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
012280/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
20250219,160301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,859,-2,5,-0.23,85443542,99819,275.10,861,861,852,1119,603,861,855.98,0.34,0,-2333,871,866,859,854,847,868,856,276,258,500,630,1,1,51664505,444,6.09,0.66,12,0.19,141.00,1305.00,998,20240605,-13.93,736,20241024,16.71,938,-8.42,20250110,852,0.82,20250219,998,-13.93,20240605,736,16.71,20241024,0.01,N,012280,500,275 억,,175370,N,N,52,N,00,N
20250219,150303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,856,-5,5,-0.58,82721453,96650,266.37,861,861,852,1119,603,861,855.89,0.34,0,-2352,871,866,859,854,847,868,856,276,258,500,630,1,1,51664505,442,6.07,0.66,12,0.19,141.00,1305.00,998,20240605,-14.23,736,20241024,16.30,938,-8.74,20250110,852,0.47,20250219,998,-14.23,20240605,736,16.30,20241024,0.01,N,012280,500,275 억,,175370,N,N,0,N,00,N
20250219,140301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,857,-4,5,-0.46,70910666,82829,228.28,861,861,852,1119,603,861,856.11,0.34,0,-2531,871,866,859,854,847,868,856,276,258,500,630,1,1,51664505,443,6.08,0.66,12,0.16,141.00,1305.00,998,20240605,-14.13,736,20241024,16.44,938,-8.64,20250110,852,0.59,20250219,998,-14.13,20240605,736,16.44,20241024,0.01,N,012280,500,275 억,,175370,N,N,0,N,00,N
20250219,130301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,857,-4,5,-0.46,68271204,79751,219.80,861,861,852,1119,603,861,856.05,0.34,0,-2474,871,866,859,854,847,868,856,276,258,500,630,1,1,51664505,443,6.08,0.66,12,0.15,141.00,1305.00,998,20240605,-14.13,736,20241024,16.44,938,-8.64,20250110,852,0.59,20250219,998,-14.13,20240605,736,16.44,20241024,0.01,N,012280,500,275 억,,175370,N,N,0,N,00,N
20250219,120301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,858,-3,5,-0.35,65936771,77030,212.30,861,861,852,1119,603,861,855.99,0.34,0,-2473,871,866,859,854,847,868,856,276,258,500,630,1,1,51664505,443,6.09,0.66,12,0.15,141.00,1305.00,998,20240605,-14.03,736,20241024,16.58,938,-8.53,20250110,852,0.70,20250219,998,-14.03,20240605,736,16.58,20241024,0.01,N,012280,500,275 억,,175370,N,N,0,N,00,N
20250219,110302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,856,-5,5,-0.58,63929804,74683,205.83,861,861,852,1119,603,861,856.02,0.34,0,-2574,871,866,859,854,847,868,856,276,258,500,630,1,1,51664505,442,6.07,0.66,12,0.14,141.00,1305.00,998,20240605,-14.23,736,20241024,16.30,938,-8.74,20250110,852,0.47,20250219,998,-14.23,20240605,736,16.30,20241024,0.01,N,012280,500,275 억,,175370,N,N,0,N,00,N
20250219,100301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,855,-6,5,-0.70,38137477,44548,122.78,861,861,854,1119,603,861,856.10,0.34,0,-1181,871,866,859,854,847,868,856,276,258,500,630,1,1,51664505,442,6.06,0.66,12,0.09,141.00,1305.00,998,20240605,-14.33,736,20241024,16.17,938,-8.85,20250110,852,0.35,20250213,998,-14.33,20240605,736,16.17,20241024,0.01,N,012280,500,275 억,,175370,N,N,0,N,00,N
