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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1350,22,2,1.66,839983142,625732,132.00,1350,1390,1317,1726,930,1328,1342.40,2.23,0,83208,1373,1350,1321,1298,1269,1362,1310,160,398,500,950,1,1,32000000,432,13.11,1.30,12,1.96,103.00,1039.00,1806,20240617,-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,0,N,00,N
20250219,120418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1330,2,2,0.15,765980718,570614,120.37,1350,1390,1317,1726,930,1328,1342.38,2.23,0,80997,1373,1350,1321,1298,1269,1362,1310,160,398,500,950,1,1,32000000,426,12.91,1.28,12,1.78,103.00,1039.00,1806,20240617,-26.36,1054,20241230,26.19,1390,-4.32,20250219,1115,19.28,20250102,1806,-26.36,20240617,1054,26.19,20241230,2.17,N,033250,500,160 억,,712485,N,N,0,N,00,N
20250219,110419,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1332,4,2,0.30,705854100,525442,110.84,1350,1390,1317,1726,930,1328,1343.35,2.23,0,106720,1373,1350,1321,1298,1269,1362,1310,160,398,500,950,1,1,32000000,426,12.93,1.28,12,1.64,103.00,1039.00,1806,20240617,-26.25,1054,20241230,26.38,1390,-4.17,20250219,1115,19.46,20250102,1806,-26.25,20240617,1054,26.38,20241230,2.17,N,033250,500,160 억,,712485,N,N,0,N,00,N
20250219,100418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1340,12,2,0.90,592616866,440724,92.97,1350,1390,1317,1726,930,1328,1344.64,2.23,0,104834,1373,1350,1321,1298,1269,1362,1310,160,398,500,950,1,1,32000000,429,13.01,1.29,12,1.38,103.00,1039.00,1806,20240617,-25.80,1054,20241230,27.13,1390,-3.60,20250219,1115,20.18,20250102,1806,-25.80,20240617,1054,27.13,20241230,2.17,N,033250,500,160 억,,712485,N,N,0,N,00,N
20250219,090420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1331,3,2,0.23,29540190,22175,4.68,1350,1350,1328,1726,930,1328,1332.14,2.23,0,-6135,1373,1350,1321,1298,1269,1362,1310,160,398,500,950,1,1,32000000,426,12.92,1.28,12,0.07,103.00,1039.00,1806,20240617,-26.30,1054,20241230,26.28,1350,-1.41,20250219,1115,19.37,20250102,1806,-26.30,20240617,1054,26.28,20241230,2.17,N,033250,500,160 억,,712485,N,N,0,N,00,N
20250218,160417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1328,39,2,3.03,626096768,472632,77.75,1300,1344,1292,1675,903,1289,1324.70,2.15,0,25428,1352,1320,1293,1261,1234,1336,1277,160,386,500,920,1,1,32000000,425,12.89,1.28,12,1.48,103.00,1039.00,1806,20240617,-26.47,1054,20241230,26.00,1344,-1.19,20250218,1115,19.10,20250102,1806,-26.47,20240617,1054,26.00,20241230,2.16,N,033250,500,160 억,,687579,N,N,14,N,00,N
20250218,150418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1327,38,2,2.95,583164445,440326,72.43,1300,1344,1292,1675,903,1289,1324.39,2.15,0,31948,1352,1320,1293,1261,1234,1336,1277,160,386,500,920,1,1,32000000,425,12.88,1.28,12,1.38,103.00,1039.00,1806,20240617,-26.52,1054,20241230,25.90,1344,-1.26,20250218,1115,19.01,20250102,1806,-26.52,20240617,1054,25.90,20241230,2.16,N,033250,500,160 억,,687579,N,N,14,N,00,N
20250218,140418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1319,30,2,2.33,519567673,392137,64.50,1300,1344,1292,1675,903,1289,1324.96,2.15,0,37598,1352,1320,1293,1261,1234,1336,1277,160,386,500,920,1,1,32000000,422,12.81,1.27,12,1.23,103.00,1039.00,1806,20240617,-26.97,1054,20241230,25.14,1344,-1.86,20250218,1115,18.30,20250102,1806,-26.97,20240617,1054,25.14,20241230,2.16,N,033250,500,160 억,,687579,N,N,14,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 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
