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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160148,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,29350,-1600,5,-5.17,10428110550,348889,113.13,31900,31900,28850,40200,21700,30950,29889.95,7.14,0,10225,33150,32050,30300,29200,27450,32600,29750,856,9250,2500,21660,50,1,33252697,9760,19.70,1.24,12,1.05,1490.00,23609.00,31900,20250219,-7.99,15100,20240206,94.37,31900,-7.99,20250219,18630,57.54,20250102,31900,-7.99,20250219,15760,86.23,20240502,0.66,N,003570,2500,856 억,,2374659,N,N,39,N,00,N
20250219,150148,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,29200,-1750,5,-5.65,10018678050,334887,108.59,31900,31900,28850,40200,21700,30950,29916.59,7.14,0,7267,33150,32050,30300,29200,27450,32600,29750,856,9250,2500,21660,50,1,33252697,9710,19.60,1.24,12,1.01,1490.00,23609.00,31900,20250219,-8.46,15100,20240206,93.38,31900,-8.46,20250219,18630,56.74,20250102,31900,-8.46,20250219,15760,85.28,20240502,0.66,N,003570,2500,856 억,,2374659,N,N,613,N,00,N
20250219,140148,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,29200,-1750,5,-5.65,9173753900,305998,99.22,31900,31900,28850,40200,21700,30950,29979.78,7.14,0,3688,33150,32050,30300,29200,27450,32600,29750,856,9250,2500,21660,50,1,33252697,9710,19.60,1.24,12,0.92,1490.00,23609.00,31900,20250219,-8.46,15100,20240206,93.38,31900,-8.46,20250219,18630,56.74,20250102,31900,-8.46,20250219,15760,85.28,20240502,0.66,N,003570,2500,856 억,,2374659,N,N,613,N,00,N
20250219,130148,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,29200,-1750,5,-5.65,7979156500,265285,86.02,31900,31900,28850,40200,21700,30950,30077.68,7.14,0,-7706,33150,32050,30300,29200,27450,32600,29750,856,9250,2500,21660,50,1,33252697,9710,19.60,1.24,12,0.80,1490.00,23609.00,31900,20250219,-8.46,15100,20240206,93.38,31900,-8.46,20250219,18630,56.74,20250102,31900,-8.46,20250219,15760,85.28,20240502,0.66,N,003570,2500,856 억,,2374659,N,N,613,N,00,N
20250219,120148,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,29550,-1400,5,-4.52,5656147350,185621,60.19,31900,31900,29500,40200,21700,30950,30471.48,7.14,0,-23096,33150,32050,30300,29200,27450,32600,29750,856,9250,2500,21660,50,1,33252697,9826,19.83,1.25,12,0.56,1490.00,23609.00,31900,20250219,-7.37,15100,20240206,95.70,31900,-7.37,20250219,18630,58.62,20250102,31900,-7.37,20250219,15760,87.50,20240502,0.66,N,003570,2500,856 억,,2374659,N,N,613,N,00,N
20250219,110148,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,29850,-1100,5,-3.55,4230699350,137644,44.63,31900,31900,29850,40200,21700,30950,30736.53,7.14,0,-35478,33150,32050,30300,29200,27450,32600,29750,856,9250,2500,21660,50,1,33252697,9926,20.03,1.26,12,0.41,1490.00,23609.00,31900,20250219,-6.43,15100,20240206,97.68,31900,-6.43,20250219,18630,60.23,20250102,31900,-6.43,20250219,15760,89.40,20240502,0.66,N,003570,2500,856 억,,2374659,N,N,613,N,00,N
20250219,100148,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,30250,-700,5,-2.26,2704276750,86970,28.20,31900,31900,30150,40200,21700,30950,31094.36,7.14,0,-24846,33150,32050,30300,29200,27450,32600,29750,856,9250,2500,21660,50,1,33252697,10059,20.30,1.28,12,0.26,1490.00,23609.00,31900,20250219,-5.17,15100,20240206,100.33,31900,-5.17,20250219,18630,62.37,20250102,31900,-5.17,20250219,15760,91.94,20240502,0.66,N,003570,2500,856 억,,2374659,N,N,613,N,00,N