20250219,090302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,861,0,3,0.00,17220,20,0.06,861,861,861,1119,603,861,861.00,0.34,0,-3,871,866,859,854,847,868,856,276,258,500,630,1,1,51664505,445,6.11,0.66,12,0.00,141.00,1305.00,998,20240605,-13.73,736,20241024,16.98,938,-8.21,20250110,852,1.06,20250213,998,-13.73,20240605,736,16.98,20241024,0.01,N,012280,500,275 억,,175370,N,N,0,N,00,N
20250218,160300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,861,-3,5,-0.35,31178751,36284,46.54,852,864,852,1123,605,864,859.30,0.34,0,-1302,875,869,864,858,853,869,858,276,259,500,630,1,1,51664505,445,6.11,0.66,12,0.07,141.00,1305.00,998,20240605,-13.73,736,20241024,16.98,938,-8.21,20250110,852,1.06,20250218,998,-13.73,20240605,736,16.98,20241024,0.01,N,012280,500,275 억,,176742,N,N,20,N,00,N
20250218,150301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,860,-4,5,-0.46,22712076,26411,33.88,852,864,852,1123,605,864,859.95,0.34,0,-1146,875,869,864,858,853,869,858,276,259,500,630,1,1,51664505,444,6.10,0.66,12,0.05,141.00,1305.00,998,20240605,-13.83,736,20241024,16.85,938,-8.32,20250110,852,0.94,20250218,998,-13.83,20240605,736,16.85,20241024,0.01,N,012280,500,275 억,,176742,N,N,20,N,00,N
20250218,140302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,859,-5,5,-0.58,21300149,24768,31.77,852,864,852,1123,605,864,859.99,0.34,0,-1146,875,869,864,858,853,869,858,276,259,500,630,1,1,51664505,444,6.09,0.66,12,0.05,141.00,1305.00,998,20240605,-13.93,736,20241024,16.71,938,-8.42,20250110,852,0.82,20250218,998,-13.93,20240605,736,16.71,20241024,0.01,N,012280,500,275 억,,176742,N,N,20,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 160301 57 100.00 KOSPI 운송장비·부품 N N N N N 859 -2 5 -0.23 85443542 99819 275.10 861 861 852 1119 603 861 855.98 0.34 0 -2333 871 866 859 854 847 868 856 276 258 500 630 1 1 51664505 444 6.09 0.66 12 0.19 141.00 1305.00 998 20240605 -13.93 736 20241024 16.71 938 -8.42 20250110 852 0.82 20250219 998 -13.93 20240605 736 16.71 20241024 0.01 N 012280 500 275 억 175370 N N 52 N 00 N
3 20250219 150303 57 100.00 KOSPI 운송장비·부품 N N N N N 856 -5 5 -0.58 82721453 96650 266.37 861 861 852 1119 603 861 855.89 0.34 0 -2352 871 866 859 854 847 868 856 276 258 500 630 1 1 51664505 442 6.07 0.66 12 0.19 141.00 1305.00 998 20240605 -14.23 736 20241024 16.30 938 -8.74 20250110 852 0.47 20250219 998 -14.23 20240605 736 16.30 20241024 0.01 N 012280 500 275 억 175370 N N 0 N 00 N
4 20250219 140301 57 100.00 KOSPI 운송장비·부품 N N N N N 857 -4 5 -0.46 70910666 82829 228.28 861 861 852 1119 603 861 856.11 0.34 0 -2531 871 866 859 854 847 868 856 276 258 500 630 1 1 51664505 443 6.08 0.66 12 0.16 141.00 1305.00 998 20240605 -14.13 736 20241024 16.44 938 -8.64 20250110 852 0.59 20250219 998 -14.13 20240605 736 16.44 20241024 0.01 N 012280 500 275 억 175370 N N 0 N 00 N
