
10 20250317 160148 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 36050 1000 2 2.85 5472127300 150438 163.76 35500 37050 34900 45550 24550 35050 36375.42 8.25 0 20881 36650 35850 35400 34600 34150 35625 34375 856 10500 2500 24530 50 1 33252697 11988 12.47 1.37 12 0.45 2891.00 26304.00 37800 20250312 -4.63 15760 20240502 128.74 37800 -4.63 20250312 18630 93.51 20250102 37800 -4.63 20250312 15760 128.74 20240502 0.72 N 003570 2500 856 억 2741945 N N 3699 N 00 N
11 20250317 150148 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 36050 1000 2 2.85 5178014650 142279 154.87 35500 37050 34900 45550 24550 35050 36393.50 8.25 0 20768 36650 35850 35400 34600 34150 35625 34375 856 10500 2500 24530 50 1 33252697 11988 12.47 1.37 12 0.43 2891.00 26304.00 37800 20250312 -4.63 15760 20240502 128.74 37800 -4.63 20250312 18630 93.51 20250102 37800 -4.63 20250312 15760 128.74 20240502 0.72 N 003570 2500 856 억 2741945 N N 23 N 00 N
12 20250317 140148 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 36450 1400 2 3.99 4443496025 121987 132.79 35500 37050 34900 45550 24550 35050 36426.12 8.25 0 11964 36650 35850 35400 34600 34150 35625 34375 856 10500 2500 24530 50 1 33252697 12121 12.61 1.39 12 0.37 2891.00 26304.00 37800 20250312 -3.57 15760 20240502 131.28 37800 -3.57 20250312 18630 95.65 20250102 37800 -3.57 20250312 15760 131.28 20240502 0.72 N 003570 2500 856 억 2741945 N N 23 N 00 N