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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033530/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
20250228,160435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4170,-145,5,-3.36,204552445,48584,58.30,4290,4305,4150,5600,3025,4315,4210.30,5.23,0,-5270,4451,4382,4321,4252,4191,4417,4287,139,1285,500,3100,5,1,27820961,1160,28.76,0.28,12,0.17,145.00,15080.00,6840,20240306,-39.04,3550,20241209,17.46,4865,-14.29,20250214,3805,9.59,20250131,6840,-39.04,20240306,3550,17.46,20241209,1.96,N,033530,500,139 억,,1454702,N,N,0,N,00,N
20250228,150438,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4170,-145,5,-3.36,190925405,45311,54.38,4290,4305,4155,5600,3025,4315,4213.67,5.23,0,-3815,4451,4382,4321,4252,4191,4417,4287,139,1285,500,3100,5,1,27820961,1160,28.76,0.28,12,0.16,145.00,15080.00,6840,20240306,-39.04,3550,20241209,17.46,4865,-14.29,20250214,3805,9.59,20250131,6840,-39.04,20240306,3550,17.46,20241209,1.96,N,033530,500,139 억,,1454702,N,N,0,N,00,N
20250228,140439,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4180,-135,5,-3.13,166914840,39549,47.46,4290,4305,4170,5600,3025,4315,4220.46,5.23,0,-1453,4451,4382,4321,4252,4191,4417,4287,139,1285,500,3100,5,1,27820961,1163,28.83,0.28,12,0.14,145.00,15080.00,6840,20240306,-38.89,3550,20241209,17.75,4865,-14.08,20250214,3805,9.86,20250131,6840,-38.89,20240306,3550,17.75,20241209,1.96,N,033530,500,139 억,,1454702,N,N,0,N,00,N
20250228,130437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4170,-145,5,-3.36,147816165,34977,41.97,4290,4305,4170,5600,3025,4315,4226.10,5.23,0,-2642,4451,4382,4321,4252,4191,4417,4287,139,1285,500,3100,5,1,27820961,1160,28.76,0.28,12,0.13,145.00,15080.00,6840,20240306,-39.04,3550,20241209,17.46,4865,-14.29,20250214,3805,9.59,20250131,6840,-39.04,20240306,3550,17.46,20241209,1.96,N,033530,500,139 억,,1454702,N,N,0,N,00,N
20250228,120435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4225,-90,5,-2.09,107624265,25381,30.46,4290,4305,4205,5600,3025,4315,4240.35,5.23,0,-1925,4451,4382,4321,4252,4191,4417,4287,139,1285,500,3100,5,1,27820961,1175,29.14,0.28,12,0.09,145.00,15080.00,6840,20240306,-38.23,3550,20241209,19.01,4865,-13.16,20250214,3805,11.04,20250131,6840,-38.23,20240306,3550,19.01,20241209,1.96,N,033530,500,139 억,,1454702,N,N,0,N,00,N
20250228,110435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4270,-45,5,-1.04,58606370,13780,16.54,4290,4305,4215,5600,3025,4315,4253.00,5.23,0,1145,4451,4382,4321,4252,4191,4417,4287,139,1285,500,3100,5,1,27820961,1188,29.45,0.28,12,0.05,145.00,15080.00,6840,20240306,-37.57,3550,20241209,20.28,4865,-12.23,20250214,3805,12.22,20250131,6840,-37.57,20240306,3550,20.28,20241209,1.96,N,033530,500,139 억,,1454702,N,N,0,N,00,N
20250228,100435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4280,-35,5,-0.81,48046790,11305,13.57,4290,4305,4215,5600,3025,4315,4250.05,5.23,0,1987,4451,4382,4321,4252,4191,4417,4287,139,1285,500,3100,5,1,27820961,1191,29.52,0.28,12,0.04,145.00,15080.00,6840,20240306,-37.43,3550,20241209,20.56,4865,-12.02,20250214,3805,12.48,20250131,6840,-37.43,20240306,3550,20.56,20241209,1.96,N,033530,500,139 억,,1454702,N,N,0,N,00,N
