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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160146,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36000,1350,2,3.90,6505340100,181045,61.00,34650,36950,34650,45000,24300,34650,35935.64,8.16,0,19399,39216,36932,35516,33232,31816,36225,32525,856,10350,2500,24250,50,1,33252697,11971,12.45,1.37,12,0.54,2891.00,26304.00,37800,20250312,-4.76,15760,20240502,128.43,37800,-4.76,20250312,18630,93.24,20250102,37800,-4.76,20250312,15760,128.43,20240502,0.67,N,003570,2500,856 억,,2714658,N,N,1371,N,00,N
20250313,150147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35550,900,2,2.60,6138548975,170805,57.55,34650,36950,34650,45000,24300,34650,35942.65,8.16,0,18505,39216,36932,35516,33232,31816,36225,32525,856,10350,2500,24250,50,1,33252697,11821,12.30,1.35,12,0.51,2891.00,26304.00,37800,20250312,-5.95,15760,20240502,125.57,37800,-5.95,20250312,18630,90.82,20250102,37800,-5.95,20250312,15760,125.57,20240502,0.67,N,003570,2500,856 억,,2714658,N,N,92,N,00,N
20250313,140147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35300,650,2,1.88,5479058025,152182,51.27,34650,36950,34650,45000,24300,34650,36007.71,8.16,0,18543,39216,36932,35516,33232,31816,36225,32525,856,10350,2500,24250,50,1,33252697,11738,12.21,1.34,12,0.46,2891.00,26304.00,37800,20250312,-6.61,15760,20240502,123.98,37800,-6.61,20250312,18630,89.48,20250102,37800,-6.61,20250312,15760,123.98,20240502,0.67,N,003570,2500,856 억,,2714658,N,N,92,N,00,N
20250313,130147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35850,1200,2,3.46,4824360750,133688,45.04,34650,36950,34650,45000,24300,34650,36092.02,8.16,0,18078,39216,36932,35516,33232,31816,36225,32525,856,10350,2500,24250,50,1,33252697,11921,12.40,1.36,12,0.40,2891.00,26304.00,37800,20250312,-5.16,15760,20240502,127.47,37800,-5.16,20250312,18630,92.43,20250102,37800,-5.16,20250312,15760,127.47,20240502,0.67,N,003570,2500,856 억,,2714658,N,N,92,N,00,N
20250313,120146,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35800,1150,2,3.32,4032510325,111660,37.62,34650,36950,34650,45000,24300,34650,36120.67,8.16,0,6271,39216,36932,35516,33232,31816,36225,32525,856,10350,2500,24250,50,1,33252697,11904,12.38,1.36,12,0.34,2891.00,26304.00,37800,20250312,-5.29,15760,20240502,127.16,37800,-5.29,20250312,18630,92.16,20250102,37800,-5.29,20250312,15760,127.16,20240502,0.67,N,003570,2500,856 억,,2714658,N,N,92,N,00,N
20250313,110147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35750,1100,2,3.17,3543050650,97946,33.00,34650,36950,34650,45000,24300,34650,36181.20,8.16,0,2534,39216,36932,35516,33232,31816,36225,32525,856,10350,2500,24250,50,1,33252697,11888,12.37,1.36,12,0.29,2891.00,26304.00,37800,20250312,-5.42,15760,20240502,126.84,37800,-5.42,20250312,18630,91.89,20250102,37800,-5.42,20250312,15760,126.84,20240502,0.67,N,003570,2500,856 억,,2714658,N,N,92,N,00,N
20250313,100147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,36250,1600,2,4.62,2886531800,79689,26.85,34650,36950,34650,45000,24300,34650,36232.23,8.16,0,2222,39216,36932,35516,33232,31816,36225,32525,856,10350,2500,24250,50,1,33252697,12054,12.54,1.38,12,0.24,2891.00,26304.00,37800,20250312,-4.10,15760,20240502,130.01,37800,-4.10,20250312,18630,94.58,20250102,37800,-4.10,20250312,15760,130.01,20240502,0.67,N,003570,2500,856 억,,2714658,N,N,92,N,00,N
