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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1350,47,2,3.61,697816064,522926,173.44,1291,1367,1285,1693,913,1303,1334.44,2.63,0,131646,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,432,13.11,1.30,12,1.63,103.00,1039.00,1806,20240617,-25.25,1054,20241230,28.08,1390,-2.88,20250219,1115,21.08,20250102,1806,-25.25,20240617,1054,28.08,20241230,1.94,N,033250,500,160 억,,840775,N,N,4,N,00,N
20250224,150424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1349,46,2,3.53,667222482,500284,165.93,1291,1367,1285,1693,913,1303,1333.69,2.63,0,133168,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,432,13.10,1.30,12,1.56,103.00,1039.00,1806,20240617,-25.30,1054,20241230,27.99,1390,-2.95,20250219,1115,20.99,20250102,1806,-25.30,20240617,1054,27.99,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N
20250224,140424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1355,52,2,3.99,606448792,455192,150.97,1291,1367,1285,1693,913,1303,1332.29,2.63,0,125570,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,434,13.16,1.30,12,1.42,103.00,1039.00,1806,20240617,-24.97,1054,20241230,28.56,1390,-2.52,20250219,1115,21.52,20250102,1806,-24.97,20240617,1054,28.56,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N
20250224,130424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1334,31,2,2.38,266548168,202998,67.33,1291,1335,1285,1693,913,1303,1313.06,2.63,0,54752,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,427,12.95,1.28,12,0.63,103.00,1039.00,1806,20240617,-26.14,1054,20241230,26.57,1390,-4.03,20250219,1115,19.64,20250102,1806,-26.14,20240617,1054,26.57,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N
20250224,120423,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1322,19,2,1.46,215222521,164399,54.53,1291,1322,1285,1693,913,1303,1309.15,2.63,0,45538,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,423,12.83,1.27,12,0.51,103.00,1039.00,1806,20240617,-26.80,1054,20241230,25.43,1390,-4.89,20250219,1115,18.57,20250102,1806,-26.80,20240617,1054,25.43,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N
20250224,110422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1314,11,2,0.84,168732079,129120,42.82,1291,1321,1285,1693,913,1303,1306.78,2.63,0,26332,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,420,12.76,1.26,12,0.40,103.00,1039.00,1806,20240617,-27.24,1054,20241230,24.67,1390,-5.47,20250219,1115,17.85,20250102,1806,-27.24,20240617,1054,24.67,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N
20250224,100422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1306,3,2,0.23,84074379,64655,21.44,1291,1313,1285,1693,913,1303,1300.35,2.63,0,11013,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,418,12.68,1.26,12,0.20,103.00,1039.00,1806,20240617,-27.69,1054,20241230,23.91,1390,-6.04,20250219,1115,17.13,20250102,1806,-27.69,20240617,1054,23.91,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N
