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
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
20250219,160420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4235,35,2,0.83,447998990,106141,78.39,4165,4255,4165,5460,2940,4200,4220.76,5.39,0,-11116,4286,4242,4196,4152,4106,4265,4175,139,1260,500,3020,5,1,27820961,1178,29.21,0.28,12,0.38,145.00,15080.00,6840,20240306,-38.08,3550,20241209,19.30,4865,-12.95,20250214,3805,11.30,20250131,6840,-38.08,20240306,3550,19.30,20241209,1.77,N,033530,500,139 억,,1500445,N,N,26,N,00,N
20250219,150422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4215,15,2,0.36,426297625,100992,74.59,4165,4255,4165,5460,2940,4200,4221.10,5.39,0,-9566,4286,4242,4196,4152,4106,4265,4175,139,1260,500,3020,5,1,27820961,1173,29.07,0.28,12,0.36,145.00,15080.00,6840,20240306,-38.38,3550,20241209,18.73,4865,-13.36,20250214,3805,10.78,20250131,6840,-38.38,20240306,3550,18.73,20241209,1.77,N,033530,500,139 억,,1500445,N,N,0,N,00,N
20250219,140420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4215,15,2,0.36,342328605,81062,59.87,4165,4255,4165,5460,2940,4200,4223.05,5.39,0,-3662,4286,4242,4196,4152,4106,4265,4175,139,1260,500,3020,5,1,27820961,1173,29.07,0.28,12,0.29,145.00,15080.00,6840,20240306,-38.38,3550,20241209,18.73,4865,-13.36,20250214,3805,10.78,20250131,6840,-38.38,20240306,3550,18.73,20241209,1.77,N,033530,500,139 억,,1500445,N,N,0,N,00,N
20250219,130420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4225,25,2,0.60,313523090,74241,54.83,4165,4255,4165,5460,2940,4200,4223.05,5.39,0,-3324,4286,4242,4196,4152,4106,4265,4175,139,1260,500,3020,5,1,27820961,1175,29.14,0.28,12,0.27,145.00,15080.00,6840,20240306,-38.23,3550,20241209,19.01,4865,-13.16,20250214,3805,11.04,20250131,6840,-38.23,20240306,3550,19.01,20241209,1.77,N,033530,500,139 억,,1500445,N,N,0,N,00,N
20250219,120420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4235,35,2,0.83,216733515,51418,37.97,4165,4240,4165,5460,2940,4200,4215.13,5.39,0,-1959,4286,4242,4196,4152,4106,4265,4175,139,1260,500,3020,5,1,27820961,1178,29.21,0.28,12,0.18,145.00,15080.00,6840,20240306,-38.08,3550,20241209,19.30,4865,-12.95,20250214,3805,11.30,20250131,6840,-38.08,20240306,3550,19.30,20241209,1.77,N,033530,500,139 억,,1500445,N,N,0,N,00,N
20250219,110421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4240,40,2,0.95,184093770,43701,32.27,4165,4240,4165,5460,2940,4200,4212.58,5.39,0,-1253,4286,4242,4196,4152,4106,4265,4175,139,1260,500,3020,5,1,27820961,1180,29.24,0.28,12,0.16,145.00,15080.00,6840,20240306,-38.01,3550,20241209,19.44,4865,-12.85,20250214,3805,11.43,20250131,6840,-38.01,20240306,3550,19.44,20241209,1.77,N,033530,500,139 억,,1500445,N,N,0,N,00,N
20250219,100420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4210,10,2,0.24,79412585,18919,13.97,4165,4220,4165,5460,2940,4200,4197.50,5.39,0,1191,4286,4242,4196,4152,4106,4265,4175,139,1260,500,3020,5,1,27820961,1171,29.03,0.28,12,0.07,145.00,15080.00,6840,20240306,-38.45,3550,20241209,18.59,4865,-13.46,20250214,3805,10.64,20250131,6840,-38.45,20240306,3550,18.59,20241209,1.77,N,033530,500,139 억,,1500445,N,N,0,N,00,N
