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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003570/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
20250228,160151,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28500,-1000,5,-3.39,3147323050,109463,102.98,28750,29500,28500,38350,20650,29500,28752.44,7.47,0,22922,30866,30182,29566,28882,28266,29875,28575,856,8850,2500,20650,50,1,33252697,9477,9.86,1.08,12,0.33,2891.00,26304.00,31900,20250219,-10.66,15760,20240502,80.84,31900,-10.66,20250219,18630,52.98,20250102,31900,-10.66,20250219,15760,80.84,20240502,0.69,N,003570,2500,856 억,,2483734,N,N,2,N,00,N
20250228,150152,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28650,-850,5,-2.88,2723823900,94625,89.02,28750,29500,28500,38350,20650,29500,28785.43,7.47,0,23965,30866,30182,29566,28882,28266,29875,28575,856,8850,2500,20650,50,1,33252697,9527,9.91,1.09,12,0.28,2891.00,26304.00,31900,20250219,-10.19,15760,20240502,81.79,31900,-10.19,20250219,18630,53.78,20250102,31900,-10.19,20250219,15760,81.79,20240502,0.69,N,003570,2500,856 억,,2483734,N,N,102,N,00,N
20250228,140152,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28750,-750,5,-2.54,2356596400,81860,77.01,28750,29500,28500,38350,20650,29500,28788.10,7.47,0,23539,30866,30182,29566,28882,28266,29875,28575,856,8850,2500,20650,50,1,33252697,9560,9.94,1.09,12,0.25,2891.00,26304.00,31900,20250219,-9.87,15760,20240502,82.42,31900,-9.87,20250219,18630,54.32,20250102,31900,-9.87,20250219,15760,82.42,20240502,0.69,N,003570,2500,856 억,,2483734,N,N,102,N,00,N
20250228,130152,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28650,-850,5,-2.88,2220763100,77144,72.57,28750,29500,28500,38350,20650,29500,28787.22,7.47,0,23655,30866,30182,29566,28882,28266,29875,28575,856,8850,2500,20650,50,1,33252697,9527,9.91,1.09,12,0.23,2891.00,26304.00,31900,20250219,-10.19,15760,20240502,81.79,31900,-10.19,20250219,18630,53.78,20250102,31900,-10.19,20250219,15760,81.79,20240502,0.69,N,003570,2500,856 억,,2483734,N,N,102,N,00,N
20250228,120151,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28700,-800,5,-2.71,2093552000,72711,68.40,28750,29500,28500,38350,20650,29500,28792.75,7.47,0,22948,30866,30182,29566,28882,28266,29875,28575,856,8850,2500,20650,50,1,33252697,9544,9.93,1.09,12,0.22,2891.00,26304.00,31900,20250219,-10.03,15760,20240502,82.11,31900,-10.03,20250219,18630,54.05,20250102,31900,-10.03,20250219,15760,82.11,20240502,0.69,N,003570,2500,856 억,,2483734,N,N,102,N,00,N
20250228,110151,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28800,-700,5,-2.37,1895756450,65816,61.92,28750,29500,28550,38350,20650,29500,28803.85,7.47,0,23613,30866,30182,29566,28882,28266,29875,28575,856,8850,2500,20650,50,1,33252697,9577,9.96,1.09,12,0.20,2891.00,26304.00,31900,20250219,-9.72,15760,20240502,82.74,31900,-9.72,20250219,18630,54.59,20250102,31900,-9.72,20250219,15760,82.74,20240502,0.69,N,003570,2500,856 억,,2483734,N,N,102,N,00,N
20250228,100151,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28900,-600,5,-2.03,1494244200,51827,48.76,28750,29500,28700,38350,20650,29500,28831.35,7.47,0,26370,30866,30182,29566,28882,28266,29875,28575,856,8850,2500,20650,50,1,33252697,9610,10.00,1.10,12,0.16,2891.00,26304.00,31900,20250219,-9.40,15760,20240502,83.38,31900,-9.40,20250219,18630,55.13,20250102,31900,-9.40,20250219,15760,83.38,20240502,0.69,N,003570,2500,856 억,,2483734,N,N,102,N,00,N
