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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033250/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
20250211,160409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1200,-19,5,-1.56,112412341,93358,48.90,1220,1220,1196,1584,854,1219,1204.10,2.16,0,-15759,1242,1230,1207,1195,1172,1236,1201,160,365,500,870,1,1,32000000,384,11.65,1.15,12,0.29,103.00,1039.00,1806,20240617,-33.55,1054,20241230,13.85,1259,-4.69,20250205,1115,7.62,20250102,1806,-33.55,20240617,1054,13.85,20241230,1.81,N,033250,500,160 억,,691729,N,N,0,N,00,N
20250211,150408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1202,-17,5,-1.39,102457345,85073,44.56,1220,1220,1196,1584,854,1219,1204.35,2.16,0,-14564,1242,1230,1207,1195,1172,1236,1201,160,365,500,870,1,1,32000000,385,11.67,1.16,12,0.27,103.00,1039.00,1806,20240617,-33.44,1054,20241230,14.04,1259,-4.53,20250205,1115,7.80,20250102,1806,-33.44,20240617,1054,14.04,20241230,1.81,N,033250,500,160 억,,691729,N,N,0,N,00,N
20250211,140410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1200,-19,5,-1.56,93702350,77788,40.74,1220,1220,1196,1584,854,1219,1204.59,2.16,0,-13638,1242,1230,1207,1195,1172,1236,1201,160,365,500,870,1,1,32000000,384,11.65,1.15,12,0.24,103.00,1039.00,1806,20240617,-33.55,1054,20241230,13.85,1259,-4.69,20250205,1115,7.62,20250102,1806,-33.55,20240617,1054,13.85,20241230,1.81,N,033250,500,160 억,,691729,N,N,0,N,00,N
20250211,130407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1204,-15,5,-1.23,78793692,65383,34.25,1220,1220,1196,1584,854,1219,1205.11,2.16,0,-13308,1242,1230,1207,1195,1172,1236,1201,160,365,500,870,1,1,32000000,385,11.69,1.16,12,0.20,103.00,1039.00,1806,20240617,-33.33,1054,20241230,14.23,1259,-4.37,20250205,1115,7.98,20250102,1806,-33.33,20240617,1054,14.23,20241230,1.81,N,033250,500,160 억,,691729,N,N,0,N,00,N
20250211,120408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1201,-18,5,-1.48,78037742,64755,33.92,1220,1220,1196,1584,854,1219,1205.12,2.16,0,-13498,1242,1230,1207,1195,1172,1236,1201,160,365,500,870,1,1,32000000,384,11.66,1.16,12,0.20,103.00,1039.00,1806,20240617,-33.50,1054,20241230,13.95,1259,-4.61,20250205,1115,7.71,20250102,1806,-33.50,20240617,1054,13.95,20241230,1.81,N,033250,500,160 억,,691729,N,N,0,N,00,N
20250211,110409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1204,-15,5,-1.23,56560431,46863,24.55,1220,1220,1201,1584,854,1219,1206.93,2.16,0,-9625,1242,1230,1207,1195,1172,1236,1201,160,365,500,870,1,1,32000000,385,11.69,1.16,12,0.15,103.00,1039.00,1806,20240617,-33.33,1054,20241230,14.23,1259,-4.37,20250205,1115,7.98,20250102,1806,-33.33,20240617,1054,14.23,20241230,1.81,N,033250,500,160 억,,691729,N,N,0,N,00,N
20250211,100409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1206,-13,5,-1.07,42170338,34964,18.31,1220,1220,1201,1584,854,1219,1206.11,2.16,0,-3520,1242,1230,1207,1195,1172,1236,1201,160,365,500,870,1,1,32000000,386,11.71,1.16,12,0.11,103.00,1039.00,1806,20240617,-33.22,1054,20241230,14.42,1259,-4.21,20250205,1115,8.16,20250102,1806,-33.22,20240617,1054,14.42,20241230,1.81,N,033250,500,160 억,,691729,N,N,0,N,00,N