20250313,090147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,35350,700,2,2.02,133605425,3833,1.29,34650,35350,34650,45000,24300,34650,34887.05,8.16,0,-878,39216,36932,35516,33232,31816,36225,32525,856,10350,2500,24250,50,1,33252697,11755,12.23,1.34,12,0.01,2891.00,26304.00,37800,20250312,-6.48,15760,20240502,124.30,37800,-6.48,20250312,18630,89.75,20250102,37800,-6.48,20250312,15760,124.30,20240502,0.67,N,003570,2500,856 억,,2714658,N,N,92,N,00,N
20250312,160146,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,34650,-1300,5,-3.62,10636454975,295400,218.68,35200,37800,34100,46700,25200,35950,36007.10,8.10,0,-6654,37450,36700,35600,34850,33750,37075,35225,856,10750,2500,25160,50,1,33252697,11522,11.99,1.32,12,0.89,2891.00,26304.00,37800,20250312,-8.33,15760,20240502,119.86,37800,-8.33,20250312,18630,85.99,20250102,37800,-8.33,20250312,15760,119.86,20240502,0.67,N,003570,2500,856 억,,2692279,N,N,92,N,00,N
20250312,150147,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,34900,-1050,5,-2.92,9897625125,274127,202.93,35200,37800,34100,46700,25200,35950,36105.99,8.10,0,-12525,37450,36700,35600,34850,33750,37075,35225,856,10750,2500,25160,50,1,33252697,11605,12.07,1.33,12,0.82,2891.00,26304.00,37800,20250312,-7.67,15760,20240502,121.45,37800,-7.67,20250312,18630,87.33,20250102,37800,-7.67,20250312,15760,121.45,20240502,0.67,N,003570,2500,856 억,,2692279,N,N,1,N,00,N
20250312,140146,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,35350,-600,5,-1.67,6907830600,188101,139.25,35200,37800,35200,46700,25200,35950,36724.09,8.10,0,-18545,37450,36700,35600,34850,33750,37075,35225,856,10750,2500,25160,50,1,33252697,11755,12.23,1.34,12,0.57,2891.00,26304.00,37800,20250312,-6.48,15760,20240502,124.30,37800,-6.48,20250312,18630,89.75,20250102,37800,-6.48,20250312,15760,124.30,20240502,0.67,N,003570,2500,856 억,,2692279,N,N,1,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 20250313 160146 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 36000 1350 2 3.90 6505340100 181045 61.00 34650 36950 34650 45000 24300 34650 35935.64 8.16 0 19399 39216 36932 35516 33232 31816 36225 32525 856 10350 2500 24250 50 1 33252697 11971 12.45 1.37 12 0.54 2891.00 26304.00 37800 20250312 -4.76 15760 20240502 128.43 37800 -4.76 20250312 18630 93.24 20250102 37800 -4.76 20250312 15760 128.43 20240502 0.67 N 003570 2500 856 억 2714658 N N 1371 N 00 N
3 20250313 150147 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35550 900 2 2.60 6138548975 170805 57.55 34650 36950 34650 45000 24300 34650 35942.65 8.16 0 18505 39216 36932 35516 33232 31816 36225 32525 856 10350 2500 24250 50 1 33252697 11821 12.30 1.35 12 0.51 2891.00 26304.00 37800 20250312 -5.95 15760 20240502 125.57 37800 -5.95 20250312 18630 90.82 20250102 37800 -5.95 20250312 15760 125.57 20240502 0.67 N 003570 2500 856 억 2714658 N N 92 N 00 N
4 20250313 140147 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35300 650 2 1.88 5479058025 152182 51.27 34650 36950 34650 45000 24300 34650 36007.71 8.16 0 18543 39216 36932 35516 33232 31816 36225 32525 856 10350 2500 24250 50 1 33252697 11738 12.21 1.34 12 0.46 2891.00 26304.00 37800 20250312 -6.61 15760 20240502 123.98 37800 -6.61 20250312 18630 89.48 20250102 37800 -6.61 20250312 15760 123.98 20240502 0.67 N 003570 2500 856 억 2714658 N N 92 N 00 N
5 20250313 130147 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35850 1200 2 3.46 4824360750 133688 45.04 34650 36950 34650 45000 24300 34650 36092.02 8.16 0 18078 39216 36932 35516 33232 31816 36225 32525 856 10350 2500 24250 50 1 33252697 11921 12.40 1.36 12 0.40 2891.00 26304.00 37800 20250312 -5.16 15760 20240502 127.47 37800 -5.16 20250312 18630 92.43 20250102 37800 -5.16 20250312 15760 127.47 20240502 0.67 N 003570 2500 856 억 2714658 N N 92 N 00 N
