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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4260,0,3,0.00,378429215,88071,95.34,4295,4350,4255,5530,2985,4260,4296.88,5.30,0,-14769,4330,4295,4250,4215,4170,4312,4232,139,1270,500,3060,5,1,27820961,1185,29.38,0.28,12,0.32,145.00,15080.00,6840,20240306,-37.72,3550,20241209,20.00,4865,-12.44,20250214,3805,11.96,20250131,6840,-37.72,20240306,3550,20.00,20241209,1.89,N,033530,500,139 억,,1475710,N,N,15,N,00,N
20250221,150426,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4280,20,2,0.47,360037040,83757,90.67,4295,4350,4255,5530,2985,4260,4298.59,5.30,0,-13984,4330,4295,4250,4215,4170,4312,4232,139,1270,500,3060,5,1,27820961,1191,29.52,0.28,12,0.30,145.00,15080.00,6840,20240306,-37.43,3550,20241209,20.56,4865,-12.02,20250214,3805,12.48,20250131,6840,-37.43,20240306,3550,20.56,20241209,1.89,N,033530,500,139 억,,1475710,N,N,8,N,00,N
20250221,140424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4295,35,2,0.82,338802140,78792,85.29,4295,4350,4255,5530,2985,4260,4299.96,5.30,0,-13223,4330,4295,4250,4215,4170,4312,4232,139,1270,500,3060,5,1,27820961,1195,29.62,0.28,12,0.28,145.00,15080.00,6840,20240306,-37.21,3550,20241209,20.99,4865,-11.72,20250214,3805,12.88,20250131,6840,-37.21,20240306,3550,20.99,20241209,1.89,N,033530,500,139 억,,1475710,N,N,8,N,00,N
20250221,130424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4325,65,2,1.53,296303040,68920,74.61,4295,4350,4255,5530,2985,4260,4299.23,5.30,0,-9711,4330,4295,4250,4215,4170,4312,4232,139,1270,500,3060,5,1,27820961,1203,29.83,0.29,12,0.25,145.00,15080.00,6840,20240306,-36.77,3550,20241209,21.83,4865,-11.10,20250214,3805,13.67,20250131,6840,-36.77,20240306,3550,21.83,20241209,1.89,N,033530,500,139 억,,1475710,N,N,8,N,00,N
20250221,120425,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4285,25,2,0.59,266804410,62037,67.16,4295,4350,4255,5530,2985,4260,4300.73,5.30,0,-9019,4330,4295,4250,4215,4170,4312,4232,139,1270,500,3060,5,1,27820961,1192,29.55,0.28,12,0.22,145.00,15080.00,6840,20240306,-37.35,3550,20241209,20.70,4865,-11.92,20250214,3805,12.61,20250131,6840,-37.35,20240306,3550,20.70,20241209,1.89,N,033530,500,139 억,,1475710,N,N,8,N,00,N
20250221,110423,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4265,5,2,0.12,261236470,60735,65.75,4295,4350,4255,5530,2985,4260,4301.25,5.30,0,-9233,4330,4295,4250,4215,4170,4312,4232,139,1270,500,3060,5,1,27820961,1187,29.41,0.28,12,0.22,145.00,15080.00,6840,20240306,-37.65,3550,20241209,20.14,4865,-12.33,20250214,3805,12.09,20250131,6840,-37.65,20240306,3550,20.14,20241209,1.89,N,033530,500,139 억,,1475710,N,N,8,N,00,N
20250221,100423,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4265,5,2,0.12,198801280,46154,49.96,4295,4350,4255,5530,2985,4260,4307.35,5.30,0,-1242,4330,4295,4250,4215,4170,4312,4232,139,1270,500,3060,5,1,27820961,1187,29.41,0.28,12,0.17,145.00,15080.00,6840,20240306,-37.65,3550,20241209,20.14,4865,-12.33,20250214,3805,12.09,20250131,6840,-37.65,20240306,3550,20.14,20241209,1.89,N,033530,500,139 억,,1475710,N,N,8,N,00,N
