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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160411,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3870,-10,5,-0.26,55130245,14279,38.99,3875,3890,3845,5040,2720,3880,3860.93,5.37,0,-4548,3956,3917,3886,3847,3816,3937,3867,139,1160,500,2790,5,1,27820961,1077,26.69,0.26,12,0.05,145.00,15080.00,6840,20240306,-43.42,3550,20241209,9.01,4130,-6.30,20250106,3805,1.71,20250131,6840,-43.42,20240306,3550,9.01,20241209,1.53,N,033530,500,139 억,,1495082,N,N,116,N,00,N
20250212,150410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3865,-15,5,-0.39,51356525,13301,36.32,3875,3890,3845,5040,2720,3880,3861.10,5.37,0,-4329,3956,3917,3886,3847,3816,3937,3867,139,1160,500,2790,5,1,27820961,1075,26.66,0.26,12,0.05,145.00,15080.00,6840,20240306,-43.49,3550,20241209,8.87,4130,-6.42,20250106,3805,1.58,20250131,6840,-43.49,20240306,3550,8.87,20241209,1.53,N,033530,500,139 억,,1495082,N,N,0,N,00,N
20250212,140411,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,-25,5,-0.64,27914585,7226,19.73,3875,3890,3850,5040,2720,3880,3863.08,5.37,0,-3109,3956,3917,3886,3847,3816,3937,3867,139,1160,500,2790,5,1,27820961,1072,26.59,0.26,12,0.03,145.00,15080.00,6840,20240306,-43.64,3550,20241209,8.59,4130,-6.66,20250106,3805,1.31,20250131,6840,-43.64,20240306,3550,8.59,20241209,1.53,N,033530,500,139 억,,1495082,N,N,0,N,00,N
20250212,130411,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,-25,5,-0.64,21081445,5454,14.89,3875,3890,3855,5040,2720,3880,3865.32,5.37,0,-2005,3956,3917,3886,3847,3816,3937,3867,139,1160,500,2790,5,1,27820961,1072,26.59,0.26,12,0.02,145.00,15080.00,6840,20240306,-43.64,3550,20241209,8.59,4130,-6.66,20250106,3805,1.31,20250131,6840,-43.64,20240306,3550,8.59,20241209,1.53,N,033530,500,139 억,,1495082,N,N,0,N,00,N
20250212,120410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,-20,5,-0.52,15090510,3902,10.66,3875,3890,3860,5040,2720,3880,3867.38,5.37,0,-896,3956,3917,3886,3847,3816,3937,3867,139,1160,500,2790,5,1,27820961,1074,26.62,0.26,12,0.01,145.00,15080.00,6840,20240306,-43.57,3550,20241209,8.73,4130,-6.54,20250106,3805,1.45,20250131,6840,-43.57,20240306,3550,8.73,20241209,1.53,N,033530,500,139 억,,1495082,N,N,0,N,00,N
20250212,110410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3860,-20,5,-0.52,11132450,2878,7.86,3875,3890,3860,5040,2720,3880,3868.12,5.37,0,-460,3956,3917,3886,3847,3816,3937,3867,139,1160,500,2790,5,1,27820961,1074,26.62,0.26,12,0.01,145.00,15080.00,6840,20240306,-43.57,3550,20241209,8.73,4130,-6.54,20250106,3805,1.45,20250131,6840,-43.57,20240306,3550,8.73,20241209,1.53,N,033530,500,139 억,,1495082,N,N,0,N,00,N
20250212,100411,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3880,0,3,0.00,4069555,1051,2.87,3875,3890,3870,5040,2720,3880,3872.08,5.37,0,-93,3956,3917,3886,3847,3816,3937,3867,139,1160,500,2790,5,1,27820961,1079,26.76,0.26,12,0.00,145.00,15080.00,6840,20240306,-43.27,3550,20241209,9.30,4130,-6.05,20250106,3805,1.97,20250131,6840,-43.27,20240306,3550,9.30,20241209,1.53,N,033530,500,139 억,,1495082,N,N,0,N,00,N