20250219,090421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4205,5,2,0.12,8213275,1969,1.45,4165,4205,4165,5460,2940,4200,4171.29,5.39,0,40,4286,4242,4196,4152,4106,4265,4175,139,1260,500,3020,5,1,27820961,1170,29.00,0.28,12,0.01,145.00,15080.00,6840,20240306,-38.52,3550,20241209,18.45,4865,-13.57,20250214,3805,10.51,20250131,6840,-38.52,20240306,3550,18.45,20241209,1.77,N,033530,500,139 억,,1500445,N,N,0,N,00,N
20250218,160419,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4200,0,3,0.00,562231905,134012,69.05,4165,4240,4150,5460,2940,4200,4195.38,5.36,0,6421,4283,4241,4173,4131,4063,4262,4152,139,1260,500,3020,5,1,27820961,1168,28.97,0.28,12,0.48,145.00,15080.00,6840,20240306,-38.60,3550,20241209,18.31,4865,-13.67,20250214,3805,10.38,20250131,6840,-38.60,20240306,3550,18.31,20241209,1.50,N,033530,500,139 억,,1492511,N,N,11,N,00,N
20250218,150420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4230,30,2,0.71,503577515,120050,61.86,4165,4240,4150,5460,2940,4200,4194.73,5.36,0,5882,4283,4241,4173,4131,4063,4262,4152,139,1260,500,3020,5,1,27820961,1177,29.17,0.28,12,0.43,145.00,15080.00,6840,20240306,-38.16,3550,20241209,19.15,4865,-13.05,20250214,3805,11.17,20250131,6840,-38.16,20240306,3550,19.15,20241209,1.50,N,033530,500,139 억,,1492511,N,N,11,N,00,N
20250218,140420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4230,30,2,0.71,401116915,95683,49.30,4165,4240,4150,5460,2940,4200,4192.14,5.36,0,2570,4283,4241,4173,4131,4063,4262,4152,139,1260,500,3020,5,1,27820961,1177,29.17,0.28,12,0.34,145.00,15080.00,6840,20240306,-38.16,3550,20241209,19.15,4865,-13.05,20250214,3805,11.17,20250131,6840,-38.16,20240306,3550,19.15,20241209,1.50,N,033530,500,139 억,,1492511,N,N,11,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 160420 57 100.00 KOSPI 운송장비·부품 N N N N N 4235 35 2 0.83 447998990 106141 78.39 4165 4255 4165 5460 2940 4200 4220.76 5.39 0 -11116 4286 4242 4196 4152 4106 4265 4175 139 1260 500 3020 5 1 27820961 1178 29.21 0.28 12 0.38 145.00 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 1.77 N 033530 500 139 억 1500445 N N 26 N 00 N
3 20250219 150422 57 100.00 KOSPI 운송장비·부품 N N N N N 4215 15 2 0.36 426297625 100992 74.59 4165 4255 4165 5460 2940 4200 4221.10 5.39 0 -9566 4286 4242 4196 4152 4106 4265 4175 139 1260 500 3020 5 1 27820961 1173 29.07 0.28 12 0.36 145.00 15080.00 6840 20240306 -38.38 3550 20241209 18.73 4865 -13.36 20250214 3805 10.78 20250131 6840 -38.38 20240306 3550 18.73 20241209 1.77 N 033530 500 139 억 1500445 N N 0 N 00 N
4 20250219 140420 57 100.00 KOSPI 운송장비·부품 N N N N N 4215 15 2 0.36 342328605 81062 59.87 4165 4255 4165 5460 2940 4200 4223.05 5.39 0 -3662 4286 4242 4196 4152 4106 4265 4175 139 1260 500 3020 5 1 27820961 1173 29.07 0.28 12 0.29 145.00 15080.00 6840 20240306 -38.38 3550 20241209 18.73 4865 -13.36 20250214 3805 10.78 20250131 6840 -38.38 20240306 3550 18.73 20241209 1.77 N 033530 500 139 억 1500445 N N 0 N 00 N
