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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003570/price/prices-20250401.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
20250414,160145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,32750,1200,2,3.80,3202504925,98863,102.58,32000,32900,31650,41000,22100,31550,32393.35,8.43,0,-43578,33250,32400,31000,30150,28750,32825,30575,856,9450,2500,22710,50,1,33252697,10890,11.33,1.25,12,0.30,2891.00,26304.00,37800,20250312,-13.36,15760,20240502,107.80,37800,-13.36,20250312,18630,75.79,20250102,37800,-13.36,20250312,15760,107.80,20240502,0.53,Y,003570,2500,856 억,,2802958,N,N,6838,N,00,N
20250414,150145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,32850,1300,2,4.12,3008496975,92937,96.43,32000,32900,31650,41000,22100,31550,32371.36,8.43,0,-39812,33250,32400,31000,30150,28750,32825,30575,856,9450,2500,22710,50,1,33252697,10924,11.36,1.25,12,0.28,2891.00,26304.00,37800,20250312,-13.10,15760,20240502,108.44,37800,-13.10,20250312,18630,76.33,20250102,37800,-13.10,20250312,15760,108.44,20240502,0.53,Y,003570,2500,856 억,,2802958,N,N,2819,N,00,N
20250414,140145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,32650,1100,2,3.49,2429602750,75263,78.09,32000,32900,31650,41000,22100,31550,32281.50,8.43,0,-29894,33250,32400,31000,30150,28750,32825,30575,856,9450,2500,22710,50,1,33252697,10857,11.29,1.24,12,0.23,2891.00,26304.00,37800,20250312,-13.62,15760,20240502,107.17,37800,-13.62,20250312,18630,75.25,20250102,37800,-13.62,20250312,15760,107.17,20240502,0.53,Y,003570,2500,856 억,,2802958,N,N,2819,N,00,N
20250414,130145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,32500,950,2,3.01,1916463425,59583,61.82,32000,32500,31650,41000,22100,31550,32164.60,8.43,0,-22525,33250,32400,31000,30150,28750,32825,30575,856,9450,2500,22710,50,1,33252697,10807,11.24,1.24,12,0.18,2891.00,26304.00,37800,20250312,-14.02,15760,20240502,106.22,37800,-14.02,20250312,18630,74.45,20250102,37800,-14.02,20250312,15760,106.22,20240502,0.53,Y,003570,2500,856 억,,2802958,N,N,2819,N,00,N
20250414,120146,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,32450,900,2,2.85,1642110725,51128,53.05,32000,32450,31650,41000,22100,31550,32117.64,8.43,0,-16157,33250,32400,31000,30150,28750,32825,30575,856,9450,2500,22710,50,1,33252697,10791,11.22,1.23,12,0.15,2891.00,26304.00,37800,20250312,-14.15,15760,20240502,105.90,37800,-14.15,20250312,18630,74.18,20250102,37800,-14.15,20250312,15760,105.90,20240502,0.53,Y,003570,2500,856 억,,2802958,N,N,2819,N,00,N
20250414,110145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,32250,700,2,2.22,1271551625,39663,41.16,32000,32450,31650,41000,22100,31550,32058.89,8.43,0,-12742,33250,32400,31000,30150,28750,32825,30575,856,9450,2500,22710,50,1,33252697,10724,11.16,1.23,12,0.12,2891.00,26304.00,37800,20250312,-14.68,15760,20240502,104.63,37800,-14.68,20250312,18630,73.11,20250102,37800,-14.68,20250312,15760,104.63,20240502,0.53,Y,003570,2500,856 억,,2802958,N,N,2819,N,00,N
20250414,100145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,32250,700,2,2.22,913886450,28589,29.66,32000,32450,31650,41000,22100,31550,31966.37,8.43,0,-5998,33250,32400,31000,30150,28750,32825,30575,856,9450,2500,22710,50,1,33252697,10724,11.16,1.23,12,0.09,2891.00,26304.00,37800,20250312,-14.68,15760,20240502,104.63,37800,-14.68,20250312,18630,73.11,20250102,37800,-14.68,20250312,15760,104.63,20240502,0.53,Y,003570,2500,856 억,,2802958,N,N,2819,N,00,N