20250224,090425,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1294,-9,5,-0.69,6790829,5260,1.74,1291,1294,1289,1693,913,1303,1291.03,2.63,0,-1841,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,414,12.56,1.25,12,0.02,103.00,1039.00,1806,20240617,-28.35,1054,20241230,22.77,1390,-6.91,20250219,1115,16.05,20250102,1806,-28.35,20240617,1054,22.77,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N
20250221,160422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1303,-22,5,-1.66,393321563,299183,58.49,1315,1335,1301,1722,928,1325,1314.69,2.68,0,-16846,1396,1360,1330,1294,1264,1345,1279,160,397,500,950,1,1,32000000,417,12.65,1.25,12,0.93,103.00,1039.00,1806,20240617,-27.85,1054,20241230,23.62,1390,-6.26,20250219,1115,16.86,20250102,1806,-27.85,20240617,1054,23.62,20241230,2.18,N,033250,500,160 억,,857620,N,N,14,N,00,N
20250221,150424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1306,-19,5,-1.43,357527684,271734,53.12,1315,1335,1304,1722,928,1325,1315.73,2.68,0,-22871,1396,1360,1330,1294,1264,1345,1279,160,397,500,950,1,1,32000000,418,12.68,1.26,12,0.85,103.00,1039.00,1806,20240617,-27.69,1054,20241230,23.91,1390,-6.04,20250219,1115,17.13,20250102,1806,-27.69,20240617,1054,23.91,20241230,2.18,N,033250,500,160 억,,857620,N,N,39,N,00,N
20250221,140422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1313,-12,5,-0.91,291395217,221167,43.24,1315,1335,1307,1722,928,1325,1317.53,2.68,0,-20777,1396,1360,1330,1294,1264,1345,1279,160,397,500,950,1,1,32000000,420,12.75,1.26,12,0.69,103.00,1039.00,1806,20240617,-27.30,1054,20241230,24.57,1390,-5.54,20250219,1115,17.76,20250102,1806,-27.30,20240617,1054,24.57,20241230,2.18,N,033250,500,160 억,,857620,N,N,39,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 20250224 160424 57 100.00 KOSPI 운송장비·부품 N N N N N 1350 47 2 3.61 697816064 522926 173.44 1291 1367 1285 1693 913 1303 1334.44 2.63 0 131646 1347 1325 1313 1291 1279 1319 1285 160 390 500 930 1 1 32000000 432 13.11 1.30 12 1.63 103.00 1039.00 1806 20240617 -25.25 1054 20241230 28.08 1390 -2.88 20250219 1115 21.08 20250102 1806 -25.25 20240617 1054 28.08 20241230 1.94 N 033250 500 160 억 840775 N N 4 N 00 N
3 20250224 150424 57 100.00 KOSPI 운송장비·부품 N N N N N 1349 46 2 3.53 667222482 500284 165.93 1291 1367 1285 1693 913 1303 1333.69 2.63 0 133168 1347 1325 1313 1291 1279 1319 1285 160 390 500 930 1 1 32000000 432 13.10 1.30 12 1.56 103.00 1039.00 1806 20240617 -25.30 1054 20241230 27.99 1390 -2.95 20250219 1115 20.99 20250102 1806 -25.30 20240617 1054 27.99 20241230 1.94 N 033250 500 160 억 840775 N N 14 N 00 N
4 20250224 140424 57 100.00 KOSPI 운송장비·부품 N N N N N 1355 52 2 3.99 606448792 455192 150.97 1291 1367 1285 1693 913 1303 1332.29 2.63 0 125570 1347 1325 1313 1291 1279 1319 1285 160 390 500 930 1 1 32000000 434 13.16 1.30 12 1.42 103.00 1039.00 1806 20240617 -24.97 1054 20241230 28.56 1390 -2.52 20250219 1115 21.52 20250102 1806 -24.97 20240617 1054 28.56 20241230 1.94 N 033250 500 160 억 840775 N N 14 N 00 N
5 20250224 130424 57 100.00 KOSPI 운송장비·부품 N N N N N 1334 31 2 2.38 266548168 202998 67.33 1291 1335 1285 1693 913 1303 1313.06 2.63 0 54752 1347 1325 1313 1291 1279 1319 1285 160 390 500 930 1 1 32000000 427 12.95 1.28 12 0.63 103.00 1039.00 1806 20240617 -26.14 1054 20241230 26.57 1390 -4.03 20250219 1115 19.64 20250102 1806 -26.14 20240617 1054 26.57 20241230 1.94 N 033250 500 160 억 840775 N N 14 N 00 N
