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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
003570/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160136,55,30.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,40,N,59400,700,2,1.19,6361376300,107740,94.93,58800,60000,58200,76300,41100,58700,59043.77,8.23,0,7778,61233,59966,57933,56666,54633,60600,57300,856,17600,2500,42260,100,1,33252697,19752,20.55,2.26,12,0.32,2891.00,26304.00,60000,20250806,-1.00,16260,20241209,265.31,60000,-1.00,20250806,18630,218.84,20250102,60000,-1.00,20250806,16260,265.31,20241209,0.33,Y,003570,2500,856 억,,2735928,N,N,1480,N,00,N
20250806,150137,55,30.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,40,N,58900,200,2,0.34,5998777900,101604,89.52,58800,60000,58200,76300,41100,58700,59040.77,8.23,0,9709,61233,59966,57933,56666,54633,60600,57300,856,17600,2500,42260,100,1,33252697,19586,20.37,2.24,12,0.31,2891.00,26304.00,60000,20250806,-1.83,16260,20241209,262.24,60000,-1.83,20250806,18630,216.16,20250102,60000,-1.83,20250806,16260,262.24,20241209,0.33,Y,003570,2500,856 억,,2735928,N,N,2368,N,00,N
20250806,140137,55,30.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,40,N,59000,300,2,0.51,5343025600,90463,79.70,58800,60000,58200,76300,41100,58700,59063.10,8.23,0,7847,61233,59966,57933,56666,54633,60600,57300,856,17600,2500,42260,100,1,33252697,19619,20.41,2.24,12,0.27,2891.00,26304.00,60000,20250806,-1.67,16260,20241209,262.85,60000,-1.67,20250806,18630,216.69,20250102,60000,-1.67,20250806,16260,262.85,20241209,0.33,Y,003570,2500,856 억,,2735928,N,N,2368,N,00,N
20250806,130137,55,30.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,40,N,58900,200,2,0.34,4792289400,81114,71.47,58800,60000,58200,76300,41100,58700,59080.92,8.23,0,6671,61233,59966,57933,56666,54633,60600,57300,856,17600,2500,42260,100,1,33252697,19586,20.37,2.24,12,0.24,2891.00,26304.00,60000,20250806,-1.83,16260,20241209,262.24,60000,-1.83,20250806,18630,216.16,20250102,60000,-1.83,20250806,16260,262.24,20241209,0.33,Y,003570,2500,856 억,,2735928,N,N,2368,N,00,N
20250806,120136,55,30.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,40,N,59000,300,2,0.51,4203052600,71098,62.64,58800,60000,58200,76300,41100,58700,59116.33,8.23,0,6319,61233,59966,57933,56666,54633,60600,57300,856,17600,2500,42260,100,1,33252697,19619,20.41,2.24,12,0.21,2891.00,26304.00,60000,20250806,-1.67,16260,20241209,262.85,60000,-1.67,20250806,18630,216.69,20250102,60000,-1.67,20250806,16260,262.85,20241209,0.33,Y,003570,2500,856 억,,2735928,N,N,2368,N,00,N
20250806,110137,55,30.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,40,N,59100,400,2,0.68,3416385800,57736,50.87,58800,60000,58200,76300,41100,58700,59172.54,8.23,0,4366,61233,59966,57933,56666,54633,60600,57300,856,17600,2500,42260,100,1,33252697,19652,20.44,2.25,12,0.17,2891.00,26304.00,60000,20250806,-1.50,16260,20241209,263.47,60000,-1.50,20250806,18630,217.23,20250102,60000,-1.50,20250806,16260,263.47,20241209,0.33,Y,003570,2500,856 억,,2735928,N,N,2368,N,00,N
20250806,100136,55,30.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,40,N,58800,100,2,0.17,2180406200,36798,32.42,58800,60000,58200,76300,41100,58700,59253.39,8.23,0,-574,61233,59966,57933,56666,54633,60600,57300,856,17600,2500,42260,100,1,33252697,19553,20.34,2.24,12,0.11,2891.00,26304.00,60000,20250806,-2.00,16260,20241209,261.62,60000,-2.00,20250806,18630,215.62,20250102,60000,-2.00,20250806,16260,261.62,20241209,0.33,Y,003570,2500,856 억,,2735928,N,N,2368,N,00,N