20250211,090410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1220,1,2,0.08,238735,196,0.10,1220,1220,1209,1584,854,1219,1218.04,2.16,0,11,1242,1230,1207,1195,1172,1236,1201,160,365,500,870,1,1,32000000,390,11.84,1.17,12,0.00,103.00,1039.00,1806,20240617,-32.45,1054,20241230,15.75,1259,-3.10,20250205,1115,9.42,20250102,1806,-32.45,20240617,1054,15.75,20241230,1.81,N,033250,500,160 억,,691729,N,N,0,N,00,N
20250210,160407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1219,17,2,1.41,229768553,190864,125.29,1200,1219,1184,1562,842,1202,1203.83,2.15,0,5925,1254,1228,1209,1183,1164,1218,1173,160,360,500,860,1,1,32000000,390,11.83,1.17,12,0.60,103.00,1039.00,1806,20240617,-32.50,1054,20241230,15.65,1259,-3.18,20250205,1115,9.33,20250102,1806,-32.50,20240617,1054,15.65,20241230,1.79,N,033250,500,160 억,,687385,N,N,0,N,00,N
20250210,150407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1209,7,2,0.58,207218133,172308,113.11,1200,1219,1184,1562,842,1202,1202.60,2.15,0,-6436,1254,1228,1209,1183,1164,1218,1173,160,360,500,860,1,1,32000000,387,11.74,1.16,12,0.54,103.00,1039.00,1806,20240617,-33.06,1054,20241230,14.71,1259,-3.97,20250205,1115,8.43,20250102,1806,-33.06,20240617,1054,14.71,20241230,1.79,N,033250,500,160 억,,687385,N,N,0,N,00,N
20250210,140407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1209,7,2,0.58,149300317,124255,81.57,1200,1219,1184,1562,842,1202,1201.56,2.15,0,1180,1254,1228,1209,1183,1164,1218,1173,160,360,500,860,1,1,32000000,387,11.74,1.16,12,0.39,103.00,1039.00,1806,20240617,-33.06,1054,20241230,14.71,1259,-3.97,20250205,1115,8.43,20250102,1806,-33.06,20240617,1054,14.71,20241230,1.79,N,033250,500,160 억,,687385,N,N,0,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 20250211 160409 57 100.00 KOSPI 운송장비·부품 N N N N N 1200 -19 5 -1.56 112412341 93358 48.90 1220 1220 1196 1584 854 1219 1204.10 2.16 0 -15759 1242 1230 1207 1195 1172 1236 1201 160 365 500 870 1 1 32000000 384 11.65 1.15 12 0.29 103.00 1039.00 1806 20240617 -33.55 1054 20241230 13.85 1259 -4.69 20250205 1115 7.62 20250102 1806 -33.55 20240617 1054 13.85 20241230 1.81 N 033250 500 160 억 691729 N N 0 N 00 N
3 20250211 150408 57 100.00 KOSPI 운송장비·부품 N N N N N 1202 -17 5 -1.39 102457345 85073 44.56 1220 1220 1196 1584 854 1219 1204.35 2.16 0 -14564 1242 1230 1207 1195 1172 1236 1201 160 365 500 870 1 1 32000000 385 11.67 1.16 12 0.27 103.00 1039.00 1806 20240617 -33.44 1054 20241230 14.04 1259 -4.53 20250205 1115 7.80 20250102 1806 -33.44 20240617 1054 14.04 20241230 1.81 N 033250 500 160 억 691729 N N 0 N 00 N
4 20250211 140410 57 100.00 KOSPI 운송장비·부품 N N N N N 1200 -19 5 -1.56 93702350 77788 40.74 1220 1220 1196 1584 854 1219 1204.59 2.16 0 -13638 1242 1230 1207 1195 1172 1236 1201 160 365 500 870 1 1 32000000 384 11.65 1.15 12 0.24 103.00 1039.00 1806 20240617 -33.55 1054 20241230 13.85 1259 -4.69 20250205 1115 7.62 20250102 1806 -33.55 20240617 1054 13.85 20241230 1.81 N 033250 500 160 억 691729 N N 0 N 00 N
