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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,860,-4,5,-0.46,15700911,18256,23.42,852,864,852,1123,605,864,860.04,0.34,0,-876,875,869,864,858,853,869,858,276,259,500,630,1,1,51664505,444,6.10,0.66,12,0.04,141.00,1305.00,998,20240605,-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
20250218,120301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,861,-3,5,-0.35,13684746,15911,20.41,852,864,852,1123,605,864,860.08,0.34,0,-876,875,869,864,858,853,869,858,276,259,500,630,1,1,51664505,445,6.11,0.66,12,0.03,141.00,1305.00,998,20240605,-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
20250218,110301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,859,-5,5,-0.58,9347719,10872,13.95,852,864,852,1123,605,864,859.80,0.34,0,-806,875,869,864,858,853,869,858,276,259,500,630,1,1,51664505,444,6.09,0.66,12,0.02,141.00,1305.00,998,20240605,-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
20250218,100301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,864,0,3,0.00,4933825,5750,7.38,852,864,852,1123,605,864,858.06,0.34,0,-386,875,869,864,858,853,869,858,276,259,500,630,1,1,51664505,446,6.13,0.66,12,0.01,141.00,1305.00,998,20240605,-13.43,736,20241024,17.39,938,-7.89,20250110,852,1.41,20250218,998,-13.43,20240605,736,17.39,20241024,0.01,N,012280,500,275 억,,176742,N,N,20,N,00,N
20250218,090301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,856,-8,5,-0.93,2078439,2439,3.13,852,859,852,1123,605,864,852.17,0.34,0,-333,875,869,864,858,853,869,858,276,259,500,630,1,1,51664505,442,6.07,0.66,12,0.00,141.00,1305.00,998,20240605,-14.23,736,20241024,16.30,938,-8.74,20250110,852,0.47,20250218,998,-14.23,20240605,736,16.30,20241024,0.01,N,012280,500,275 억,,176742,N,N,20,N,00,N
20250217,160301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,864,0,3,0.00,67174408,77957,139.30,864,870,859,1123,605,864,861.69,0.34,0,1407,876,870,863,857,850,873,860,276,259,500,630,1,1,51664505,446,6.13,0.66,12,0.15,141.00,1305.00,998,20240605,-13.43,736,20241024,17.39,938,-7.89,20250110,852,1.41,20250213,998,-13.43,20240605,736,17.39,20241024,0.01,N,012280,500,275 억,,175335,N,N,20,N,00,N
20250217,150300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,860,-4,5,-0.46,58659912,68079,121.65,864,870,859,1123,605,864,861.64,0.34,0,795,876,870,863,857,850,873,860,276,259,500,630,1,1,51664505,444,6.10,0.66,12,0.13,141.00,1305.00,998,20240605,-13.83,736,20241024,16.85,938,-8.32,20250110,852,0.94,20250213,998,-13.83,20240605,736,16.85,20241024,0.01,N,012280,500,275 억,,175335,N,N,38,N,00,N
20250217,140300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,862,-2,5,-0.23,57337490,66543,118.90,864,870,859,1123,605,864,861.66,0.34,0,579,876,870,863,857,850,873,860,276,259,500,630,1,1,51664505,445,6.11,0.66,12,0.13,141.00,1305.00,998,20240605,-13.63,736,20241024,17.12,938,-8.10,20250110,852,1.17,20250213,998,-13.63,20240605,736,17.12,20241024,0.01,N,012280,500,275 억,,175335,N,N,38,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 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
3 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
4 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
5 20250218 130301 57 100.00 KOSPI 운송장비·부품 N N N N N 860 -4 5 -0.46 15700911 18256 23.42 852 864 852 1123 605 864 860.04 0.34 0 -876 875 869 864 858 853 869 858 276 259 500 630 1 1 51664505 444 6.10 0.66 12 0.04 141.00 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
6 20250218 120301 57 100.00 KOSPI 운송장비·부품 N N N N N 861 -3 5 -0.35 13684746 15911 20.41 852 864 852 1123 605 864 860.08 0.34 0 -876 875 869 864 858 853 869 858 276 259 500 630 1 1 51664505 445 6.11 0.66 12 0.03 141.00 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
7 20250218 110301 57 100.00 KOSPI 운송장비·부품 N N N N N 859 -5 5 -0.58 9347719 10872 13.95 852 864 852 1123 605 864 859.80 0.34 0 -806 875 869 864 858 853 869 858 276 259 500 630 1 1 51664505 444 6.09 0.66 12 0.02 141.00 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
8 20250218 100301 57 100.00 KOSPI 운송장비·부품 N N N N N 864 0 3 0.00 4933825 5750 7.38 852 864 852 1123 605 864 858.06 0.34 0 -386 875 869 864 858 853 869 858 276 259 500 630 1 1 51664505 446 6.13 0.66 12 0.01 141.00 1305.00 998 20240605 -13.43 736 20241024 17.39 938 -7.89 20250110 852 1.41 20250218 998 -13.43 20240605 736 17.39 20241024 0.01 N 012280 500 275 억 176742 N N 20 N 00 N
9 20250218 090301 57 100.00 KOSPI 운송장비·부품 N N N N N 856 -8 5 -0.93 2078439 2439 3.13 852 859 852 1123 605 864 852.17 0.34 0 -333 875 869 864 858 853 869 858 276 259 500 630 1 1 51664505 442 6.07 0.66 12 0.00 141.00 1305.00 998 20240605 -14.23 736 20241024 16.30 938 -8.74 20250110 852 0.47 20250218 998 -14.23 20240605 736 16.30 20241024 0.01 N 012280 500 275 억 176742 N N 20 N 00 N
10 20250217 160301 57 100.00 KOSPI 운송장비·부품 N N N N N 864 0 3 0.00 67174408 77957 139.30 864 870 859 1123 605 864 861.69 0.34 0 1407 876 870 863 857 850 873 860 276 259 500 630 1 1 51664505 446 6.13 0.66 12 0.15 141.00 1305.00 998 20240605 -13.43 736 20241024 17.39 938 -7.89 20250110 852 1.41 20250213 998 -13.43 20240605 736 17.39 20241024 0.01 N 012280 500 275 억 175335 N N 20 N 00 N
11 20250217 150300 57 100.00 KOSPI 운송장비·부품 N N N N N 860 -4 5 -0.46 58659912 68079 121.65 864 870 859 1123 605 864 861.64 0.34 0 795 876 870 863 857 850 873 860 276 259 500 630 1 1 51664505 444 6.10 0.66 12 0.13 141.00 1305.00 998 20240605 -13.83 736 20241024 16.85 938 -8.32 20250110 852 0.94 20250213 998 -13.83 20240605 736 16.85 20241024 0.01 N 012280 500 275 억 175335 N N 38 N 00 N
12 20250217 140300 57 100.00 KOSPI 운송장비·부품 N N N N N 862 -2 5 -0.23 57337490 66543 118.90 864 870 859 1123 605 864 861.66 0.34 0 579 876 870 863 857 850 873 860 276 259 500 630 1 1 51664505 445 6.11 0.66 12 0.13 141.00 1305.00 998 20240605 -13.63 736 20241024 17.12 938 -8.10 20250110 852 1.17 20250213 998 -13.63 20240605 736 17.12 20241024 0.01 N 012280 500 275 억 175335 N N 38 N 00 N