20250414,090145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,32100,550,2,1.74,74248675,2318,2.41,32000,32200,31850,41000,22100,31550,32031.35,8.43,0,-1705,33250,32400,31000,30150,28750,32825,30575,856,9450,2500,22710,50,1,33252697,10674,11.10,1.22,12,0.01,2891.00,26304.00,37800,20250312,-15.08,15760,20240502,103.68,37800,-15.08,20250312,18630,72.30,20250102,37800,-15.08,20250312,15760,103.68,20240502,0.53,Y,003570,2500,856 억,,2802958,N,N,2819,N,00,N
20250411,160145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,31550,1400,2,4.64,3001007825,96374,149.40,29700,31850,29600,39150,21150,30150,31139.18,8.49,0,-20019,31383,30766,29883,29266,28383,30325,28825,856,9000,2500,21700,50,1,33252697,10491,10.91,1.20,12,0.29,2891.00,26304.00,37800,20250312,-16.53,15760,20240502,100.19,37800,-16.53,20250312,18630,69.35,20250102,37800,-16.53,20250312,15760,100.19,20240502,0.56,Y,003570,2500,856 억,,2824302,N,N,2819,N,00,N
20250411,150145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,31550,1400,2,4.64,2857579025,91818,142.34,29700,31850,29600,39150,21150,30150,31122.21,8.49,0,-19127,31383,30766,29883,29266,28383,30325,28825,856,9000,2500,21700,50,1,33252697,10491,10.91,1.20,12,0.28,2891.00,26304.00,37800,20250312,-16.53,15760,20240502,100.19,37800,-16.53,20250312,18630,69.35,20250102,37800,-16.53,20250312,15760,100.19,20240502,0.56,Y,003570,2500,856 억,,2824302,N,N,1381,N,00,N
20250411,140145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,31550,1400,2,4.64,2158687125,69776,108.17,29700,31550,29600,39150,21150,30150,30937.39,8.49,0,-7854,31383,30766,29883,29266,28383,30325,28825,856,9000,2500,21700,50,1,33252697,10491,10.91,1.20,12,0.21,2891.00,26304.00,37800,20250312,-16.53,15760,20240502,100.19,37800,-16.53,20250312,18630,69.35,20250102,37800,-16.53,20250312,15760,100.19,20240502,0.56,Y,003570,2500,856 억,,2824302,N,N,1381,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 20250414 160145 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 32750 1200 2 3.80 3202504925 98863 102.58 32000 32900 31650 41000 22100 31550 32393.35 8.43 0 -43578 33250 32400 31000 30150 28750 32825 30575 856 9450 2500 22710 50 1 33252697 10890 11.33 1.25 12 0.30 2891.00 26304.00 37800 20250312 -13.36 15760 20240502 107.80 37800 -13.36 20250312 18630 75.79 20250102 37800 -13.36 20250312 15760 107.80 20240502 0.53 Y 003570 2500 856 억 2802958 N N 6838 N 00 N
3 20250414 150145 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 32850 1300 2 4.12 3008496975 92937 96.43 32000 32900 31650 41000 22100 31550 32371.36 8.43 0 -39812 33250 32400 31000 30150 28750 32825 30575 856 9450 2500 22710 50 1 33252697 10924 11.36 1.25 12 0.28 2891.00 26304.00 37800 20250312 -13.10 15760 20240502 108.44 37800 -13.10 20250312 18630 76.33 20250102 37800 -13.10 20250312 15760 108.44 20240502 0.53 Y 003570 2500 856 억 2802958 N N 2819 N 00 N
4 20250414 140145 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 32650 1100 2 3.49 2429602750 75263 78.09 32000 32900 31650 41000 22100 31550 32281.50 8.43 0 -29894 33250 32400 31000 30150 28750 32825 30575 856 9450 2500 22710 50 1 33252697 10857 11.29 1.24 12 0.23 2891.00 26304.00 37800 20250312 -13.62 15760 20240502 107.17 37800 -13.62 20250312 18630 75.25 20250102 37800 -13.62 20250312 15760 107.17 20240502 0.53 Y 003570 2500 856 억 2802958 N N 2819 N 00 N
5 20250414 130145 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 32500 950 2 3.01 1916463425 59583 61.82 32000 32500 31650 41000 22100 31550 32164.60 8.43 0 -22525 33250 32400 31000 30150 28750 32825 30575 856 9450 2500 22710 50 1 33252697 10807 11.24 1.24 12 0.18 2891.00 26304.00 37800 20250312 -14.02 15760 20240502 106.22 37800 -14.02 20250312 18630 74.45 20250102 37800 -14.02 20250312 15760 106.22 20240502 0.53 Y 003570 2500 856 억 2802958 N N 2819 N 00 N