20250219,090148,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,31400,450,2,1.45,438773350,13990,4.54,31900,31900,30950,40200,21700,30950,31363.36,7.14,0,-9370,33150,32050,30300,29200,27450,32600,29750,856,9250,2500,21660,50,1,33252697,10441,21.07,1.33,12,0.04,1490.00,23609.00,31900,20250219,-1.57,15100,20240206,107.95,31900,-1.57,20250219,18630,68.55,20250102,31900,-1.57,20250219,15760,99.24,20240502,0.66,N,003570,2500,856 억,,2374659,N,N,613,N,00,N
20250218,160147,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,30950,1450,2,4.92,9360679550,307038,224.39,30000,31400,28550,38350,20650,29500,30487.52,7.12,0,27615,30233,29866,29183,28816,28133,30050,29000,856,8850,2500,20650,50,1,33252697,10292,20.77,1.31,12,0.92,1490.00,23609.00,31400,20250218,-1.43,15100,20240206,104.97,31400,-1.43,20250218,18630,66.13,20250102,31400,-1.43,20250218,15760,96.38,20240502,0.64,N,003570,2500,856 억,,2367942,N,N,613,N,00,N
20250218,150148,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,30750,1250,2,4.24,8919092850,292727,213.93,30000,31400,28550,38350,20650,29500,30469.73,7.12,0,29231,30233,29866,29183,28816,28133,30050,29000,856,8850,2500,20650,50,1,33252697,10225,20.64,1.30,12,0.88,1490.00,23609.00,31400,20250218,-2.07,15100,20240206,103.64,31400,-2.07,20250218,18630,65.06,20250102,31400,-2.07,20250218,15760,95.11,20240502,0.64,N,003570,2500,856 억,,2367942,N,N,208,N,00,N
20250218,140148,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,30300,800,2,2.71,8254656500,270927,198.00,30000,31400,28550,38350,20650,29500,30469.01,7.12,0,27689,30233,29866,29183,28816,28133,30050,29000,856,8850,2500,20650,50,1,33252697,10076,20.34,1.28,12,0.81,1490.00,23609.00,31400,20250218,-3.50,15100,20240206,100.66,31400,-3.50,20250218,18630,62.64,20250102,31400,-3.50,20250218,15760,92.26,20240502,0.64,N,003570,2500,856 억,,2367942,N,N,208,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 20250219 160148 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 29350 -1600 5 -5.17 10428110550 348889 113.13 31900 31900 28850 40200 21700 30950 29889.95 7.14 0 10225 33150 32050 30300 29200 27450 32600 29750 856 9250 2500 21660 50 1 33252697 9760 19.70 1.24 12 1.05 1490.00 23609.00 31900 20250219 -7.99 15100 20240206 94.37 31900 -7.99 20250219 18630 57.54 20250102 31900 -7.99 20250219 15760 86.23 20240502 0.66 N 003570 2500 856 억 2374659 N N 39 N 00 N
3 20250219 150148 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 29200 -1750 5 -5.65 10018678050 334887 108.59 31900 31900 28850 40200 21700 30950 29916.59 7.14 0 7267 33150 32050 30300 29200 27450 32600 29750 856 9250 2500 21660 50 1 33252697 9710 19.60 1.24 12 1.01 1490.00 23609.00 31900 20250219 -8.46 15100 20240206 93.38 31900 -8.46 20250219 18630 56.74 20250102 31900 -8.46 20250219 15760 85.28 20240502 0.66 N 003570 2500 856 억 2374659 N N 613 N 00 N
4 20250219 140148 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 29200 -1750 5 -5.65 9173753900 305998 99.22 31900 31900 28850 40200 21700 30950 29979.78 7.14 0 3688 33150 32050 30300 29200 27450 32600 29750 856 9250 2500 21660 50 1 33252697 9710 19.60 1.24 12 0.92 1490.00 23609.00 31900 20250219 -8.46 15100 20240206 93.38 31900 -8.46 20250219 18630 56.74 20250102 31900 -8.46 20250219 15760 85.28 20240502 0.66 N 003570 2500 856 억 2374659 N N 613 N 00 N
5 20250219 130148 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 29200 -1750 5 -5.65 7979156500 265285 86.02 31900 31900 28850 40200 21700 30950 30077.68 7.14 0 -7706 33150 32050 30300 29200 27450 32600 29750 856 9250 2500 21660 50 1 33252697 9710 19.60 1.24 12 0.80 1490.00 23609.00 31900 20250219 -8.46 15100 20240206 93.38 31900 -8.46 20250219 18630 56.74 20250102 31900 -8.46 20250219 15760 85.28 20240502 0.66 N 003570 2500 856 억 2374659 N N 613 N 00 N