5 20250211 130407 57 100.00 KOSPI 운송장비·부품 N N N N N 1204 -15 5 -1.23 78793692 65383 34.25 1220 1220 1196 1584 854 1219 1205.11 2.16 0 -13308 1242 1230 1207 1195 1172 1236 1201 160 365 500 870 1 1 32000000 385 11.69 1.16 12 0.20 103.00 1039.00 1806 20240617 -33.33 1054 20241230 14.23 1259 -4.37 20250205 1115 7.98 20250102 1806 -33.33 20240617 1054 14.23 20241230 1.81 N 033250 500 160 억 691729 N N 0 N 00 N
6 20250211 120408 57 100.00 KOSPI 운송장비·부품 N N N N N 1201 -18 5 -1.48 78037742 64755 33.92 1220 1220 1196 1584 854 1219 1205.12 2.16 0 -13498 1242 1230 1207 1195 1172 1236 1201 160 365 500 870 1 1 32000000 384 11.66 1.16 12 0.20 103.00 1039.00 1806 20240617 -33.50 1054 20241230 13.95 1259 -4.61 20250205 1115 7.71 20250102 1806 -33.50 20240617 1054 13.95 20241230 1.81 N 033250 500 160 억 691729 N N 0 N 00 N
7 20250211 110409 57 100.00 KOSPI 운송장비·부품 N N N N N 1204 -15 5 -1.23 56560431 46863 24.55 1220 1220 1201 1584 854 1219 1206.93 2.16 0 -9625 1242 1230 1207 1195 1172 1236 1201 160 365 500 870 1 1 32000000 385 11.69 1.16 12 0.15 103.00 1039.00 1806 20240617 -33.33 1054 20241230 14.23 1259 -4.37 20250205 1115 7.98 20250102 1806 -33.33 20240617 1054 14.23 20241230 1.81 N 033250 500 160 억 691729 N N 0 N 00 N
8 20250211 100409 57 100.00 KOSPI 운송장비·부품 N N N N N 1206 -13 5 -1.07 42170338 34964 18.31 1220 1220 1201 1584 854 1219 1206.11 2.16 0 -3520 1242 1230 1207 1195 1172 1236 1201 160 365 500 870 1 1 32000000 386 11.71 1.16 12 0.11 103.00 1039.00 1806 20240617 -33.22 1054 20241230 14.42 1259 -4.21 20250205 1115 8.16 20250102 1806 -33.22 20240617 1054 14.42 20241230 1.81 N 033250 500 160 억 691729 N N 0 N 00 N
9 20250211 090410 57 100.00 KOSPI 운송장비·부품 N N N N N 1220 1 2 0.08 238735 196 0.10 1220 1220 1209 1584 854 1219 1218.04 2.16 0 11 1242 1230 1207 1195 1172 1236 1201 160 365 500 870 1 1 32000000 390 11.84 1.17 12 0.00 103.00 1039.00 1806 20240617 -32.45 1054 20241230 15.75 1259 -3.10 20250205 1115 9.42 20250102 1806 -32.45 20240617 1054 15.75 20241230 1.81 N 033250 500 160 억 691729 N N 0 N 00 N
10 20250210 160407 57 100.00 KOSPI 운송장비·부품 N N N N N 1219 17 2 1.41 229768553 190864 125.29 1200 1219 1184 1562 842 1202 1203.83 2.15 0 5925 1254 1228 1209 1183 1164 1218 1173 160 360 500 860 1 1 32000000 390 11.83 1.17 12 0.60 103.00 1039.00 1806 20240617 -32.50 1054 20241230 15.65 1259 -3.18 20250205 1115 9.33 20250102 1806 -32.50 20240617 1054 15.65 20241230 1.79 N 033250 500 160 억 687385 N N 0 N 00 N
11 20250210 150407 57 100.00 KOSPI 운송장비·부품 N N N N N 1209 7 2 0.58 207218133 172308 113.11 1200 1219 1184 1562 842 1202 1202.60 2.15 0 -6436 1254 1228 1209 1183 1164 1218 1173 160 360 500 860 1 1 32000000 387 11.74 1.16 12 0.54 103.00 1039.00 1806 20240617 -33.06 1054 20241230 14.71 1259 -3.97 20250205 1115 8.43 20250102 1806 -33.06 20240617 1054 14.71 20241230 1.79 N 033250 500 160 억 687385 N N 0 N 00 N
12 20250210 140407 57 100.00 KOSPI 운송장비·부품 N N N N N 1209 7 2 0.58 149300317 124255 81.57 1200 1219 1184 1562 842 1202 1201.56 2.15 0 1180 1254 1228 1209 1183 1164 1218 1173 160 360 500 860 1 1 32000000 387 11.74 1.16 12 0.39 103.00 1039.00 1806 20240617 -33.06 1054 20241230 14.71 1259 -3.97 20250205 1115 8.43 20250102 1806 -33.06 20240617 1054 14.71 20241230 1.79 N 033250 500 160 억 687385 N N 0 N 00 N