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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1325,-25,5,-1.85,675154400,511320,69.83,1333,1366,1300,1755,945,1350,1320.39,2.48,0,65964,1425,1387,1352,1314,1279,1386,1313,160,405,500,970,1,1,32000000,424,12.86,1.28,12,1.60,103.00,1039.00,1806,20240617,-26.63,1054,20241230,25.71,1390,-4.68,20250219,1115,18.83,20250102,1806,-26.63,20240617,1054,25.71,20241230,2.36,N,033250,500,160 억,,792120,N,N,39,N,00,N
20250220,150421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1319,-31,5,-2.30,656635847,497333,67.92,1333,1366,1300,1755,945,1350,1320.29,2.48,0,67526,1425,1387,1352,1314,1279,1386,1313,160,405,500,970,1,1,32000000,422,12.81,1.27,12,1.55,103.00,1039.00,1806,20240617,-26.97,1054,20241230,25.14,1390,-5.11,20250219,1115,18.30,20250102,1806,-26.97,20240617,1054,25.14,20241230,2.36,N,033250,500,160 억,,792120,N,N,31,N,00,N
20250220,140422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1311,-39,5,-2.89,632130073,478661,65.37,1333,1366,1300,1755,945,1350,1320.60,2.48,0,61270,1425,1387,1352,1314,1279,1386,1313,160,405,500,970,1,1,32000000,420,12.73,1.26,12,1.50,103.00,1039.00,1806,20240617,-27.41,1054,20241230,24.38,1390,-5.68,20250219,1115,17.58,20250102,1806,-27.41,20240617,1054,24.38,20241230,2.36,N,033250,500,160 억,,792120,N,N,31,N,00,N
20250220,130420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1332,-18,5,-1.33,559380620,423362,57.82,1333,1366,1300,1755,945,1350,1321.25,2.48,0,45347,1425,1387,1352,1314,1279,1386,1313,160,405,500,970,1,1,32000000,426,12.93,1.28,12,1.32,103.00,1039.00,1806,20240617,-26.25,1054,20241230,26.38,1390,-4.17,20250219,1115,19.46,20250102,1806,-26.25,20240617,1054,26.38,20241230,2.36,N,033250,500,160 억,,792120,N,N,31,N,00,N
20250220,120420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1330,-20,5,-1.48,523606312,396491,54.15,1333,1366,1300,1755,945,1350,1320.57,2.48,0,49184,1425,1387,1352,1314,1279,1386,1313,160,405,500,970,1,1,32000000,426,12.91,1.28,12,1.24,103.00,1039.00,1806,20240617,-26.36,1054,20241230,26.19,1390,-4.32,20250219,1115,19.28,20250102,1806,-26.36,20240617,1054,26.19,20241230,2.36,N,033250,500,160 억,,792120,N,N,31,N,00,N
20250220,110420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1315,-35,5,-2.59,467615576,354137,48.36,1333,1366,1300,1755,945,1350,1320.40,2.48,0,30382,1425,1387,1352,1314,1279,1386,1313,160,405,500,970,1,1,32000000,421,12.77,1.27,12,1.11,103.00,1039.00,1806,20240617,-27.19,1054,20241230,24.76,1390,-5.40,20250219,1115,17.94,20250102,1806,-27.19,20240617,1054,24.76,20241230,2.36,N,033250,500,160 억,,792120,N,N,31,N,00,N
20250220,100420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1317,-33,5,-2.44,297262529,223911,30.58,1333,1366,1313,1755,945,1350,1327.55,2.48,0,8057,1425,1387,1352,1314,1279,1386,1313,160,405,500,970,1,1,32000000,421,12.79,1.27,12,0.70,103.00,1039.00,1806,20240617,-27.08,1054,20241230,24.95,1390,-5.25,20250219,1115,18.12,20250102,1806,-27.08,20240617,1054,24.95,20241230,2.36,N,033250,500,160 억,,792120,N,N,31,N,00,N