5 20250219 130301 57 100.00 KOSPI 운송장비·부품 N N N N N 857 -4 5 -0.46 68271204 79751 219.80 861 861 852 1119 603 861 856.05 0.34 0 -2474 871 866 859 854 847 868 856 276 258 500 630 1 1 51664505 443 6.08 0.66 12 0.15 141.00 1305.00 998 20240605 -14.13 736 20241024 16.44 938 -8.64 20250110 852 0.59 20250219 998 -14.13 20240605 736 16.44 20241024 0.01 N 012280 500 275 억 175370 N N 0 N 00 N
6 20250219 120301 57 100.00 KOSPI 운송장비·부품 N N N N N 858 -3 5 -0.35 65936771 77030 212.30 861 861 852 1119 603 861 855.99 0.34 0 -2473 871 866 859 854 847 868 856 276 258 500 630 1 1 51664505 443 6.09 0.66 12 0.15 141.00 1305.00 998 20240605 -14.03 736 20241024 16.58 938 -8.53 20250110 852 0.70 20250219 998 -14.03 20240605 736 16.58 20241024 0.01 N 012280 500 275 억 175370 N N 0 N 00 N
7 20250219 110302 57 100.00 KOSPI 운송장비·부품 N N N N N 856 -5 5 -0.58 63929804 74683 205.83 861 861 852 1119 603 861 856.02 0.34 0 -2574 871 866 859 854 847 868 856 276 258 500 630 1 1 51664505 442 6.07 0.66 12 0.14 141.00 1305.00 998 20240605 -14.23 736 20241024 16.30 938 -8.74 20250110 852 0.47 20250219 998 -14.23 20240605 736 16.30 20241024 0.01 N 012280 500 275 억 175370 N N 0 N 00 N
8 20250219 100301 57 100.00 KOSPI 운송장비·부품 N N N N N 855 -6 5 -0.70 38137477 44548 122.78 861 861 854 1119 603 861 856.10 0.34 0 -1181 871 866 859 854 847 868 856 276 258 500 630 1 1 51664505 442 6.06 0.66 12 0.09 141.00 1305.00 998 20240605 -14.33 736 20241024 16.17 938 -8.85 20250110 852 0.35 20250213 998 -14.33 20240605 736 16.17 20241024 0.01 N 012280 500 275 억 175370 N N 0 N 00 N
9 20250219 090302 57 100.00 KOSPI 운송장비·부품 N N N N N 861 0 3 0.00 17220 20 0.06 861 861 861 1119 603 861 861.00 0.34 0 -3 871 866 859 854 847 868 856 276 258 500 630 1 1 51664505 445 6.11 0.66 12 0.00 141.00 1305.00 998 20240605 -13.73 736 20241024 16.98 938 -8.21 20250110 852 1.06 20250213 998 -13.73 20240605 736 16.98 20241024 0.01 N 012280 500 275 억 175370 N N 0 N 00 N
10 20250218 160300 57 100.00 KOSPI 운송장비·부품 N N N N N 861 -3 5 -0.35 31178751 36284 46.54 852 864 852 1123 605 864 859.30 0.34 0 -1302 875 869 864 858 853 869 858 276 259 500 630 1 1 51664505 445 6.11 0.66 12 0.07 141.00 1305.00 998 20240605 -13.73 736 20241024 16.98 938 -8.21 20250110 852 1.06 20250218 998 -13.73 20240605 736 16.98 20241024 0.01 N 012280 500 275 억 176742 N N 20 N 00 N
11 20250218 150301 57 100.00 KOSPI 운송장비·부품 N N N N N 860 -4 5 -0.46 22712076 26411 33.88 852 864 852 1123 605 864 859.95 0.34 0 -1146 875 869 864 858 853 869 858 276 259 500 630 1 1 51664505 444 6.10 0.66 12 0.05 141.00 1305.00 998 20240605 -13.83 736 20241024 16.85 938 -8.32 20250110 852 0.94 20250218 998 -13.83 20240605 736 16.85 20241024 0.01 N 012280 500 275 억 176742 N N 20 N 00 N
12 20250218 140302 57 100.00 KOSPI 운송장비·부품 N N N N N 859 -5 5 -0.58 21300149 24768 31.77 852 864 852 1123 605 864 859.99 0.34 0 -1146 875 869 864 858 853 869 858 276 259 500 630 1 1 51664505 444 6.09 0.66 12 0.05 141.00 1305.00 998 20240605 -13.93 736 20241024 16.71 938 -8.42 20250110 852 0.82 20250218 998 -13.93 20240605 736 16.71 20241024 0.01 N 012280 500 275 억 176742 N N 20 N 00 N