20250806,090138,55,30.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,59000,300,2,0.51,185485200,3145,2.77,58800,59200,58500,76300,41100,58700,58977.81,8.23,0,753,61233,59966,57933,56666,54633,60600,57300,856,17600,2500,42260,100,1,33252697,19619,20.41,2.24,12,0.01,2891.00,26304.00,59500,20250731,-0.84,16260,20241209,262.85,59500,-0.84,20250731,18630,216.69,20250102,59500,-0.84,20250731,16260,262.85,20241209,0.33,Y,003570,2500,856 억,,2735928,N,N,2368,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 20250806 160136 55 30.00 KOSPI 신고가 운송장비·부품 N N N Y 40 N 59400 700 2 1.19 6361376300 107740 94.93 58800 60000 58200 76300 41100 58700 59043.77 8.23 0 7778 61233 59966 57933 56666 54633 60600 57300 856 17600 2500 42260 100 1 33252697 19752 20.55 2.26 12 0.32 2891.00 26304.00 60000 20250806 -1.00 16260 20241209 265.31 60000 -1.00 20250806 18630 218.84 20250102 60000 -1.00 20250806 16260 265.31 20241209 0.33 Y 003570 2500 856 억 2735928 N N 1480 N 00 N
3 20250806 150137 55 30.00 KOSPI 신고가 운송장비·부품 N N N Y 40 N 58900 200 2 0.34 5998777900 101604 89.52 58800 60000 58200 76300 41100 58700 59040.77 8.23 0 9709 61233 59966 57933 56666 54633 60600 57300 856 17600 2500 42260 100 1 33252697 19586 20.37 2.24 12 0.31 2891.00 26304.00 60000 20250806 -1.83 16260 20241209 262.24 60000 -1.83 20250806 18630 216.16 20250102 60000 -1.83 20250806 16260 262.24 20241209 0.33 Y 003570 2500 856 억 2735928 N N 2368 N 00 N
4 20250806 140137 55 30.00 KOSPI 신고가 운송장비·부품 N N N Y 40 N 59000 300 2 0.51 5343025600 90463 79.70 58800 60000 58200 76300 41100 58700 59063.10 8.23 0 7847 61233 59966 57933 56666 54633 60600 57300 856 17600 2500 42260 100 1 33252697 19619 20.41 2.24 12 0.27 2891.00 26304.00 60000 20250806 -1.67 16260 20241209 262.85 60000 -1.67 20250806 18630 216.69 20250102 60000 -1.67 20250806 16260 262.85 20241209 0.33 Y 003570 2500 856 억 2735928 N N 2368 N 00 N
5 20250806 130137 55 30.00 KOSPI 신고가 운송장비·부품 N N N Y 40 N 58900 200 2 0.34 4792289400 81114 71.47 58800 60000 58200 76300 41100 58700 59080.92 8.23 0 6671 61233 59966 57933 56666 54633 60600 57300 856 17600 2500 42260 100 1 33252697 19586 20.37 2.24 12 0.24 2891.00 26304.00 60000 20250806 -1.83 16260 20241209 262.24 60000 -1.83 20250806 18630 216.16 20250102 60000 -1.83 20250806 16260 262.24 20241209 0.33 Y 003570 2500 856 억 2735928 N N 2368 N 00 N
6 20250806 120136 55 30.00 KOSPI 신고가 운송장비·부품 N N N Y 40 N 59000 300 2 0.51 4203052600 71098 62.64 58800 60000 58200 76300 41100 58700 59116.33 8.23 0 6319 61233 59966 57933 56666 54633 60600 57300 856 17600 2500 42260 100 1 33252697 19619 20.41 2.24 12 0.21 2891.00 26304.00 60000 20250806 -1.67 16260 20241209 262.85 60000 -1.67 20250806 18630 216.69 20250102 60000 -1.67 20250806 16260 262.85 20241209 0.33 Y 003570 2500 856 억 2735928 N N 2368 N 00 N
7 20250806 110137 55 30.00 KOSPI 신고가 운송장비·부품 N N N Y 40 N 59100 400 2 0.68 3416385800 57736 50.87 58800 60000 58200 76300 41100 58700 59172.54 8.23 0 4366 61233 59966 57933 56666 54633 60600 57300 856 17600 2500 42260 100 1 33252697 19652 20.44 2.25 12 0.17 2891.00 26304.00 60000 20250806 -1.50 16260 20241209 263.47 60000 -1.50 20250806 18630 217.23 20250102 60000 -1.50 20250806 16260 263.47 20241209 0.33 Y 003570 2500 856 억 2735928 N N 2368 N 00 N
8 20250806 100136 55 30.00 KOSPI 신고가 운송장비·부품 N N N Y 40 N 58800 100 2 0.17 2180406200 36798 32.42 58800 60000 58200 76300 41100 58700 59253.39 8.23 0 -574 61233 59966 57933 56666 54633 60600 57300 856 17600 2500 42260 100 1 33252697 19553 20.34 2.24 12 0.11 2891.00 26304.00 60000 20250806 -2.00 16260 20241209 261.62 60000 -2.00 20250806 18630 215.62 20250102 60000 -2.00 20250806 16260 261.62 20241209 0.33 Y 003570 2500 856 억 2735928 N N 2368 N 00 N
9 20250806 090138 55 30.00 KOSPI 운송장비·부품 N N N Y 40 N 59000 300 2 0.51 185485200 3145 2.77 58800 59200 58500 76300 41100 58700 58977.81 8.23 0 753 61233 59966 57933 56666 54633 60600 57300 856 17600 2500 42260 100 1 33252697 19619 20.41 2.24 12 0.01 2891.00 26304.00 59500 20250731 -0.84 16260 20241209 262.85 59500 -0.84 20250731 18630 216.69 20250102 59500 -0.84 20250731 16260 262.85 20241209 0.33 Y 003570 2500 856 억 2735928 N N 2368 N 00 N