5 20250219 130420 57 100.00 KOSPI 운송장비·부품 N N N N N 4225 25 2 0.60 313523090 74241 54.83 4165 4255 4165 5460 2940 4200 4223.05 5.39 0 -3324 4286 4242 4196 4152 4106 4265 4175 139 1260 500 3020 5 1 27820961 1175 29.14 0.28 12 0.27 145.00 15080.00 6840 20240306 -38.23 3550 20241209 19.01 4865 -13.16 20250214 3805 11.04 20250131 6840 -38.23 20240306 3550 19.01 20241209 1.77 N 033530 500 139 억 1500445 N N 0 N 00 N
6 20250219 120420 57 100.00 KOSPI 운송장비·부품 N N N N N 4235 35 2 0.83 216733515 51418 37.97 4165 4240 4165 5460 2940 4200 4215.13 5.39 0 -1959 4286 4242 4196 4152 4106 4265 4175 139 1260 500 3020 5 1 27820961 1178 29.21 0.28 12 0.18 145.00 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 1.77 N 033530 500 139 억 1500445 N N 0 N 00 N
7 20250219 110421 57 100.00 KOSPI 운송장비·부품 N N N N N 4240 40 2 0.95 184093770 43701 32.27 4165 4240 4165 5460 2940 4200 4212.58 5.39 0 -1253 4286 4242 4196 4152 4106 4265 4175 139 1260 500 3020 5 1 27820961 1180 29.24 0.28 12 0.16 145.00 15080.00 6840 20240306 -38.01 3550 20241209 19.44 4865 -12.85 20250214 3805 11.43 20250131 6840 -38.01 20240306 3550 19.44 20241209 1.77 N 033530 500 139 억 1500445 N N 0 N 00 N
8 20250219 100420 57 100.00 KOSPI 운송장비·부품 N N N N N 4210 10 2 0.24 79412585 18919 13.97 4165 4220 4165 5460 2940 4200 4197.50 5.39 0 1191 4286 4242 4196 4152 4106 4265 4175 139 1260 500 3020 5 1 27820961 1171 29.03 0.28 12 0.07 145.00 15080.00 6840 20240306 -38.45 3550 20241209 18.59 4865 -13.46 20250214 3805 10.64 20250131 6840 -38.45 20240306 3550 18.59 20241209 1.77 N 033530 500 139 억 1500445 N N 0 N 00 N
9 20250219 090421 57 100.00 KOSPI 운송장비·부품 N N N N N 4205 5 2 0.12 8213275 1969 1.45 4165 4205 4165 5460 2940 4200 4171.29 5.39 0 40 4286 4242 4196 4152 4106 4265 4175 139 1260 500 3020 5 1 27820961 1170 29.00 0.28 12 0.01 145.00 15080.00 6840 20240306 -38.52 3550 20241209 18.45 4865 -13.57 20250214 3805 10.51 20250131 6840 -38.52 20240306 3550 18.45 20241209 1.77 N 033530 500 139 억 1500445 N N 0 N 00 N
10 20250218 160419 57 100.00 KOSPI 운송장비·부품 N N N N N 4200 0 3 0.00 562231905 134012 69.05 4165 4240 4150 5460 2940 4200 4195.38 5.36 0 6421 4283 4241 4173 4131 4063 4262 4152 139 1260 500 3020 5 1 27820961 1168 28.97 0.28 12 0.48 145.00 15080.00 6840 20240306 -38.60 3550 20241209 18.31 4865 -13.67 20250214 3805 10.38 20250131 6840 -38.60 20240306 3550 18.31 20241209 1.50 N 033530 500 139 억 1492511 N N 11 N 00 N
11 20250218 150420 57 100.00 KOSPI 운송장비·부품 N N N N N 4230 30 2 0.71 503577515 120050 61.86 4165 4240 4150 5460 2940 4200 4194.73 5.36 0 5882 4283 4241 4173 4131 4063 4262 4152 139 1260 500 3020 5 1 27820961 1177 29.17 0.28 12 0.43 145.00 15080.00 6840 20240306 -38.16 3550 20241209 19.15 4865 -13.05 20250214 3805 11.17 20250131 6840 -38.16 20240306 3550 19.15 20241209 1.50 N 033530 500 139 억 1492511 N N 11 N 00 N
12 20250218 140420 57 100.00 KOSPI 운송장비·부품 N N N N N 4230 30 2 0.71 401116915 95683 49.30 4165 4240 4150 5460 2940 4200 4192.14 5.36 0 2570 4283 4241 4173 4131 4063 4262 4152 139 1260 500 3020 5 1 27820961 1177 29.17 0.28 12 0.34 145.00 15080.00 6840 20240306 -38.16 3550 20241209 19.15 4865 -13.05 20250214 3805 11.17 20250131 6840 -38.16 20240306 3550 19.15 20241209 1.50 N 033530 500 139 억 1492511 N N 11 N 00 N