20250228,090436,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4295,-20,5,-0.46,6195075,1449,1.74,4290,4305,4260,5600,3025,4315,4275.41,5.23,0,-1095,4451,4382,4321,4252,4191,4417,4287,139,1285,500,3100,5,1,27820961,1195,29.62,0.28,12,0.01,145.00,15080.00,6840,20240306,-37.21,3550,20241209,20.99,4865,-11.72,20250214,3805,12.88,20250131,6840,-37.21,20240306,3550,20.99,20241209,1.96,N,033530,500,139 억,,1454702,N,N,0,N,00,N
20250227,160434,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4315,30,2,0.70,357861265,82904,185.32,4290,4390,4260,5570,3000,4285,4316.78,5.25,0,-2844,4371,4327,4276,4232,4181,4350,4255,139,1285,500,3080,5,1,27820961,1200,29.76,0.29,12,0.30,145.00,15080.00,6840,20240306,-36.92,3550,20241209,21.55,4865,-11.31,20250214,3805,13.40,20250131,6840,-36.92,20240306,3550,21.55,20241209,1.97,N,033530,500,139 억,,1460259,N,N,17,N,00,N
20250227,150431,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4290,5,2,0.12,336275715,77870,174.07,4290,4390,4260,5570,3000,4285,4318.66,5.25,0,-3804,4371,4327,4276,4232,4181,4350,4255,139,1285,500,3080,5,1,27820961,1194,29.59,0.28,12,0.28,145.00,15080.00,6840,20240306,-37.28,3550,20241209,20.85,4865,-11.82,20250214,3805,12.75,20250131,6840,-37.28,20240306,3550,20.85,20241209,1.97,N,033530,500,139 억,,1460259,N,N,17,N,00,N
20250227,140434,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4285,0,3,0.00,312563565,72358,161.74,4290,4390,4260,5570,3000,4285,4319.94,5.25,0,-1254,4371,4327,4276,4232,4181,4350,4255,139,1285,500,3080,5,1,27820961,1192,29.55,0.28,12,0.26,145.00,15080.00,6840,20240306,-37.35,3550,20241209,20.70,4865,-11.92,20250214,3805,12.61,20250131,6840,-37.35,20240306,3550,20.70,20241209,1.97,N,033530,500,139 억,,1460259,N,N,17,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 20250228 160435 57 100.00 KOSPI 운송장비·부품 N N N N N 4170 -145 5 -3.36 204552445 48584 58.30 4290 4305 4150 5600 3025 4315 4210.30 5.23 0 -5270 4451 4382 4321 4252 4191 4417 4287 139 1285 500 3100 5 1 27820961 1160 28.76 0.28 12 0.17 145.00 15080.00 6840 20240306 -39.04 3550 20241209 17.46 4865 -14.29 20250214 3805 9.59 20250131 6840 -39.04 20240306 3550 17.46 20241209 1.96 N 033530 500 139 억 1454702 N N 0 N 00 N
3 20250228 150438 57 100.00 KOSPI 운송장비·부품 N N N N N 4170 -145 5 -3.36 190925405 45311 54.38 4290 4305 4155 5600 3025 4315 4213.67 5.23 0 -3815 4451 4382 4321 4252 4191 4417 4287 139 1285 500 3100 5 1 27820961 1160 28.76 0.28 12 0.16 145.00 15080.00 6840 20240306 -39.04 3550 20241209 17.46 4865 -14.29 20250214 3805 9.59 20250131 6840 -39.04 20240306 3550 17.46 20241209 1.96 N 033530 500 139 억 1454702 N N 0 N 00 N
4 20250228 140439 57 100.00 KOSPI 운송장비·부품 N N N N N 4180 -135 5 -3.13 166914840 39549 47.46 4290 4305 4170 5600 3025 4315 4220.46 5.23 0 -1453 4451 4382 4321 4252 4191 4417 4287 139 1285 500 3100 5 1 27820961 1163 28.83 0.28 12 0.14 145.00 15080.00 6840 20240306 -38.89 3550 20241209 17.75 4865 -14.08 20250214 3805 9.86 20250131 6840 -38.89 20240306 3550 17.75 20241209 1.96 N 033530 500 139 억 1454702 N N 0 N 00 N