6 20250414 120146 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 32450 900 2 2.85 1642110725 51128 53.05 32000 32450 31650 41000 22100 31550 32117.64 8.43 0 -16157 33250 32400 31000 30150 28750 32825 30575 856 9450 2500 22710 50 1 33252697 10791 11.22 1.23 12 0.15 2891.00 26304.00 37800 20250312 -14.15 15760 20240502 105.90 37800 -14.15 20250312 18630 74.18 20250102 37800 -14.15 20250312 15760 105.90 20240502 0.53 Y 003570 2500 856 억 2802958 N N 2819 N 00 N
7 20250414 110145 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 32250 700 2 2.22 1271551625 39663 41.16 32000 32450 31650 41000 22100 31550 32058.89 8.43 0 -12742 33250 32400 31000 30150 28750 32825 30575 856 9450 2500 22710 50 1 33252697 10724 11.16 1.23 12 0.12 2891.00 26304.00 37800 20250312 -14.68 15760 20240502 104.63 37800 -14.68 20250312 18630 73.11 20250102 37800 -14.68 20250312 15760 104.63 20240502 0.53 Y 003570 2500 856 억 2802958 N N 2819 N 00 N
8 20250414 100145 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 32250 700 2 2.22 913886450 28589 29.66 32000 32450 31650 41000 22100 31550 31966.37 8.43 0 -5998 33250 32400 31000 30150 28750 32825 30575 856 9450 2500 22710 50 1 33252697 10724 11.16 1.23 12 0.09 2891.00 26304.00 37800 20250312 -14.68 15760 20240502 104.63 37800 -14.68 20250312 18630 73.11 20250102 37800 -14.68 20250312 15760 104.63 20240502 0.53 Y 003570 2500 856 억 2802958 N N 2819 N 00 N
9 20250414 090145 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 32100 550 2 1.74 74248675 2318 2.41 32000 32200 31850 41000 22100 31550 32031.35 8.43 0 -1705 33250 32400 31000 30150 28750 32825 30575 856 9450 2500 22710 50 1 33252697 10674 11.10 1.22 12 0.01 2891.00 26304.00 37800 20250312 -15.08 15760 20240502 103.68 37800 -15.08 20250312 18630 72.30 20250102 37800 -15.08 20250312 15760 103.68 20240502 0.53 Y 003570 2500 856 억 2802958 N N 2819 N 00 N
10 20250411 160145 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 31550 1400 2 4.64 3001007825 96374 149.40 29700 31850 29600 39150 21150 30150 31139.18 8.49 0 -20019 31383 30766 29883 29266 28383 30325 28825 856 9000 2500 21700 50 1 33252697 10491 10.91 1.20 12 0.29 2891.00 26304.00 37800 20250312 -16.53 15760 20240502 100.19 37800 -16.53 20250312 18630 69.35 20250102 37800 -16.53 20250312 15760 100.19 20240502 0.56 Y 003570 2500 856 억 2824302 N N 2819 N 00 N
11 20250411 150145 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 31550 1400 2 4.64 2857579025 91818 142.34 29700 31850 29600 39150 21150 30150 31122.21 8.49 0 -19127 31383 30766 29883 29266 28383 30325 28825 856 9000 2500 21700 50 1 33252697 10491 10.91 1.20 12 0.28 2891.00 26304.00 37800 20250312 -16.53 15760 20240502 100.19 37800 -16.53 20250312 18630 69.35 20250102 37800 -16.53 20250312 15760 100.19 20240502 0.56 Y 003570 2500 856 억 2824302 N N 1381 N 00 N
12 20250411 140145 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 31550 1400 2 4.64 2158687125 69776 108.17 29700 31550 29600 39150 21150 30150 30937.39 8.49 0 -7854 31383 30766 29883 29266 28383 30325 28825 856 9000 2500 21700 50 1 33252697 10491 10.91 1.20 12 0.21 2891.00 26304.00 37800 20250312 -16.53 15760 20240502 100.19 37800 -16.53 20250312 18630 69.35 20250102 37800 -16.53 20250312 15760 100.19 20240502 0.56 Y 003570 2500 856 억 2824302 N N 1381 N 00 N