6 20250313 120146 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35800 1150 2 3.32 4032510325 111660 37.62 34650 36950 34650 45000 24300 34650 36120.67 8.16 0 6271 39216 36932 35516 33232 31816 36225 32525 856 10350 2500 24250 50 1 33252697 11904 12.38 1.36 12 0.34 2891.00 26304.00 37800 20250312 -5.29 15760 20240502 127.16 37800 -5.29 20250312 18630 92.16 20250102 37800 -5.29 20250312 15760 127.16 20240502 0.67 N 003570 2500 856 억 2714658 N N 92 N 00 N
7 20250313 110147 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35750 1100 2 3.17 3543050650 97946 33.00 34650 36950 34650 45000 24300 34650 36181.20 8.16 0 2534 39216 36932 35516 33232 31816 36225 32525 856 10350 2500 24250 50 1 33252697 11888 12.37 1.36 12 0.29 2891.00 26304.00 37800 20250312 -5.42 15760 20240502 126.84 37800 -5.42 20250312 18630 91.89 20250102 37800 -5.42 20250312 15760 126.84 20240502 0.67 N 003570 2500 856 억 2714658 N N 92 N 00 N
8 20250313 100147 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 36250 1600 2 4.62 2886531800 79689 26.85 34650 36950 34650 45000 24300 34650 36232.23 8.16 0 2222 39216 36932 35516 33232 31816 36225 32525 856 10350 2500 24250 50 1 33252697 12054 12.54 1.38 12 0.24 2891.00 26304.00 37800 20250312 -4.10 15760 20240502 130.01 37800 -4.10 20250312 18630 94.58 20250102 37800 -4.10 20250312 15760 130.01 20240502 0.67 N 003570 2500 856 억 2714658 N N 92 N 00 N
9 20250313 090147 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 35350 700 2 2.02 133605425 3833 1.29 34650 35350 34650 45000 24300 34650 34887.05 8.16 0 -878 39216 36932 35516 33232 31816 36225 32525 856 10350 2500 24250 50 1 33252697 11755 12.23 1.34 12 0.01 2891.00 26304.00 37800 20250312 -6.48 15760 20240502 124.30 37800 -6.48 20250312 18630 89.75 20250102 37800 -6.48 20250312 15760 124.30 20240502 0.67 N 003570 2500 856 억 2714658 N N 92 N 00 N
10 20250312 160146 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 34650 -1300 5 -3.62 10636454975 295400 218.68 35200 37800 34100 46700 25200 35950 36007.10 8.10 0 -6654 37450 36700 35600 34850 33750 37075 35225 856 10750 2500 25160 50 1 33252697 11522 11.99 1.32 12 0.89 2891.00 26304.00 37800 20250312 -8.33 15760 20240502 119.86 37800 -8.33 20250312 18630 85.99 20250102 37800 -8.33 20250312 15760 119.86 20240502 0.67 N 003570 2500 856 억 2692279 N N 92 N 00 N
11 20250312 150147 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 34900 -1050 5 -2.92 9897625125 274127 202.93 35200 37800 34100 46700 25200 35950 36105.99 8.10 0 -12525 37450 36700 35600 34850 33750 37075 35225 856 10750 2500 25160 50 1 33252697 11605 12.07 1.33 12 0.82 2891.00 26304.00 37800 20250312 -7.67 15760 20240502 121.45 37800 -7.67 20250312 18630 87.33 20250102 37800 -7.67 20250312 15760 121.45 20240502 0.67 N 003570 2500 856 억 2692279 N N 1 N 00 N
12 20250312 140146 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 35350 -600 5 -1.67 6907830600 188101 139.25 35200 37800 35200 46700 25200 35950 36724.09 8.10 0 -18545 37450 36700 35600 34850 33750 37075 35225 856 10750 2500 25160 50 1 33252697 11755 12.23 1.34 12 0.57 2891.00 26304.00 37800 20250312 -6.48 15760 20240502 124.30 37800 -6.48 20250312 18630 89.75 20250102 37800 -6.48 20250312 15760 124.30 20240502 0.67 N 003570 2500 856 억 2692279 N N 1 N 00 N