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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130147,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,30100,600,2,2.03,7847257350,257456,188.15,30000,31400,28550,38350,20650,29500,30480.86,7.12,0,24611,30233,29866,29183,28816,28133,30050,29000,856,8850,2500,20650,50,1,33252697,10009,20.20,1.27,12,0.77,1490.00,23609.00,31400,20250218,-4.14,15100,20240206,99.34,31400,-4.14,20250218,18630,61.57,20250102,31400,-4.14,20250218,15760,90.99,20240502,0.64,N,003570,2500,856 억,,2367942,N,N,208,N,00,N
20250218,120147,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,30500,1000,2,3.39,7130364550,233916,170.95,30000,31400,28550,38350,20650,29500,30483.54,7.12,0,21276,30233,29866,29183,28816,28133,30050,29000,856,8850,2500,20650,50,1,33252697,10142,20.47,1.29,12,0.70,1490.00,23609.00,31400,20250218,-2.87,15100,20240206,101.99,31400,-2.87,20250218,18630,63.71,20250102,31400,-2.87,20250218,15760,93.53,20240502,0.64,N,003570,2500,856 억,,2367942,N,N,208,N,00,N
20250218,110148,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,31350,1850,2,6.27,6192578250,203384,148.64,30000,31400,28550,38350,20650,29500,30448.78,7.12,0,23392,30233,29866,29183,28816,28133,30050,29000,856,8850,2500,20650,50,1,33252697,10425,21.04,1.33,12,0.61,1490.00,23609.00,31400,20250218,-0.16,15100,20240206,107.62,31400,-0.16,20250218,18630,68.28,20250102,31400,-0.16,20250218,15760,98.92,20240502,0.64,N,003570,2500,856 억,,2367942,N,N,208,N,00,N
20250218,100147,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,30150,650,2,2.20,3115867650,103779,75.84,30000,30950,28550,38350,20650,29500,30025.22,7.12,0,-8310,30233,29866,29183,28816,28133,30050,29000,856,8850,2500,20650,50,1,33252697,10026,20.23,1.28,12,0.31,1490.00,23609.00,30950,20250218,-2.58,15100,20240206,99.67,30950,-2.58,20250218,18630,61.84,20250102,30950,-2.58,20250218,15760,91.31,20240502,0.64,N,003570,2500,856 억,,2367942,N,N,208,N,00,N
20250218,090148,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,30500,1000,2,3.39,351271650,11593,8.47,30000,30850,29900,38350,20650,29500,30316.38,7.12,0,2039,30233,29866,29183,28816,28133,30050,29000,856,8850,2500,20650,50,1,33252697,10142,20.47,1.29,12,0.03,1490.00,23609.00,30850,20250218,-1.13,15100,20240206,101.99,30850,-1.13,20250218,18630,63.71,20250102,30850,-1.13,20250218,15760,93.53,20240502,0.64,N,003570,2500,856 억,,2367942,N,N,208,N,00,N
20250217,160147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29500,200,2,0.68,3926756100,135137,75.21,29400,29550,28500,38050,20550,29300,29056.85,7.06,0,551,30233,29766,29083,28616,27933,30000,28850,856,8750,2500,20510,50,1,33252697,9810,19.80,1.25,12,0.41,1490.00,23609.00,30000,20250212,-1.67,15100,20240206,95.36,30000,-1.67,20250212,18630,58.35,20250102,30000,-1.67,20250212,15760,87.18,20240502,0.63,N,003570,2500,856 억,,2346847,N,N,208,N,00,N
20250217,150148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29450,150,2,0.51,3630631100,125055,69.60,29400,29550,28500,38050,20550,29300,29031.94,7.06,0,1142,30233,29766,29083,28616,27933,30000,28850,856,8750,2500,20510,50,1,33252697,9793,19.77,1.25,12,0.38,1490.00,23609.00,30000,20250212,-1.83,15100,20240206,95.03,30000,-1.83,20250212,18630,58.08,20250102,30000,-1.83,20250212,15760,86.87,20240502,0.63,N,003570,2500,856 억,,2346847,N,N,519,N,00,N
20250217,140147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29100,-200,5,-0.68,3150346950,108716,60.51,29400,29450,28500,38050,20550,29300,28977.30,7.06,0,-3814,30233,29766,29083,28616,27933,30000,28850,856,8750,2500,20510,50,1,33252697,9677,19.53,1.23,12,0.33,1490.00,23609.00,30000,20250212,-3.00,15100,20240206,92.72,30000,-3.00,20250212,18630,56.20,20250102,30000,-3.00,20250212,15760,84.64,20240502,0.63,N,003570,2500,856 억,,2346847,N,N,519,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 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