20250228,090152,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29300,-200,5,-0.68,97733550,3385,3.18,28750,29300,28750,38350,20650,29500,28871.98,7.47,0,969,30866,30182,29566,28882,28266,29875,28575,856,8850,2500,20650,50,1,33252697,9743,10.13,1.11,12,0.01,2891.00,26304.00,31900,20250219,-8.15,15760,20240502,85.91,31900,-8.15,20250219,18630,57.27,20250102,31900,-8.15,20250219,15760,85.91,20240502,0.69,N,003570,2500,856 억,,2483734,N,N,102,N,00,N
20250227,160150,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29500,-50,5,-0.17,3111094400,105705,59.57,29600,30250,28950,38400,20700,29550,29431.83,7.37,0,32211,31516,30532,29866,28882,28216,30200,28550,856,8850,2500,20680,50,1,33252697,9810,10.20,1.12,12,0.32,2891.00,26304.00,31900,20250219,-7.52,15760,20240502,87.18,31900,-7.52,20250219,18630,58.35,20250102,31900,-7.52,20250219,15760,87.18,20240502,0.84,N,003570,2500,856 억,,2451763,N,N,102,N,00,N
20250227,150151,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29250,-300,5,-1.02,2888049500,98114,55.30,29600,30250,28950,38400,20700,29550,29435.63,7.37,0,28420,31516,30532,29866,28882,28216,30200,28550,856,8850,2500,20680,50,1,33252697,9726,10.12,1.11,12,0.30,2891.00,26304.00,31900,20250219,-8.31,15760,20240502,85.60,31900,-8.31,20250219,18630,57.00,20250102,31900,-8.31,20250219,15760,85.60,20240502,0.84,N,003570,2500,856 억,,2451763,N,N,63,N,00,N
20250227,140151,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29400,-150,5,-0.51,2501767050,84928,47.86,29600,30250,28950,38400,20700,29550,29457.49,7.37,0,21809,31516,30532,29866,28882,28216,30200,28550,856,8850,2500,20680,50,1,33252697,9776,10.17,1.12,12,0.26,2891.00,26304.00,31900,20250219,-7.84,15760,20240502,86.55,31900,-7.84,20250219,18630,57.81,20250102,31900,-7.84,20250219,15760,86.55,20240502,0.84,N,003570,2500,856 억,,2451763,N,N,63,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 20250228 160151 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28500 -1000 5 -3.39 3147323050 109463 102.98 28750 29500 28500 38350 20650 29500 28752.44 7.47 0 22922 30866 30182 29566 28882 28266 29875 28575 856 8850 2500 20650 50 1 33252697 9477 9.86 1.08 12 0.33 2891.00 26304.00 31900 20250219 -10.66 15760 20240502 80.84 31900 -10.66 20250219 18630 52.98 20250102 31900 -10.66 20250219 15760 80.84 20240502 0.69 N 003570 2500 856 억 2483734 N N 2 N 00 N
3 20250228 150152 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28650 -850 5 -2.88 2723823900 94625 89.02 28750 29500 28500 38350 20650 29500 28785.43 7.47 0 23965 30866 30182 29566 28882 28266 29875 28575 856 8850 2500 20650 50 1 33252697 9527 9.91 1.09 12 0.28 2891.00 26304.00 31900 20250219 -10.19 15760 20240502 81.79 31900 -10.19 20250219 18630 53.78 20250102 31900 -10.19 20250219 15760 81.79 20240502 0.69 N 003570 2500 856 억 2483734 N N 102 N 00 N
4 20250228 140152 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28750 -750 5 -2.54 2356596400 81860 77.01 28750 29500 28500 38350 20650 29500 28788.10 7.47 0 23539 30866 30182 29566 28882 28266 29875 28575 856 8850 2500 20650 50 1 33252697 9560 9.94 1.09 12 0.25 2891.00 26304.00 31900 20250219 -9.87 15760 20240502 82.42 31900 -9.87 20250219 18630 54.32 20250102 31900 -9.87 20250219 15760 82.42 20240502 0.69 N 003570 2500 856 억 2483734 N N 102 N 00 N
5 20250228 130152 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28650 -850 5 -2.88 2220763100 77144 72.57 28750 29500 28500 38350 20650 29500 28787.22 7.47 0 23655 30866 30182 29566 28882 28266 29875 28575 856 8850 2500 20650 50 1 33252697 9527 9.91 1.09 12 0.23 2891.00 26304.00 31900 20250219 -10.19 15760 20240502 81.79 31900 -10.19 20250219 18630 53.78 20250102 31900 -10.19 20250219 15760 81.79 20240502 0.69 N 003570 2500 856 억 2483734 N N 102 N 00 N