20250221,090424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,45,2,1.06,31857385,7382,7.99,4295,4340,4285,5530,2985,4260,4315.55,5.30,0,750,4330,4295,4250,4215,4170,4312,4232,139,1270,500,3060,5,1,27820961,1198,29.69,0.29,12,0.03,145.00,15080.00,6840,20240306,-37.06,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6840,-37.06,20240306,3550,21.27,20241209,1.89,N,033530,500,139 억,,1475710,N,N,8,N,00,N
20250220,160422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4260,25,2,0.59,389732810,91923,85.53,4235,4285,4205,5500,2965,4235,4239.77,5.37,0,-18632,4308,4271,4218,4181,4128,4290,4200,139,1265,500,3040,5,1,27820961,1185,29.38,0.28,12,0.33,145.00,15080.00,6840,20240306,-37.72,3550,20241209,20.00,4865,-12.44,20250214,3805,11.96,20250131,6840,-37.72,20240306,3550,20.00,20241209,1.81,N,033530,500,139 억,,1494601,N,N,8,N,00,N
20250220,150423,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4270,35,2,0.83,372843890,87953,81.84,4235,4285,4205,5500,2965,4235,4239.13,5.37,0,-17409,4308,4271,4218,4181,4128,4290,4200,139,1265,500,3040,5,1,27820961,1188,29.45,0.28,12,0.32,145.00,15080.00,6840,20240306,-37.57,3550,20241209,20.28,4865,-12.23,20250214,3805,12.22,20250131,6840,-37.57,20240306,3550,20.28,20241209,1.81,N,033530,500,139 억,,1494601,N,N,26,N,00,N
20250220,140424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4235,0,3,0.00,285500560,67435,62.75,4235,4255,4205,5500,2965,4235,4233.71,5.37,0,-11681,4308,4271,4218,4181,4128,4290,4200,139,1265,500,3040,5,1,27820961,1178,29.21,0.28,12,0.24,145.00,15080.00,6840,20240306,-38.08,3550,20241209,19.30,4865,-12.95,20250214,3805,11.30,20250131,6840,-38.08,20240306,3550,19.30,20241209,1.81,N,033530,500,139 억,,1494601,N,N,26,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 20250221 160424 57 100.00 KOSPI 운송장비·부품 N N N N N 4260 0 3 0.00 378429215 88071 95.34 4295 4350 4255 5530 2985 4260 4296.88 5.30 0 -14769 4330 4295 4250 4215 4170 4312 4232 139 1270 500 3060 5 1 27820961 1185 29.38 0.28 12 0.32 145.00 15080.00 6840 20240306 -37.72 3550 20241209 20.00 4865 -12.44 20250214 3805 11.96 20250131 6840 -37.72 20240306 3550 20.00 20241209 1.89 N 033530 500 139 억 1475710 N N 15 N 00 N
3 20250221 150426 57 100.00 KOSPI 운송장비·부품 N N N N N 4280 20 2 0.47 360037040 83757 90.67 4295 4350 4255 5530 2985 4260 4298.59 5.30 0 -13984 4330 4295 4250 4215 4170 4312 4232 139 1270 500 3060 5 1 27820961 1191 29.52 0.28 12 0.30 145.00 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 1.89 N 033530 500 139 억 1475710 N N 8 N 00 N
4 20250221 140424 57 100.00 KOSPI 운송장비·부품 N N N N N 4295 35 2 0.82 338802140 78792 85.29 4295 4350 4255 5530 2985 4260 4299.96 5.30 0 -13223 4330 4295 4250 4215 4170 4312 4232 139 1270 500 3060 5 1 27820961 1195 29.62 0.28 12 0.28 145.00 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 1.89 N 033530 500 139 억 1475710 N N 8 N 00 N