6 20250224 120423 57 100.00 KOSPI 운송장비·부품 N N N N N 1322 19 2 1.46 215222521 164399 54.53 1291 1322 1285 1693 913 1303 1309.15 2.63 0 45538 1347 1325 1313 1291 1279 1319 1285 160 390 500 930 1 1 32000000 423 12.83 1.27 12 0.51 103.00 1039.00 1806 20240617 -26.80 1054 20241230 25.43 1390 -4.89 20250219 1115 18.57 20250102 1806 -26.80 20240617 1054 25.43 20241230 1.94 N 033250 500 160 억 840775 N N 14 N 00 N
7 20250224 110422 57 100.00 KOSPI 운송장비·부품 N N N N N 1314 11 2 0.84 168732079 129120 42.82 1291 1321 1285 1693 913 1303 1306.78 2.63 0 26332 1347 1325 1313 1291 1279 1319 1285 160 390 500 930 1 1 32000000 420 12.76 1.26 12 0.40 103.00 1039.00 1806 20240617 -27.24 1054 20241230 24.67 1390 -5.47 20250219 1115 17.85 20250102 1806 -27.24 20240617 1054 24.67 20241230 1.94 N 033250 500 160 억 840775 N N 14 N 00 N
8 20250224 100422 57 100.00 KOSPI 운송장비·부품 N N N N N 1306 3 2 0.23 84074379 64655 21.44 1291 1313 1285 1693 913 1303 1300.35 2.63 0 11013 1347 1325 1313 1291 1279 1319 1285 160 390 500 930 1 1 32000000 418 12.68 1.26 12 0.20 103.00 1039.00 1806 20240617 -27.69 1054 20241230 23.91 1390 -6.04 20250219 1115 17.13 20250102 1806 -27.69 20240617 1054 23.91 20241230 1.94 N 033250 500 160 억 840775 N N 14 N 00 N
9 20250224 090425 57 100.00 KOSPI 운송장비·부품 N N N N N 1294 -9 5 -0.69 6790829 5260 1.74 1291 1294 1289 1693 913 1303 1291.03 2.63 0 -1841 1347 1325 1313 1291 1279 1319 1285 160 390 500 930 1 1 32000000 414 12.56 1.25 12 0.02 103.00 1039.00 1806 20240617 -28.35 1054 20241230 22.77 1390 -6.91 20250219 1115 16.05 20250102 1806 -28.35 20240617 1054 22.77 20241230 1.94 N 033250 500 160 억 840775 N N 14 N 00 N
10 20250221 160422 57 100.00 KOSPI 운송장비·부품 N N N N N 1303 -22 5 -1.66 393321563 299183 58.49 1315 1335 1301 1722 928 1325 1314.69 2.68 0 -16846 1396 1360 1330 1294 1264 1345 1279 160 397 500 950 1 1 32000000 417 12.65 1.25 12 0.93 103.00 1039.00 1806 20240617 -27.85 1054 20241230 23.62 1390 -6.26 20250219 1115 16.86 20250102 1806 -27.85 20240617 1054 23.62 20241230 2.18 N 033250 500 160 억 857620 N N 14 N 00 N
11 20250221 150424 57 100.00 KOSPI 운송장비·부품 N N N N N 1306 -19 5 -1.43 357527684 271734 53.12 1315 1335 1304 1722 928 1325 1315.73 2.68 0 -22871 1396 1360 1330 1294 1264 1345 1279 160 397 500 950 1 1 32000000 418 12.68 1.26 12 0.85 103.00 1039.00 1806 20240617 -27.69 1054 20241230 23.91 1390 -6.04 20250219 1115 17.13 20250102 1806 -27.69 20240617 1054 23.91 20241230 2.18 N 033250 500 160 억 857620 N N 39 N 00 N
12 20250221 140422 57 100.00 KOSPI 운송장비·부품 N N N N N 1313 -12 5 -0.91 291395217 221167 43.24 1315 1335 1307 1722 928 1325 1317.53 2.68 0 -20777 1396 1360 1330 1294 1264 1345 1279 160 397 500 950 1 1 32000000 420 12.75 1.26 12 0.69 103.00 1039.00 1806 20240617 -27.30 1054 20241230 24.57 1390 -5.54 20250219 1115 17.76 20250102 1806 -27.30 20240617 1054 24.57 20241230 2.18 N 033250 500 160 억 857620 N N 39 N 00 N