6 20250228 120151 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28700 -800 5 -2.71 2093552000 72711 68.40 28750 29500 28500 38350 20650 29500 28792.75 7.47 0 22948 30866 30182 29566 28882 28266 29875 28575 856 8850 2500 20650 50 1 33252697 9544 9.93 1.09 12 0.22 2891.00 26304.00 31900 20250219 -10.03 15760 20240502 82.11 31900 -10.03 20250219 18630 54.05 20250102 31900 -10.03 20250219 15760 82.11 20240502 0.69 N 003570 2500 856 억 2483734 N N 102 N 00 N
7 20250228 110151 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28800 -700 5 -2.37 1895756450 65816 61.92 28750 29500 28550 38350 20650 29500 28803.85 7.47 0 23613 30866 30182 29566 28882 28266 29875 28575 856 8850 2500 20650 50 1 33252697 9577 9.96 1.09 12 0.20 2891.00 26304.00 31900 20250219 -9.72 15760 20240502 82.74 31900 -9.72 20250219 18630 54.59 20250102 31900 -9.72 20250219 15760 82.74 20240502 0.69 N 003570 2500 856 억 2483734 N N 102 N 00 N
8 20250228 100151 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28900 -600 5 -2.03 1494244200 51827 48.76 28750 29500 28700 38350 20650 29500 28831.35 7.47 0 26370 30866 30182 29566 28882 28266 29875 28575 856 8850 2500 20650 50 1 33252697 9610 10.00 1.10 12 0.16 2891.00 26304.00 31900 20250219 -9.40 15760 20240502 83.38 31900 -9.40 20250219 18630 55.13 20250102 31900 -9.40 20250219 15760 83.38 20240502 0.69 N 003570 2500 856 억 2483734 N N 102 N 00 N
9 20250228 090152 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 29300 -200 5 -0.68 97733550 3385 3.18 28750 29300 28750 38350 20650 29500 28871.98 7.47 0 969 30866 30182 29566 28882 28266 29875 28575 856 8850 2500 20650 50 1 33252697 9743 10.13 1.11 12 0.01 2891.00 26304.00 31900 20250219 -8.15 15760 20240502 85.91 31900 -8.15 20250219 18630 57.27 20250102 31900 -8.15 20250219 15760 85.91 20240502 0.69 N 003570 2500 856 억 2483734 N N 102 N 00 N
10 20250227 160150 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 29500 -50 5 -0.17 3111094400 105705 59.57 29600 30250 28950 38400 20700 29550 29431.83 7.37 0 32211 31516 30532 29866 28882 28216 30200 28550 856 8850 2500 20680 50 1 33252697 9810 10.20 1.12 12 0.32 2891.00 26304.00 31900 20250219 -7.52 15760 20240502 87.18 31900 -7.52 20250219 18630 58.35 20250102 31900 -7.52 20250219 15760 87.18 20240502 0.84 N 003570 2500 856 억 2451763 N N 102 N 00 N
11 20250227 150151 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 29250 -300 5 -1.02 2888049500 98114 55.30 29600 30250 28950 38400 20700 29550 29435.63 7.37 0 28420 31516 30532 29866 28882 28216 30200 28550 856 8850 2500 20680 50 1 33252697 9726 10.12 1.11 12 0.30 2891.00 26304.00 31900 20250219 -8.31 15760 20240502 85.60 31900 -8.31 20250219 18630 57.00 20250102 31900 -8.31 20250219 15760 85.60 20240502 0.84 N 003570 2500 856 억 2451763 N N 63 N 00 N
12 20250227 140151 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 29400 -150 5 -0.51 2501767050 84928 47.86 29600 30250 28950 38400 20700 29550 29457.49 7.37 0 21809 31516 30532 29866 28882 28216 30200 28550 856 8850 2500 20680 50 1 33252697 9776 10.17 1.12 12 0.26 2891.00 26304.00 31900 20250219 -7.84 15760 20240502 86.55 31900 -7.84 20250219 18630 57.81 20250102 31900 -7.84 20250219 15760 86.55 20240502 0.84 N 003570 2500 856 억 2451763 N N 63 N 00 N