5 20250221 130424 57 100.00 KOSPI 운송장비·부품 N N N N N 4325 65 2 1.53 296303040 68920 74.61 4295 4350 4255 5530 2985 4260 4299.23 5.30 0 -9711 4330 4295 4250 4215 4170 4312 4232 139 1270 500 3060 5 1 27820961 1203 29.83 0.29 12 0.25 145.00 15080.00 6840 20240306 -36.77 3550 20241209 21.83 4865 -11.10 20250214 3805 13.67 20250131 6840 -36.77 20240306 3550 21.83 20241209 1.89 N 033530 500 139 억 1475710 N N 8 N 00 N
6 20250221 120425 57 100.00 KOSPI 운송장비·부품 N N N N N 4285 25 2 0.59 266804410 62037 67.16 4295 4350 4255 5530 2985 4260 4300.73 5.30 0 -9019 4330 4295 4250 4215 4170 4312 4232 139 1270 500 3060 5 1 27820961 1192 29.55 0.28 12 0.22 145.00 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 1.89 N 033530 500 139 억 1475710 N N 8 N 00 N
7 20250221 110423 57 100.00 KOSPI 운송장비·부품 N N N N N 4265 5 2 0.12 261236470 60735 65.75 4295 4350 4255 5530 2985 4260 4301.25 5.30 0 -9233 4330 4295 4250 4215 4170 4312 4232 139 1270 500 3060 5 1 27820961 1187 29.41 0.28 12 0.22 145.00 15080.00 6840 20240306 -37.65 3550 20241209 20.14 4865 -12.33 20250214 3805 12.09 20250131 6840 -37.65 20240306 3550 20.14 20241209 1.89 N 033530 500 139 억 1475710 N N 8 N 00 N
8 20250221 100423 57 100.00 KOSPI 운송장비·부품 N N N N N 4265 5 2 0.12 198801280 46154 49.96 4295 4350 4255 5530 2985 4260 4307.35 5.30 0 -1242 4330 4295 4250 4215 4170 4312 4232 139 1270 500 3060 5 1 27820961 1187 29.41 0.28 12 0.17 145.00 15080.00 6840 20240306 -37.65 3550 20241209 20.14 4865 -12.33 20250214 3805 12.09 20250131 6840 -37.65 20240306 3550 20.14 20241209 1.89 N 033530 500 139 억 1475710 N N 8 N 00 N
9 20250221 090424 57 100.00 KOSPI 운송장비·부품 N N N N N 4305 45 2 1.06 31857385 7382 7.99 4295 4340 4285 5530 2985 4260 4315.55 5.30 0 750 4330 4295 4250 4215 4170 4312 4232 139 1270 500 3060 5 1 27820961 1198 29.69 0.29 12 0.03 145.00 15080.00 6840 20240306 -37.06 3550 20241209 21.27 4865 -11.51 20250214 3805 13.14 20250131 6840 -37.06 20240306 3550 21.27 20241209 1.89 N 033530 500 139 억 1475710 N N 8 N 00 N
10 20250220 160422 57 100.00 KOSPI 운송장비·부품 N N N N N 4260 25 2 0.59 389732810 91923 85.53 4235 4285 4205 5500 2965 4235 4239.77 5.37 0 -18632 4308 4271 4218 4181 4128 4290 4200 139 1265 500 3040 5 1 27820961 1185 29.38 0.28 12 0.33 145.00 15080.00 6840 20240306 -37.72 3550 20241209 20.00 4865 -12.44 20250214 3805 11.96 20250131 6840 -37.72 20240306 3550 20.00 20241209 1.81 N 033530 500 139 억 1494601 N N 8 N 00 N
11 20250220 150423 57 100.00 KOSPI 운송장비·부품 N N N N N 4270 35 2 0.83 372843890 87953 81.84 4235 4285 4205 5500 2965 4235 4239.13 5.37 0 -17409 4308 4271 4218 4181 4128 4290 4200 139 1265 500 3040 5 1 27820961 1188 29.45 0.28 12 0.32 145.00 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 1.81 N 033530 500 139 억 1494601 N N 26 N 00 N
12 20250220 140424 57 100.00 KOSPI 운송장비·부품 N N N N N 4235 0 3 0.00 285500560 67435 62.75 4235 4255 4205 5500 2965 4235 4233.71 5.37 0 -11681 4308 4271 4218 4181 4128 4290 4200 139 1265 500 3040 5 1 27820961 1178 29.21 0.28 12 0.24 145.00 15080.00 6840 20240306 -38.08 3550 20241209 19.30 4865 -12.95 20250214 3805 11.30 20250131 6840 -38.08 20240306 3550 19.30 20241209 1.81 N 033530 500 139 억 1494601 N N 26 N 00 N