20250212,090413,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3875,-5,5,-0.13,19375,5,0.01,3875,3875,3875,5040,2720,3880,3875.00,5.37,0,-5,3956,3917,3886,3847,3816,3937,3867,139,1160,500,2790,5,1,27820961,1078,26.72,0.26,12,0.00,145.00,15080.00,6840,20240306,-43.35,3550,20241209,9.15,4130,-6.17,20250106,3805,1.84,20250131,6840,-43.35,20240306,3550,9.15,20241209,1.53,N,033530,500,139 억,,1495082,N,N,0,N,00,N
20250211,160411,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3880,0,3,0.00,141699685,36601,318.69,3870,3925,3855,5040,2720,3880,3871.47,5.37,0,-2717,3933,3906,3873,3846,3813,3920,3860,139,1160,500,2790,5,1,27820961,1079,26.76,0.26,12,0.13,145.00,15080.00,6840,20240306,-43.27,3550,20241209,9.30,4130,-6.05,20250106,3805,1.97,20250131,6840,-43.27,20240306,3550,9.30,20241209,1.52,N,033530,500,139 억,,1494960,N,N,0,N,00,N
20250211,150410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3870,-10,5,-0.26,126654365,32723,284.92,3870,3925,3855,5040,2720,3880,3870.50,5.37,0,-3045,3933,3906,3873,3846,3813,3920,3860,139,1160,500,2790,5,1,27820961,1077,26.69,0.26,12,0.12,145.00,15080.00,6840,20240306,-43.42,3550,20241209,9.01,4130,-6.30,20250106,3805,1.71,20250131,6840,-43.42,20240306,3550,9.01,20241209,1.52,N,033530,500,139 억,,1494960,N,N,0,N,00,N
20250211,140412,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3880,0,3,0.00,115052565,29732,258.88,3870,3925,3855,5040,2720,3880,3869.65,5.37,0,-3003,3933,3906,3873,3846,3813,3920,3860,139,1160,500,2790,5,1,27820961,1079,26.76,0.26,12,0.11,145.00,15080.00,6840,20240306,-43.27,3550,20241209,9.30,4130,-6.05,20250106,3805,1.97,20250131,6840,-43.27,20240306,3550,9.30,20241209,1.52,N,033530,500,139 억,,1494960,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 20250212 160411 57 100.00 KOSPI 운송장비·부품 N N N N N 3870 -10 5 -0.26 55130245 14279 38.99 3875 3890 3845 5040 2720 3880 3860.93 5.37 0 -4548 3956 3917 3886 3847 3816 3937 3867 139 1160 500 2790 5 1 27820961 1077 26.69 0.26 12 0.05 145.00 15080.00 6840 20240306 -43.42 3550 20241209 9.01 4130 -6.30 20250106 3805 1.71 20250131 6840 -43.42 20240306 3550 9.01 20241209 1.53 N 033530 500 139 억 1495082 N N 116 N 00 N
3 20250212 150410 57 100.00 KOSPI 운송장비·부품 N N N N N 3865 -15 5 -0.39 51356525 13301 36.32 3875 3890 3845 5040 2720 3880 3861.10 5.37 0 -4329 3956 3917 3886 3847 3816 3937 3867 139 1160 500 2790 5 1 27820961 1075 26.66 0.26 12 0.05 145.00 15080.00 6840 20240306 -43.49 3550 20241209 8.87 4130 -6.42 20250106 3805 1.58 20250131 6840 -43.49 20240306 3550 8.87 20241209 1.53 N 033530 500 139 억 1495082 N N 0 N 00 N
4 20250212 140411 57 100.00 KOSPI 운송장비·부품 N N N N N 3855 -25 5 -0.64 27914585 7226 19.73 3875 3890 3850 5040 2720 3880 3863.08 5.37 0 -3109 3956 3917 3886 3847 3816 3937 3867 139 1160 500 2790 5 1 27820961 1072 26.59 0.26 12 0.03 145.00 15080.00 6840 20240306 -43.64 3550 20241209 8.59 4130 -6.66 20250106 3805 1.31 20250131 6840 -43.64 20240306 3550 8.59 20241209 1.53 N 033530 500 139 억 1495082 N N 0 N 00 N