5 20250228 130437 57 100.00 KOSPI 운송장비·부품 N N N N N 4170 -145 5 -3.36 147816165 34977 41.97 4290 4305 4170 5600 3025 4315 4226.10 5.23 0 -2642 4451 4382 4321 4252 4191 4417 4287 139 1285 500 3100 5 1 27820961 1160 28.76 0.28 12 0.13 145.00 15080.00 6840 20240306 -39.04 3550 20241209 17.46 4865 -14.29 20250214 3805 9.59 20250131 6840 -39.04 20240306 3550 17.46 20241209 1.96 N 033530 500 139 억 1454702 N N 0 N 00 N
6 20250228 120435 57 100.00 KOSPI 운송장비·부품 N N N N N 4225 -90 5 -2.09 107624265 25381 30.46 4290 4305 4205 5600 3025 4315 4240.35 5.23 0 -1925 4451 4382 4321 4252 4191 4417 4287 139 1285 500 3100 5 1 27820961 1175 29.14 0.28 12 0.09 145.00 15080.00 6840 20240306 -38.23 3550 20241209 19.01 4865 -13.16 20250214 3805 11.04 20250131 6840 -38.23 20240306 3550 19.01 20241209 1.96 N 033530 500 139 억 1454702 N N 0 N 00 N
7 20250228 110435 57 100.00 KOSPI 운송장비·부품 N N N N N 4270 -45 5 -1.04 58606370 13780 16.54 4290 4305 4215 5600 3025 4315 4253.00 5.23 0 1145 4451 4382 4321 4252 4191 4417 4287 139 1285 500 3100 5 1 27820961 1188 29.45 0.28 12 0.05 145.00 15080.00 6840 20240306 -37.57 3550 20241209 20.28 4865 -12.23 20250214 3805 12.22 20250131 6840 -37.57 20240306 3550 20.28 20241209 1.96 N 033530 500 139 억 1454702 N N 0 N 00 N
8 20250228 100435 57 100.00 KOSPI 운송장비·부품 N N N N N 4280 -35 5 -0.81 48046790 11305 13.57 4290 4305 4215 5600 3025 4315 4250.05 5.23 0 1987 4451 4382 4321 4252 4191 4417 4287 139 1285 500 3100 5 1 27820961 1191 29.52 0.28 12 0.04 145.00 15080.00 6840 20240306 -37.43 3550 20241209 20.56 4865 -12.02 20250214 3805 12.48 20250131 6840 -37.43 20240306 3550 20.56 20241209 1.96 N 033530 500 139 억 1454702 N N 0 N 00 N
9 20250228 090436 57 100.00 KOSPI 운송장비·부품 N N N N N 4295 -20 5 -0.46 6195075 1449 1.74 4290 4305 4260 5600 3025 4315 4275.41 5.23 0 -1095 4451 4382 4321 4252 4191 4417 4287 139 1285 500 3100 5 1 27820961 1195 29.62 0.28 12 0.01 145.00 15080.00 6840 20240306 -37.21 3550 20241209 20.99 4865 -11.72 20250214 3805 12.88 20250131 6840 -37.21 20240306 3550 20.99 20241209 1.96 N 033530 500 139 억 1454702 N N 0 N 00 N
10 20250227 160434 57 100.00 KOSPI 운송장비·부품 N N N N N 4315 30 2 0.70 357861265 82904 185.32 4290 4390 4260 5570 3000 4285 4316.78 5.25 0 -2844 4371 4327 4276 4232 4181 4350 4255 139 1285 500 3080 5 1 27820961 1200 29.76 0.29 12 0.30 145.00 15080.00 6840 20240306 -36.92 3550 20241209 21.55 4865 -11.31 20250214 3805 13.40 20250131 6840 -36.92 20240306 3550 21.55 20241209 1.97 N 033530 500 139 억 1460259 N N 17 N 00 N
11 20250227 150431 57 100.00 KOSPI 운송장비·부품 N N N N N 4290 5 2 0.12 336275715 77870 174.07 4290 4390 4260 5570 3000 4285 4318.66 5.25 0 -3804 4371 4327 4276 4232 4181 4350 4255 139 1285 500 3080 5 1 27820961 1194 29.59 0.28 12 0.28 145.00 15080.00 6840 20240306 -37.28 3550 20241209 20.85 4865 -11.82 20250214 3805 12.75 20250131 6840 -37.28 20240306 3550 20.85 20241209 1.97 N 033530 500 139 억 1460259 N N 17 N 00 N
12 20250227 140434 57 100.00 KOSPI 운송장비·부품 N N N N N 4285 0 3 0.00 312563565 72358 161.74 4290 4390 4260 5570 3000 4285 4319.94 5.25 0 -1254 4371 4327 4276 4232 4181 4350 4255 139 1285 500 3080 5 1 27820961 1192 29.55 0.28 12 0.26 145.00 15080.00 6840 20240306 -37.35 3550 20241209 20.70 4865 -11.92 20250214 3805 12.61 20250131 6840 -37.35 20240306 3550 20.70 20241209 1.97 N 033530 500 139 억 1460259 N N 17 N 00 N