20250220,090421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1357,7,2,0.52,39567228,29538,4.03,1333,1366,1333,1755,945,1350,1339.39,2.48,0,7266,1425,1387,1352,1314,1279,1386,1313,160,405,500,970,1,1,32000000,434,13.17,1.31,12,0.09,103.00,1039.00,1806,20240617,-24.86,1054,20241230,28.75,1390,-2.37,20250219,1115,21.70,20250102,1806,-24.86,20240617,1054,28.75,20241230,2.36,N,033250,500,160 억,,792120,N,N,31,N,00,N
20250219,160419,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1350,22,2,1.66,978409949,728603,153.70,1350,1390,1317,1726,930,1328,1342.86,2.23,0,78003,1373,1350,1321,1298,1269,1362,1310,160,398,500,950,1,1,32000000,432,13.11,1.30,12,2.28,103.00,1039.00,1806,20240617,-25.25,1054,20241230,28.08,1390,-2.88,20250219,1115,21.08,20250102,1806,-25.25,20240617,1054,28.08,20241230,2.17,N,033250,500,160 억,,712485,N,N,31,N,00,N
20250219,150420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1352,24,2,1.81,956492655,712375,150.28,1350,1390,1317,1726,930,1328,1342.68,2.23,0,80531,1373,1350,1321,1298,1269,1362,1310,160,398,500,950,1,1,32000000,433,13.13,1.30,12,2.23,103.00,1039.00,1806,20240617,-25.14,1054,20241230,28.27,1390,-2.73,20250219,1115,21.26,20250102,1806,-25.14,20240617,1054,28.27,20241230,2.17,N,033250,500,160 억,,712485,N,N,0,N,00,N
20250219,140418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1348,20,2,1.51,904073986,673384,142.05,1350,1390,1317,1726,930,1328,1342.58,2.23,0,68708,1373,1350,1321,1298,1269,1362,1310,160,398,500,950,1,1,32000000,431,13.09,1.30,12,2.10,103.00,1039.00,1806,20240617,-25.36,1054,20241230,27.89,1390,-3.02,20250219,1115,20.90,20250102,1806,-25.36,20240617,1054,27.89,20241230,2.17,N,033250,500,160 억,,712485,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 20250220 160420 57 100.00 KOSPI 운송장비·부품 N N N N N 1325 -25 5 -1.85 675154400 511320 69.83 1333 1366 1300 1755 945 1350 1320.39 2.48 0 65964 1425 1387 1352 1314 1279 1386 1313 160 405 500 970 1 1 32000000 424 12.86 1.28 12 1.60 103.00 1039.00 1806 20240617 -26.63 1054 20241230 25.71 1390 -4.68 20250219 1115 18.83 20250102 1806 -26.63 20240617 1054 25.71 20241230 2.36 N 033250 500 160 억 792120 N N 39 N 00 N
3 20250220 150421 57 100.00 KOSPI 운송장비·부품 N N N N N 1319 -31 5 -2.30 656635847 497333 67.92 1333 1366 1300 1755 945 1350 1320.29 2.48 0 67526 1425 1387 1352 1314 1279 1386 1313 160 405 500 970 1 1 32000000 422 12.81 1.27 12 1.55 103.00 1039.00 1806 20240617 -26.97 1054 20241230 25.14 1390 -5.11 20250219 1115 18.30 20250102 1806 -26.97 20240617 1054 25.14 20241230 2.36 N 033250 500 160 억 792120 N N 31 N 00 N
4 20250220 140422 57 100.00 KOSPI 운송장비·부품 N N N N N 1311 -39 5 -2.89 632130073 478661 65.37 1333 1366 1300 1755 945 1350 1320.60 2.48 0 61270 1425 1387 1352 1314 1279 1386 1313 160 405 500 970 1 1 32000000 420 12.73 1.26 12 1.50 103.00 1039.00 1806 20240617 -27.41 1054 20241230 24.38 1390 -5.68 20250219 1115 17.58 20250102 1806 -27.41 20240617 1054 24.38 20241230 2.36 N 033250 500 160 억 792120 N N 31 N 00 N