5 20250212 130411 57 100.00 KOSPI 운송장비·부품 N N N N N 3855 -25 5 -0.64 21081445 5454 14.89 3875 3890 3855 5040 2720 3880 3865.32 5.37 0 -2005 3956 3917 3886 3847 3816 3937 3867 139 1160 500 2790 5 1 27820961 1072 26.59 0.26 12 0.02 145.00 15080.00 6840 20240306 -43.64 3550 20241209 8.59 4130 -6.66 20250106 3805 1.31 20250131 6840 -43.64 20240306 3550 8.59 20241209 1.53 N 033530 500 139 억 1495082 N N 0 N 00 N
6 20250212 120410 57 100.00 KOSPI 운송장비·부품 N N N N N 3860 -20 5 -0.52 15090510 3902 10.66 3875 3890 3860 5040 2720 3880 3867.38 5.37 0 -896 3956 3917 3886 3847 3816 3937 3867 139 1160 500 2790 5 1 27820961 1074 26.62 0.26 12 0.01 145.00 15080.00 6840 20240306 -43.57 3550 20241209 8.73 4130 -6.54 20250106 3805 1.45 20250131 6840 -43.57 20240306 3550 8.73 20241209 1.53 N 033530 500 139 억 1495082 N N 0 N 00 N
7 20250212 110410 57 100.00 KOSPI 운송장비·부품 N N N N N 3860 -20 5 -0.52 11132450 2878 7.86 3875 3890 3860 5040 2720 3880 3868.12 5.37 0 -460 3956 3917 3886 3847 3816 3937 3867 139 1160 500 2790 5 1 27820961 1074 26.62 0.26 12 0.01 145.00 15080.00 6840 20240306 -43.57 3550 20241209 8.73 4130 -6.54 20250106 3805 1.45 20250131 6840 -43.57 20240306 3550 8.73 20241209 1.53 N 033530 500 139 억 1495082 N N 0 N 00 N
8 20250212 100411 57 100.00 KOSPI 운송장비·부품 N N N N N 3880 0 3 0.00 4069555 1051 2.87 3875 3890 3870 5040 2720 3880 3872.08 5.37 0 -93 3956 3917 3886 3847 3816 3937 3867 139 1160 500 2790 5 1 27820961 1079 26.76 0.26 12 0.00 145.00 15080.00 6840 20240306 -43.27 3550 20241209 9.30 4130 -6.05 20250106 3805 1.97 20250131 6840 -43.27 20240306 3550 9.30 20241209 1.53 N 033530 500 139 억 1495082 N N 0 N 00 N
9 20250212 090413 57 100.00 KOSPI 운송장비·부품 N N N N N 3875 -5 5 -0.13 19375 5 0.01 3875 3875 3875 5040 2720 3880 3875.00 5.37 0 -5 3956 3917 3886 3847 3816 3937 3867 139 1160 500 2790 5 1 27820961 1078 26.72 0.26 12 0.00 145.00 15080.00 6840 20240306 -43.35 3550 20241209 9.15 4130 -6.17 20250106 3805 1.84 20250131 6840 -43.35 20240306 3550 9.15 20241209 1.53 N 033530 500 139 억 1495082 N N 0 N 00 N
10 20250211 160411 57 100.00 KOSPI 운송장비·부품 N N N N N 3880 0 3 0.00 141699685 36601 318.69 3870 3925 3855 5040 2720 3880 3871.47 5.37 0 -2717 3933 3906 3873 3846 3813 3920 3860 139 1160 500 2790 5 1 27820961 1079 26.76 0.26 12 0.13 145.00 15080.00 6840 20240306 -43.27 3550 20241209 9.30 4130 -6.05 20250106 3805 1.97 20250131 6840 -43.27 20240306 3550 9.30 20241209 1.52 N 033530 500 139 억 1494960 N N 0 N 00 N
11 20250211 150410 57 100.00 KOSPI 운송장비·부품 N N N N N 3870 -10 5 -0.26 126654365 32723 284.92 3870 3925 3855 5040 2720 3880 3870.50 5.37 0 -3045 3933 3906 3873 3846 3813 3920 3860 139 1160 500 2790 5 1 27820961 1077 26.69 0.26 12 0.12 145.00 15080.00 6840 20240306 -43.42 3550 20241209 9.01 4130 -6.30 20250106 3805 1.71 20250131 6840 -43.42 20240306 3550 9.01 20241209 1.52 N 033530 500 139 억 1494960 N N 0 N 00 N
12 20250211 140412 57 100.00 KOSPI 운송장비·부품 N N N N N 3880 0 3 0.00 115052565 29732 258.88 3870 3925 3855 5040 2720 3880 3869.65 5.37 0 -3003 3933 3906 3873 3846 3813 3920 3860 139 1160 500 2790 5 1 27820961 1079 26.76 0.26 12 0.11 145.00 15080.00 6840 20240306 -43.27 3550 20241209 9.30 4130 -6.05 20250106 3805 1.97 20250131 6840 -43.27 20240306 3550 9.30 20241209 1.52 N 033530 500 139 억 1494960 N N 0 N 00 N