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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033250/price/prices-20250301.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
20250306,160406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1250,0,3,0.00,192695423,155013,104.59,1251,1269,1235,1625,875,1250,1243.09,3.05,0,-20161,1284,1266,1252,1234,1220,1260,1228,160,375,500,900,1,1,32000000,400,12.14,1.20,12,0.48,103.00,1039.00,1806,20240617,-30.79,1054,20241230,18.60,1390,-10.07,20250219,1115,12.11,20250102,1806,-30.79,20240617,1054,18.60,20241230,2.37,N,033250,500,160 억,,975014,N,N,6,N,00,N
20250306,150406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1239,-11,5,-0.88,182025287,146451,98.81,1251,1269,1235,1625,875,1250,1242.91,3.05,0,-20458,1284,1266,1252,1234,1220,1260,1228,160,375,500,900,1,1,32000000,396,12.03,1.19,12,0.46,103.00,1039.00,1806,20240617,-31.40,1054,20241230,17.55,1390,-10.86,20250219,1115,11.12,20250102,1806,-31.40,20240617,1054,17.55,20241230,2.37,N,033250,500,160 억,,975014,N,N,20,N,00,N
20250306,140406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1252,2,2,0.16,163217181,131357,88.63,1251,1269,1235,1625,875,1250,1242.55,3.05,0,-21341,1284,1266,1252,1234,1220,1260,1228,160,375,500,900,1,1,32000000,401,12.16,1.21,12,0.41,103.00,1039.00,1806,20240617,-30.68,1054,20241230,18.79,1390,-9.93,20250219,1115,12.29,20250102,1806,-30.68,20240617,1054,18.79,20241230,2.37,N,033250,500,160 억,,975014,N,N,20,N,00,N
20250306,130405,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1255,5,2,0.40,134168858,107975,72.85,1251,1269,1235,1625,875,1250,1242.59,3.05,0,-23934,1284,1266,1252,1234,1220,1260,1228,160,375,500,900,1,1,32000000,402,12.18,1.21,12,0.34,103.00,1039.00,1806,20240617,-30.51,1054,20241230,19.07,1390,-9.71,20250219,1115,12.56,20250102,1806,-30.51,20240617,1054,19.07,20241230,2.37,N,033250,500,160 억,,975014,N,N,20,N,00,N
20250306,120406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1242,-8,5,-0.64,118395519,95304,64.30,1251,1269,1235,1625,875,1250,1242.29,3.05,0,-29503,1284,1266,1252,1234,1220,1260,1228,160,375,500,900,1,1,32000000,397,12.06,1.20,12,0.30,103.00,1039.00,1806,20240617,-31.23,1054,20241230,17.84,1390,-10.65,20250219,1115,11.39,20250102,1806,-31.23,20240617,1054,17.84,20241230,2.37,N,033250,500,160 억,,975014,N,N,20,N,00,N
20250306,110405,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1235,-15,5,-1.20,97250570,78235,52.79,1251,1269,1235,1625,875,1250,1243.06,3.05,0,-28956,1284,1266,1252,1234,1220,1260,1228,160,375,500,900,1,1,32000000,395,11.99,1.19,12,0.24,103.00,1039.00,1806,20240617,-31.62,1054,20241230,17.17,1390,-11.15,20250219,1115,10.76,20250102,1806,-31.62,20240617,1054,17.17,20241230,2.37,N,033250,500,160 억,,975014,N,N,20,N,00,N
20250306,100406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1240,-10,5,-0.80,64876198,52124,35.17,1251,1269,1240,1625,875,1250,1244.65,3.05,0,-15530,1284,1266,1252,1234,1220,1260,1228,160,375,500,900,1,1,32000000,397,12.04,1.19,12,0.16,103.00,1039.00,1806,20240617,-31.34,1054,20241230,17.65,1390,-10.79,20250219,1115,11.21,20250102,1806,-31.34,20240617,1054,17.65,20241230,2.37,N,033250,500,160 억,,975014,N,N,20,N,00,N
