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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160145,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,35200,1400,2,4.14,8309441025,238062,57.24,34000,36200,33800,43900,23700,33800,34904.68,7.88,0,-36488,35633,34716,33033,32116,30433,35175,32575,856,10100,2500,23660,50,1,33252697,11705,12.18,1.34,12,0.72,2891.00,26304.00,36200,20250306,-2.76,15760,20240502,123.35,36200,-2.76,20250306,18630,88.94,20250102,36200,-2.76,20250306,15760,123.35,20240502,0.64,N,003570,2500,856 억,,2619867,N,N,72,N,00,N
20250306,150145,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,34800,1000,2,2.96,8013707325,229620,55.21,34000,36200,33800,43900,23700,33800,34900.04,7.88,0,-38385,35633,34716,33033,32116,30433,35175,32575,856,10100,2500,23660,50,1,33252697,11572,12.04,1.32,12,0.69,2891.00,26304.00,36200,20250306,-3.87,15760,20240502,120.81,36200,-3.87,20250306,18630,86.80,20250102,36200,-3.87,20250306,15760,120.81,20240502,0.64,N,003570,2500,856 억,,2619867,N,N,3,N,00,N
20250306,140145,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,35100,1300,2,3.85,7465550625,213964,51.45,34000,36200,33800,43900,23700,33800,34891.81,7.88,0,-37585,35633,34716,33033,32116,30433,35175,32575,856,10100,2500,23660,50,1,33252697,11672,12.14,1.33,12,0.64,2891.00,26304.00,36200,20250306,-3.04,15760,20240502,122.72,36200,-3.04,20250306,18630,88.41,20250102,36200,-3.04,20250306,15760,122.72,20240502,0.64,N,003570,2500,856 억,,2619867,N,N,3,N,00,N
20250306,130145,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,34550,750,2,2.22,7012362950,200935,48.31,34000,36200,33800,43900,23700,33800,34898.87,7.88,0,-39383,35633,34716,33033,32116,30433,35175,32575,856,10100,2500,23660,50,1,33252697,11489,11.95,1.31,12,0.60,2891.00,26304.00,36200,20250306,-4.56,15760,20240502,119.23,36200,-4.56,20250306,18630,85.45,20250102,36200,-4.56,20250306,15760,119.23,20240502,0.64,N,003570,2500,856 억,,2619867,N,N,3,N,00,N
20250306,120145,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,34750,950,2,2.81,6673736775,191145,45.96,34000,36200,33800,43900,23700,33800,34914.74,7.88,0,-40217,35633,34716,33033,32116,30433,35175,32575,856,10100,2500,23660,50,1,33252697,11555,12.02,1.32,12,0.57,2891.00,26304.00,36200,20250306,-4.01,15760,20240502,120.49,36200,-4.01,20250306,18630,86.53,20250102,36200,-4.01,20250306,15760,120.49,20240502,0.64,N,003570,2500,856 억,,2619867,N,N,3,N,00,N
20250306,110144,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,34550,750,2,2.22,5953729825,170449,40.98,34000,36200,33800,43900,23700,33800,34929.93,7.88,0,-33944,35633,34716,33033,32116,30433,35175,32575,856,10100,2500,23660,50,1,33252697,11489,11.95,1.31,12,0.51,2891.00,26304.00,36200,20250306,-4.56,15760,20240502,119.23,36200,-4.56,20250306,18630,85.45,20250102,36200,-4.56,20250306,15760,119.23,20240502,0.64,N,003570,2500,856 억,,2619867,N,N,3,N,00,N
20250306,100145,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,34550,750,2,2.22,4743661025,135330,32.54,34000,36200,33800,43900,23700,33800,35052.89,7.88,0,-30164,35633,34716,33033,32116,30433,35175,32575,856,10100,2500,23660,50,1,33252697,11489,11.95,1.31,12,0.41,2891.00,26304.00,36200,20250306,-4.56,15760,20240502,119.23,36200,-4.56,20250306,18630,85.45,20250102,36200,-4.56,20250306,15760,119.23,20240502,0.64,N,003570,2500,856 억,,2619867,N,N,3,N,00,N