3 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
4 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
5 20250218 130147 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 30100 600 2 2.03 7847257350 257456 188.15 30000 31400 28550 38350 20650 29500 30480.86 7.12 0 24611 30233 29866 29183 28816 28133 30050 29000 856 8850 2500 20650 50 1 33252697 10009 20.20 1.27 12 0.77 1490.00 23609.00 31400 20250218 -4.14 15100 20240206 99.34 31400 -4.14 20250218 18630 61.57 20250102 31400 -4.14 20250218 15760 90.99 20240502 0.64 N 003570 2500 856 억 2367942 N N 208 N 00 N
6 20250218 120147 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 30500 1000 2 3.39 7130364550 233916 170.95 30000 31400 28550 38350 20650 29500 30483.54 7.12 0 21276 30233 29866 29183 28816 28133 30050 29000 856 8850 2500 20650 50 1 33252697 10142 20.47 1.29 12 0.70 1490.00 23609.00 31400 20250218 -2.87 15100 20240206 101.99 31400 -2.87 20250218 18630 63.71 20250102 31400 -2.87 20250218 15760 93.53 20240502 0.64 N 003570 2500 856 억 2367942 N N 208 N 00 N
7 20250218 110148 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 31350 1850 2 6.27 6192578250 203384 148.64 30000 31400 28550 38350 20650 29500 30448.78 7.12 0 23392 30233 29866 29183 28816 28133 30050 29000 856 8850 2500 20650 50 1 33252697 10425 21.04 1.33 12 0.61 1490.00 23609.00 31400 20250218 -0.16 15100 20240206 107.62 31400 -0.16 20250218 18630 68.28 20250102 31400 -0.16 20250218 15760 98.92 20240502 0.64 N 003570 2500 856 억 2367942 N N 208 N 00 N
8 20250218 100147 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 30150 650 2 2.20 3115867650 103779 75.84 30000 30950 28550 38350 20650 29500 30025.22 7.12 0 -8310 30233 29866 29183 28816 28133 30050 29000 856 8850 2500 20650 50 1 33252697 10026 20.23 1.28 12 0.31 1490.00 23609.00 30950 20250218 -2.58 15100 20240206 99.67 30950 -2.58 20250218 18630 61.84 20250102 30950 -2.58 20250218 15760 91.31 20240502 0.64 N 003570 2500 856 억 2367942 N N 208 N 00 N
9 20250218 090148 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 30500 1000 2 3.39 351271650 11593 8.47 30000 30850 29900 38350 20650 29500 30316.38 7.12 0 2039 30233 29866 29183 28816 28133 30050 29000 856 8850 2500 20650 50 1 33252697 10142 20.47 1.29 12 0.03 1490.00 23609.00 30850 20250218 -1.13 15100 20240206 101.99 30850 -1.13 20250218 18630 63.71 20250102 30850 -1.13 20250218 15760 93.53 20240502 0.64 N 003570 2500 856 억 2367942 N N 208 N 00 N
10 20250217 160147 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 29500 200 2 0.68 3926756100 135137 75.21 29400 29550 28500 38050 20550 29300 29056.85 7.06 0 551 30233 29766 29083 28616 27933 30000 28850 856 8750 2500 20510 50 1 33252697 9810 19.80 1.25 12 0.41 1490.00 23609.00 30000 20250212 -1.67 15100 20240206 95.36 30000 -1.67 20250212 18630 58.35 20250102 30000 -1.67 20250212 15760 87.18 20240502 0.63 N 003570 2500 856 억 2346847 N N 208 N 00 N
11 20250217 150148 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 29450 150 2 0.51 3630631100 125055 69.60 29400 29550 28500 38050 20550 29300 29031.94 7.06 0 1142 30233 29766 29083 28616 27933 30000 28850 856 8750 2500 20510 50 1 33252697 9793 19.77 1.25 12 0.38 1490.00 23609.00 30000 20250212 -1.83 15100 20240206 95.03 30000 -1.83 20250212 18630 58.08 20250102 30000 -1.83 20250212 15760 86.87 20240502 0.63 N 003570 2500 856 억 2346847 N N 519 N 00 N
12 20250217 140147 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 29100 -200 5 -0.68 3150346950 108716 60.51 29400 29450 28500 38050 20550 29300 28977.30 7.06 0 -3814 30233 29766 29083 28616 27933 30000 28850 856 8750 2500 20510 50 1 33252697 9677 19.53 1.23 12 0.33 1490.00 23609.00 30000 20250212 -3.00 15100 20240206 92.72 30000 -3.00 20250212 18630 56.20 20250102 30000 -3.00 20250212 15760 84.64 20240502 0.63 N 003570 2500 856 억 2346847 N N 519 N 00 N