20250306,090408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1267,17,2,1.36,3066991,2439,1.65,1251,1269,1251,1625,875,1250,1257.48,3.05,0,-189,1284,1266,1252,1234,1220,1260,1228,160,375,500,900,1,1,32000000,405,12.30,1.22,12,0.01,103.00,1039.00,1806,20240617,-29.84,1054,20241230,20.21,1390,-8.85,20250219,1115,13.63,20250102,1806,-29.84,20240617,1054,20.21,20241230,2.37,N,033250,500,160 억,,975014,N,N,20,N,00,N
20250305,160402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1250,15,2,1.21,181705544,145207,52.42,1270,1270,1238,1605,865,1235,1251.36,2.90,0,47339,1317,1276,1249,1208,1181,1262,1194,160,370,500,880,1,1,32000000,400,12.14,1.20,12,0.45,103.00,1039.00,1806,20240617,-30.79,1054,20241230,18.60,1390,-10.07,20250219,1115,12.11,20250102,1806,-30.79,20240617,1054,18.60,20241230,2.19,N,033250,500,160 억,,927696,N,N,20,N,00,N
20250305,150404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1245,10,2,0.81,167630688,133956,48.36,1270,1270,1238,1605,865,1235,1251.39,2.90,0,53054,1317,1276,1249,1208,1181,1262,1194,160,370,500,880,1,1,32000000,398,12.09,1.20,12,0.42,103.00,1039.00,1806,20240617,-31.06,1054,20241230,18.12,1390,-10.43,20250219,1115,11.66,20250102,1806,-31.06,20240617,1054,18.12,20241230,2.19,N,033250,500,160 억,,927696,N,N,6,N,00,N
20250305,140401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1254,19,2,1.54,138713335,110732,39.98,1270,1270,1238,1605,865,1235,1252.69,2.90,0,42235,1317,1276,1249,1208,1181,1262,1194,160,370,500,880,1,1,32000000,401,12.17,1.21,12,0.35,103.00,1039.00,1806,20240617,-30.56,1054,20241230,18.98,1390,-9.78,20250219,1115,12.47,20250102,1806,-30.56,20240617,1054,18.98,20241230,2.19,N,033250,500,160 억,,927696,N,N,6,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 20250306 160406 57 100.00 KOSPI 운송장비·부품 N N N N N 1250 0 3 0.00 192695423 155013 104.59 1251 1269 1235 1625 875 1250 1243.09 3.05 0 -20161 1284 1266 1252 1234 1220 1260 1228 160 375 500 900 1 1 32000000 400 12.14 1.20 12 0.48 103.00 1039.00 1806 20240617 -30.79 1054 20241230 18.60 1390 -10.07 20250219 1115 12.11 20250102 1806 -30.79 20240617 1054 18.60 20241230 2.37 N 033250 500 160 억 975014 N N 6 N 00 N
3 20250306 150406 57 100.00 KOSPI 운송장비·부품 N N N N N 1239 -11 5 -0.88 182025287 146451 98.81 1251 1269 1235 1625 875 1250 1242.91 3.05 0 -20458 1284 1266 1252 1234 1220 1260 1228 160 375 500 900 1 1 32000000 396 12.03 1.19 12 0.46 103.00 1039.00 1806 20240617 -31.40 1054 20241230 17.55 1390 -10.86 20250219 1115 11.12 20250102 1806 -31.40 20240617 1054 17.55 20241230 2.37 N 033250 500 160 억 975014 N N 20 N 00 N
4 20250306 140406 57 100.00 KOSPI 운송장비·부품 N N N N N 1252 2 2 0.16 163217181 131357 88.63 1251 1269 1235 1625 875 1250 1242.55 3.05 0 -21341 1284 1266 1252 1234 1220 1260 1228 160 375 500 900 1 1 32000000 401 12.16 1.21 12 0.41 103.00 1039.00 1806 20240617 -30.68 1054 20241230 18.79 1390 -9.93 20250219 1115 12.29 20250102 1806 -30.68 20240617 1054 18.79 20241230 2.37 N 033250 500 160 억 975014 N N 20 N 00 N