20250306,090145,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,34000,200,2,0.59,147071000,4317,1.04,34000,34450,33800,43900,23700,33800,34070.19,7.88,0,-1548,35633,34716,33033,32116,30433,35175,32575,856,10100,2500,23660,50,1,33252697,11306,11.76,1.29,12,0.01,2891.00,26304.00,34450,20250306,-1.31,15760,20240502,115.74,34450,-1.31,20250306,18630,82.50,20250102,34450,-1.31,20250306,15760,115.74,20240502,0.64,N,003570,2500,856 억,,2619867,N,N,3,N,00,N
20250305,160144,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,33800,2050,2,6.46,13735259825,414757,53.49,32300,33950,31350,41250,22250,31750,33115.81,7.65,0,10974,36183,33966,31733,29516,27283,35075,30625,856,9500,2500,22220,50,1,33252697,11239,11.69,1.28,12,1.25,2891.00,26304.00,33950,20250304,-0.44,15760,20240502,114.47,33950,0.00,20250304,18630,81.43,20250102,33950,-0.44,20250304,15760,114.47,20240502,0.75,N,003570,2500,856 억,,2545038,N,N,3,N,00,N
20250305,150145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33650,1900,2,5.98,12779916675,386492,49.84,32300,33900,31350,41250,22250,31750,33066.45,7.65,0,8175,36183,33966,31733,29516,27283,35075,30625,856,9500,2500,22220,50,1,33252697,11190,11.64,1.28,12,1.16,2891.00,26304.00,33950,20250304,-0.88,15760,20240502,113.52,33950,-0.88,20250304,18630,80.62,20250102,33950,-0.88,20250304,15760,113.52,20240502,0.75,N,003570,2500,856 억,,2545038,N,N,2942,N,00,N
20250305,140144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33550,1800,2,5.67,10888031925,330305,42.60,32300,33700,31350,41250,22250,31750,32963.57,7.65,0,-3801,36183,33966,31733,29516,27283,35075,30625,856,9500,2500,22220,50,1,33252697,11156,11.60,1.28,12,0.99,2891.00,26304.00,33950,20250304,-1.18,15760,20240502,112.88,33950,-1.18,20250304,18630,80.09,20250102,33950,-1.18,20250304,15760,112.88,20240502,0.75,N,003570,2500,856 억,,2545038,N,N,2942,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 20250306 160145 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 35200 1400 2 4.14 8309441025 238062 57.24 34000 36200 33800 43900 23700 33800 34904.68 7.88 0 -36488 35633 34716 33033 32116 30433 35175 32575 856 10100 2500 23660 50 1 33252697 11705 12.18 1.34 12 0.72 2891.00 26304.00 36200 20250306 -2.76 15760 20240502 123.35 36200 -2.76 20250306 18630 88.94 20250102 36200 -2.76 20250306 15760 123.35 20240502 0.64 N 003570 2500 856 억 2619867 N N 72 N 00 N
3 20250306 150145 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 34800 1000 2 2.96 8013707325 229620 55.21 34000 36200 33800 43900 23700 33800 34900.04 7.88 0 -38385 35633 34716 33033 32116 30433 35175 32575 856 10100 2500 23660 50 1 33252697 11572 12.04 1.32 12 0.69 2891.00 26304.00 36200 20250306 -3.87 15760 20240502 120.81 36200 -3.87 20250306 18630 86.80 20250102 36200 -3.87 20250306 15760 120.81 20240502 0.64 N 003570 2500 856 억 2619867 N N 3 N 00 N
4 20250306 140145 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 35100 1300 2 3.85 7465550625 213964 51.45 34000 36200 33800 43900 23700 33800 34891.81 7.88 0 -37585 35633 34716 33033 32116 30433 35175 32575 856 10100 2500 23660 50 1 33252697 11672 12.14 1.33 12 0.64 2891.00 26304.00 36200 20250306 -3.04 15760 20240502 122.72 36200 -3.04 20250306 18630 88.41 20250102 36200 -3.04 20250306 15760 122.72 20240502 0.64 N 003570 2500 856 억 2619867 N N 3 N 00 N
5 20250306 130145 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 34550 750 2 2.22 7012362950 200935 48.31 34000 36200 33800 43900 23700 33800 34898.87 7.88 0 -39383 35633 34716 33033 32116 30433 35175 32575 856 10100 2500 23660 50 1 33252697 11489 11.95 1.31 12 0.60 2891.00 26304.00 36200 20250306 -4.56 15760 20240502 119.23 36200 -4.56 20250306 18630 85.45 20250102 36200 -4.56 20250306 15760 119.23 20240502 0.64 N 003570 2500 856 억 2619867 N N 3 N 00 N