3 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
4 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
5 20250219 130418 57 100.00 KOSPI 운송장비·부품 N N N N N 1350 22 2 1.66 839983142 625732 132.00 1350 1390 1317 1726 930 1328 1342.40 2.23 0 83208 1373 1350 1321 1298 1269 1362 1310 160 398 500 950 1 1 32000000 432 13.11 1.30 12 1.96 103.00 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 0 N 00 N
6 20250219 120418 57 100.00 KOSPI 운송장비·부품 N N N N N 1330 2 2 0.15 765980718 570614 120.37 1350 1390 1317 1726 930 1328 1342.38 2.23 0 80997 1373 1350 1321 1298 1269 1362 1310 160 398 500 950 1 1 32000000 426 12.91 1.28 12 1.78 103.00 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 2.17 N 033250 500 160 억 712485 N N 0 N 00 N
7 20250219 110419 57 100.00 KOSPI 운송장비·부품 N N N N N 1332 4 2 0.30 705854100 525442 110.84 1350 1390 1317 1726 930 1328 1343.35 2.23 0 106720 1373 1350 1321 1298 1269 1362 1310 160 398 500 950 1 1 32000000 426 12.93 1.28 12 1.64 103.00 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 2.17 N 033250 500 160 억 712485 N N 0 N 00 N
8 20250219 100418 57 100.00 KOSPI 운송장비·부품 N N N N N 1340 12 2 0.90 592616866 440724 92.97 1350 1390 1317 1726 930 1328 1344.64 2.23 0 104834 1373 1350 1321 1298 1269 1362 1310 160 398 500 950 1 1 32000000 429 13.01 1.29 12 1.38 103.00 1039.00 1806 20240617 -25.80 1054 20241230 27.13 1390 -3.60 20250219 1115 20.18 20250102 1806 -25.80 20240617 1054 27.13 20241230 2.17 N 033250 500 160 억 712485 N N 0 N 00 N
9 20250219 090420 57 100.00 KOSPI 운송장비·부품 N N N N N 1331 3 2 0.23 29540190 22175 4.68 1350 1350 1328 1726 930 1328 1332.14 2.23 0 -6135 1373 1350 1321 1298 1269 1362 1310 160 398 500 950 1 1 32000000 426 12.92 1.28 12 0.07 103.00 1039.00 1806 20240617 -26.30 1054 20241230 26.28 1350 -1.41 20250219 1115 19.37 20250102 1806 -26.30 20240617 1054 26.28 20241230 2.17 N 033250 500 160 억 712485 N N 0 N 00 N
10 20250218 160417 57 100.00 KOSPI 운송장비·부품 N N N N N 1328 39 2 3.03 626096768 472632 77.75 1300 1344 1292 1675 903 1289 1324.70 2.15 0 25428 1352 1320 1293 1261 1234 1336 1277 160 386 500 920 1 1 32000000 425 12.89 1.28 12 1.48 103.00 1039.00 1806 20240617 -26.47 1054 20241230 26.00 1344 -1.19 20250218 1115 19.10 20250102 1806 -26.47 20240617 1054 26.00 20241230 2.16 N 033250 500 160 억 687579 N N 14 N 00 N
11 20250218 150418 57 100.00 KOSPI 운송장비·부품 N N N N N 1327 38 2 2.95 583164445 440326 72.43 1300 1344 1292 1675 903 1289 1324.39 2.15 0 31948 1352 1320 1293 1261 1234 1336 1277 160 386 500 920 1 1 32000000 425 12.88 1.28 12 1.38 103.00 1039.00 1806 20240617 -26.52 1054 20241230 25.90 1344 -1.26 20250218 1115 19.01 20250102 1806 -26.52 20240617 1054 25.90 20241230 2.16 N 033250 500 160 억 687579 N N 14 N 00 N
12 20250218 140418 57 100.00 KOSPI 운송장비·부품 N N N N N 1319 30 2 2.33 519567673 392137 64.50 1300 1344 1292 1675 903 1289 1324.96 2.15 0 37598 1352 1320 1293 1261 1234 1336 1277 160 386 500 920 1 1 32000000 422 12.81 1.27 12 1.23 103.00 1039.00 1806 20240617 -26.97 1054 20241230 25.14 1344 -1.86 20250218 1115 18.30 20250102 1806 -26.97 20240617 1054 25.14 20241230 2.16 N 033250 500 160 억 687579 N N 14 N 00 N