5 20250306 130405 57 100.00 KOSPI 운송장비·부품 N N N N N 1255 5 2 0.40 134168858 107975 72.85 1251 1269 1235 1625 875 1250 1242.59 3.05 0 -23934 1284 1266 1252 1234 1220 1260 1228 160 375 500 900 1 1 32000000 402 12.18 1.21 12 0.34 103.00 1039.00 1806 20240617 -30.51 1054 20241230 19.07 1390 -9.71 20250219 1115 12.56 20250102 1806 -30.51 20240617 1054 19.07 20241230 2.37 N 033250 500 160 억 975014 N N 20 N 00 N
6 20250306 120406 57 100.00 KOSPI 운송장비·부품 N N N N N 1242 -8 5 -0.64 118395519 95304 64.30 1251 1269 1235 1625 875 1250 1242.29 3.05 0 -29503 1284 1266 1252 1234 1220 1260 1228 160 375 500 900 1 1 32000000 397 12.06 1.20 12 0.30 103.00 1039.00 1806 20240617 -31.23 1054 20241230 17.84 1390 -10.65 20250219 1115 11.39 20250102 1806 -31.23 20240617 1054 17.84 20241230 2.37 N 033250 500 160 억 975014 N N 20 N 00 N
7 20250306 110405 57 100.00 KOSPI 운송장비·부품 N N N N N 1235 -15 5 -1.20 97250570 78235 52.79 1251 1269 1235 1625 875 1250 1243.06 3.05 0 -28956 1284 1266 1252 1234 1220 1260 1228 160 375 500 900 1 1 32000000 395 11.99 1.19 12 0.24 103.00 1039.00 1806 20240617 -31.62 1054 20241230 17.17 1390 -11.15 20250219 1115 10.76 20250102 1806 -31.62 20240617 1054 17.17 20241230 2.37 N 033250 500 160 억 975014 N N 20 N 00 N
8 20250306 100406 57 100.00 KOSPI 운송장비·부품 N N N N N 1240 -10 5 -0.80 64876198 52124 35.17 1251 1269 1240 1625 875 1250 1244.65 3.05 0 -15530 1284 1266 1252 1234 1220 1260 1228 160 375 500 900 1 1 32000000 397 12.04 1.19 12 0.16 103.00 1039.00 1806 20240617 -31.34 1054 20241230 17.65 1390 -10.79 20250219 1115 11.21 20250102 1806 -31.34 20240617 1054 17.65 20241230 2.37 N 033250 500 160 억 975014 N N 20 N 00 N
9 20250306 090408 57 100.00 KOSPI 운송장비·부품 N N N N N 1267 17 2 1.36 3066991 2439 1.65 1251 1269 1251 1625 875 1250 1257.48 3.05 0 -189 1284 1266 1252 1234 1220 1260 1228 160 375 500 900 1 1 32000000 405 12.30 1.22 12 0.01 103.00 1039.00 1806 20240617 -29.84 1054 20241230 20.21 1390 -8.85 20250219 1115 13.63 20250102 1806 -29.84 20240617 1054 20.21 20241230 2.37 N 033250 500 160 억 975014 N N 20 N 00 N
10 20250305 160402 57 100.00 KOSPI 운송장비·부품 N N N N N 1250 15 2 1.21 181705544 145207 52.42 1270 1270 1238 1605 865 1235 1251.36 2.90 0 47339 1317 1276 1249 1208 1181 1262 1194 160 370 500 880 1 1 32000000 400 12.14 1.20 12 0.45 103.00 1039.00 1806 20240617 -30.79 1054 20241230 18.60 1390 -10.07 20250219 1115 12.11 20250102 1806 -30.79 20240617 1054 18.60 20241230 2.19 N 033250 500 160 억 927696 N N 20 N 00 N
11 20250305 150404 57 100.00 KOSPI 운송장비·부품 N N N N N 1245 10 2 0.81 167630688 133956 48.36 1270 1270 1238 1605 865 1235 1251.39 2.90 0 53054 1317 1276 1249 1208 1181 1262 1194 160 370 500 880 1 1 32000000 398 12.09 1.20 12 0.42 103.00 1039.00 1806 20240617 -31.06 1054 20241230 18.12 1390 -10.43 20250219 1115 11.66 20250102 1806 -31.06 20240617 1054 18.12 20241230 2.19 N 033250 500 160 억 927696 N N 6 N 00 N
12 20250305 140401 57 100.00 KOSPI 운송장비·부품 N N N N N 1254 19 2 1.54 138713335 110732 39.98 1270 1270 1238 1605 865 1235 1252.69 2.90 0 42235 1317 1276 1249 1208 1181 1262 1194 160 370 500 880 1 1 32000000 401 12.17 1.21 12 0.35 103.00 1039.00 1806 20240617 -30.56 1054 20241230 18.98 1390 -9.78 20250219 1115 12.47 20250102 1806 -30.56 20240617 1054 18.98 20241230 2.19 N 033250 500 160 억 927696 N N 6 N 00 N