5 20250220 130420 57 100.00 KOSPI 운송장비·부품 N N N N N 1332 -18 5 -1.33 559380620 423362 57.82 1333 1366 1300 1755 945 1350 1321.25 2.48 0 45347 1425 1387 1352 1314 1279 1386 1313 160 405 500 970 1 1 32000000 426 12.93 1.28 12 1.32 103.00 1039.00 1806 20240617 -26.25 1054 20241230 26.38 1390 -4.17 20250219 1115 19.46 20250102 1806 -26.25 20240617 1054 26.38 20241230 2.36 N 033250 500 160 억 792120 N N 31 N 00 N
6 20250220 120420 57 100.00 KOSPI 운송장비·부품 N N N N N 1330 -20 5 -1.48 523606312 396491 54.15 1333 1366 1300 1755 945 1350 1320.57 2.48 0 49184 1425 1387 1352 1314 1279 1386 1313 160 405 500 970 1 1 32000000 426 12.91 1.28 12 1.24 103.00 1039.00 1806 20240617 -26.36 1054 20241230 26.19 1390 -4.32 20250219 1115 19.28 20250102 1806 -26.36 20240617 1054 26.19 20241230 2.36 N 033250 500 160 억 792120 N N 31 N 00 N
7 20250220 110420 57 100.00 KOSPI 운송장비·부품 N N N N N 1315 -35 5 -2.59 467615576 354137 48.36 1333 1366 1300 1755 945 1350 1320.40 2.48 0 30382 1425 1387 1352 1314 1279 1386 1313 160 405 500 970 1 1 32000000 421 12.77 1.27 12 1.11 103.00 1039.00 1806 20240617 -27.19 1054 20241230 24.76 1390 -5.40 20250219 1115 17.94 20250102 1806 -27.19 20240617 1054 24.76 20241230 2.36 N 033250 500 160 억 792120 N N 31 N 00 N
8 20250220 100420 57 100.00 KOSPI 운송장비·부품 N N N N N 1317 -33 5 -2.44 297262529 223911 30.58 1333 1366 1313 1755 945 1350 1327.55 2.48 0 8057 1425 1387 1352 1314 1279 1386 1313 160 405 500 970 1 1 32000000 421 12.79 1.27 12 0.70 103.00 1039.00 1806 20240617 -27.08 1054 20241230 24.95 1390 -5.25 20250219 1115 18.12 20250102 1806 -27.08 20240617 1054 24.95 20241230 2.36 N 033250 500 160 억 792120 N N 31 N 00 N
9 20250220 090421 57 100.00 KOSPI 운송장비·부품 N N N N N 1357 7 2 0.52 39567228 29538 4.03 1333 1366 1333 1755 945 1350 1339.39 2.48 0 7266 1425 1387 1352 1314 1279 1386 1313 160 405 500 970 1 1 32000000 434 13.17 1.31 12 0.09 103.00 1039.00 1806 20240617 -24.86 1054 20241230 28.75 1390 -2.37 20250219 1115 21.70 20250102 1806 -24.86 20240617 1054 28.75 20241230 2.36 N 033250 500 160 억 792120 N N 31 N 00 N
10 20250219 160419 57 100.00 KOSPI 운송장비·부품 N N N N N 1350 22 2 1.66 978409949 728603 153.70 1350 1390 1317 1726 930 1328 1342.86 2.23 0 78003 1373 1350 1321 1298 1269 1362 1310 160 398 500 950 1 1 32000000 432 13.11 1.30 12 2.28 103.00 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 2.17 N 033250 500 160 억 712485 N N 31 N 00 N
11 20250219 150420 57 100.00 KOSPI 운송장비·부품 N N N N N 1352 24 2 1.81 956492655 712375 150.28 1350 1390 1317 1726 930 1328 1342.68 2.23 0 80531 1373 1350 1321 1298 1269 1362 1310 160 398 500 950 1 1 32000000 433 13.13 1.30 12 2.23 103.00 1039.00 1806 20240617 -25.14 1054 20241230 28.27 1390 -2.73 20250219 1115 21.26 20250102 1806 -25.14 20240617 1054 28.27 20241230 2.17 N 033250 500 160 억 712485 N N 0 N 00 N
12 20250219 140418 57 100.00 KOSPI 운송장비·부품 N N N N N 1348 20 2 1.51 904073986 673384 142.05 1350 1390 1317 1726 930 1328 1342.58 2.23 0 68708 1373 1350 1321 1298 1269 1362 1310 160 398 500 950 1 1 32000000 431 13.09 1.30 12 2.10 103.00 1039.00 1806 20240617 -25.36 1054 20241230 27.89 1390 -3.02 20250219 1115 20.90 20250102 1806 -25.36 20240617 1054 27.89 20241230 2.17 N 033250 500 160 억 712485 N N 0 N 00 N