6 20250219 120148 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 29550 -1400 5 -4.52 5656147350 185621 60.19 31900 31900 29500 40200 21700 30950 30471.48 7.14 0 -23096 33150 32050 30300 29200 27450 32600 29750 856 9250 2500 21660 50 1 33252697 9826 19.83 1.25 12 0.56 1490.00 23609.00 31900 20250219 -7.37 15100 20240206 95.70 31900 -7.37 20250219 18630 58.62 20250102 31900 -7.37 20250219 15760 87.50 20240502 0.66 N 003570 2500 856 억 2374659 N N 613 N 00 N
7 20250219 110148 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 29850 -1100 5 -3.55 4230699350 137644 44.63 31900 31900 29850 40200 21700 30950 30736.53 7.14 0 -35478 33150 32050 30300 29200 27450 32600 29750 856 9250 2500 21660 50 1 33252697 9926 20.03 1.26 12 0.41 1490.00 23609.00 31900 20250219 -6.43 15100 20240206 97.68 31900 -6.43 20250219 18630 60.23 20250102 31900 -6.43 20250219 15760 89.40 20240502 0.66 N 003570 2500 856 억 2374659 N N 613 N 00 N
8 20250219 100148 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 30250 -700 5 -2.26 2704276750 86970 28.20 31900 31900 30150 40200 21700 30950 31094.36 7.14 0 -24846 33150 32050 30300 29200 27450 32600 29750 856 9250 2500 21660 50 1 33252697 10059 20.30 1.28 12 0.26 1490.00 23609.00 31900 20250219 -5.17 15100 20240206 100.33 31900 -5.17 20250219 18630 62.37 20250102 31900 -5.17 20250219 15760 91.94 20240502 0.66 N 003570 2500 856 억 2374659 N N 613 N 00 N
9 20250219 090148 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 31400 450 2 1.45 438773350 13990 4.54 31900 31900 30950 40200 21700 30950 31363.36 7.14 0 -9370 33150 32050 30300 29200 27450 32600 29750 856 9250 2500 21660 50 1 33252697 10441 21.07 1.33 12 0.04 1490.00 23609.00 31900 20250219 -1.57 15100 20240206 107.95 31900 -1.57 20250219 18630 68.55 20250102 31900 -1.57 20250219 15760 99.24 20240502 0.66 N 003570 2500 856 억 2374659 N N 613 N 00 N
10 20250218 160147 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 30950 1450 2 4.92 9360679550 307038 224.39 30000 31400 28550 38350 20650 29500 30487.52 7.12 0 27615 30233 29866 29183 28816 28133 30050 29000 856 8850 2500 20650 50 1 33252697 10292 20.77 1.31 12 0.92 1490.00 23609.00 31400 20250218 -1.43 15100 20240206 104.97 31400 -1.43 20250218 18630 66.13 20250102 31400 -1.43 20250218 15760 96.38 20240502 0.64 N 003570 2500 856 억 2367942 N N 613 N 00 N
11 20250218 150148 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 30750 1250 2 4.24 8919092850 292727 213.93 30000 31400 28550 38350 20650 29500 30469.73 7.12 0 29231 30233 29866 29183 28816 28133 30050 29000 856 8850 2500 20650 50 1 33252697 10225 20.64 1.30 12 0.88 1490.00 23609.00 31400 20250218 -2.07 15100 20240206 103.64 31400 -2.07 20250218 18630 65.06 20250102 31400 -2.07 20250218 15760 95.11 20240502 0.64 N 003570 2500 856 억 2367942 N N 208 N 00 N
12 20250218 140148 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 30300 800 2 2.71 8254656500 270927 198.00 30000 31400 28550 38350 20650 29500 30469.01 7.12 0 27689 30233 29866 29183 28816 28133 30050 29000 856 8850 2500 20650 50 1 33252697 10076 20.34 1.28 12 0.81 1490.00 23609.00 31400 20250218 -3.50 15100 20240206 100.66 31400 -3.50 20250218 18630 62.64 20250102 31400 -3.50 20250218 15760 92.26 20240502 0.64 N 003570 2500 856 억 2367942 N N 208 N 00 N