6 20250306 120145 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 34750 950 2 2.81 6673736775 191145 45.96 34000 36200 33800 43900 23700 33800 34914.74 7.88 0 -40217 35633 34716 33033 32116 30433 35175 32575 856 10100 2500 23660 50 1 33252697 11555 12.02 1.32 12 0.57 2891.00 26304.00 36200 20250306 -4.01 15760 20240502 120.49 36200 -4.01 20250306 18630 86.53 20250102 36200 -4.01 20250306 15760 120.49 20240502 0.64 N 003570 2500 856 억 2619867 N N 3 N 00 N
7 20250306 110144 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 34550 750 2 2.22 5953729825 170449 40.98 34000 36200 33800 43900 23700 33800 34929.93 7.88 0 -33944 35633 34716 33033 32116 30433 35175 32575 856 10100 2500 23660 50 1 33252697 11489 11.95 1.31 12 0.51 2891.00 26304.00 36200 20250306 -4.56 15760 20240502 119.23 36200 -4.56 20250306 18630 85.45 20250102 36200 -4.56 20250306 15760 119.23 20240502 0.64 N 003570 2500 856 억 2619867 N N 3 N 00 N
8 20250306 100145 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 34550 750 2 2.22 4743661025 135330 32.54 34000 36200 33800 43900 23700 33800 35052.89 7.88 0 -30164 35633 34716 33033 32116 30433 35175 32575 856 10100 2500 23660 50 1 33252697 11489 11.95 1.31 12 0.41 2891.00 26304.00 36200 20250306 -4.56 15760 20240502 119.23 36200 -4.56 20250306 18630 85.45 20250102 36200 -4.56 20250306 15760 119.23 20240502 0.64 N 003570 2500 856 억 2619867 N N 3 N 00 N
9 20250306 090145 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 34000 200 2 0.59 147071000 4317 1.04 34000 34450 33800 43900 23700 33800 34070.19 7.88 0 -1548 35633 34716 33033 32116 30433 35175 32575 856 10100 2500 23660 50 1 33252697 11306 11.76 1.29 12 0.01 2891.00 26304.00 34450 20250306 -1.31 15760 20240502 115.74 34450 -1.31 20250306 18630 82.50 20250102 34450 -1.31 20250306 15760 115.74 20240502 0.64 N 003570 2500 856 억 2619867 N N 3 N 00 N
10 20250305 160144 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 33800 2050 2 6.46 13735259825 414757 53.49 32300 33950 31350 41250 22250 31750 33115.81 7.65 0 10974 36183 33966 31733 29516 27283 35075 30625 856 9500 2500 22220 50 1 33252697 11239 11.69 1.28 12 1.25 2891.00 26304.00 33950 20250304 -0.44 15760 20240502 114.47 33950 0.00 20250304 18630 81.43 20250102 33950 -0.44 20250304 15760 114.47 20240502 0.75 N 003570 2500 856 억 2545038 N N 3 N 00 N
11 20250305 150145 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 33650 1900 2 5.98 12779916675 386492 49.84 32300 33900 31350 41250 22250 31750 33066.45 7.65 0 8175 36183 33966 31733 29516 27283 35075 30625 856 9500 2500 22220 50 1 33252697 11190 11.64 1.28 12 1.16 2891.00 26304.00 33950 20250304 -0.88 15760 20240502 113.52 33950 -0.88 20250304 18630 80.62 20250102 33950 -0.88 20250304 15760 113.52 20240502 0.75 N 003570 2500 856 억 2545038 N N 2942 N 00 N
12 20250305 140144 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 33550 1800 2 5.67 10888031925 330305 42.60 32300 33700 31350 41250 22250 31750 32963.57 7.65 0 -3801 36183 33966 31733 29516 27283 35075 30625 856 9500 2500 22220 50 1 33252697 11156 11.60 1.28 12 0.99 2891.00 26304.00 33950 20250304 -1.18 15760 20240502 112.88 33950 -1.18 20250304 18630 80.09 20250102 33950 -1.18 20250304 15760 112.88 20240502 0.75 N 003570 2500 856 억 2545038 N N 2942 N 00 N