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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001380/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
20250228,160120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2910,-280,5,-8.78,6538054725,2193695,100.31,3090,3140,2885,4145,2235,3190,2980.39,1.09,0,-3681,3776,3482,3336,3042,2896,3410,2970,225,955,500,1970,5,1,44964143,1308,6.48,0.93,12,4.88,449.00,3138.00,4820,20241219,-39.63,1420,20240229,104.93,4235,-31.29,20250120,2885,0.87,20250228,4820,-39.63,20241219,1420,104.93,20240229,7.66,N,001380,500,224 억,,492079,N,N,0,N,00,N
20250228,150120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2910,-280,5,-8.78,5910408635,1977323,90.42,3090,3140,2905,4145,2235,3190,2989.02,1.09,0,-7158,3776,3482,3336,3042,2896,3410,2970,225,955,500,1970,5,1,44964143,1308,6.48,0.93,12,4.40,449.00,3138.00,4820,20241219,-39.63,1420,20240229,104.93,4235,-31.29,20250120,2905,0.17,20250228,4820,-39.63,20241219,1420,104.93,20240229,7.66,N,001380,500,224 억,,492079,N,N,0,N,00,N
20250228,140121,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2960,-230,5,-7.21,5396514235,1801582,82.38,3090,3140,2915,4145,2235,3190,2995.35,1.09,0,22052,3776,3482,3336,3042,2896,3410,2970,225,955,500,1970,5,1,44964143,1331,6.59,0.94,12,4.01,449.00,3138.00,4820,20241219,-38.59,1420,20240229,108.45,4235,-30.11,20250120,2915,1.54,20250228,4820,-38.59,20241219,1420,108.45,20240229,7.66,N,001380,500,224 억,,492079,N,N,0,N,00,N
20250228,130121,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2950,-240,5,-7.52,5073076080,1692163,77.38,3090,3140,2915,4145,2235,3190,2997.90,1.09,0,18137,3776,3482,3336,3042,2896,3410,2970,225,955,500,1970,5,1,44964143,1326,6.57,0.94,12,3.76,449.00,3138.00,4820,20241219,-38.80,1420,20240229,107.75,4235,-30.34,20250120,2915,1.20,20250228,4820,-38.80,20241219,1420,107.75,20240229,7.66,N,001380,500,224 억,,492079,N,N,0,N,00,N
20250228,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2980,-210,5,-6.58,4866231100,1622380,74.19,3090,3140,2915,4145,2235,3190,2999.35,1.09,0,29258,3776,3482,3336,3042,2896,3410,2970,225,955,500,1970,5,1,44964143,1340,6.64,0.95,12,3.61,449.00,3138.00,4820,20241219,-38.17,1420,20240229,109.86,4235,-29.63,20250120,2915,2.23,20250228,4820,-38.17,20241219,1420,109.86,20240229,7.66,N,001380,500,224 억,,492079,N,N,0,N,00,N
20250228,110120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2995,-195,5,-6.11,4464762140,1487512,68.02,3090,3140,2915,4145,2235,3190,3001.40,1.09,0,24145,3776,3482,3336,3042,2896,3410,2970,225,955,500,1970,5,1,44964143,1347,6.67,0.95,12,3.31,449.00,3138.00,4820,20241219,-37.86,1420,20240229,110.92,4235,-29.28,20250120,2915,2.74,20250228,4820,-37.86,20241219,1420,110.92,20240229,7.66,N,001380,500,224 억,,492079,N,N,0,N,00,N
20250228,100120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2950,-240,5,-7.52,4058466095,1351049,61.78,3090,3140,2915,4145,2235,3190,3003.83,1.09,0,64216,3776,3482,3336,3042,2896,3410,2970,225,955,500,1970,5,1,44964143,1326,6.57,0.94,12,3.00,449.00,3138.00,4820,20241219,-38.80,1420,20240229,107.75,4235,-30.34,20250120,2915,1.20,20250228,4820,-38.80,20241219,1420,107.75,20240229,7.66,N,001380,500,224 억,,492079,N,N,0,N,00,N
20250228,090121,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3075,-115,5,-3.61,502533370,162376,7.42,3090,3140,3075,4145,2235,3190,3094.43,1.09,0,57950,3776,3482,3336,3042,2896,3410,2970,225,955,500,1970,5,1,44964143,1383,6.85,0.98,12,0.36,449.00,3138.00,4820,20241219,-36.20,1420,20240229,116.55,4235,-27.39,20250120,3075,0.00,20250228,4820,-36.20,20241219,1420,116.55,20240229,7.66,N,001380,500,224 억,,492079,N,N,0,N,00,N
20250227,160120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3190,-230,5,-6.73,7155294255,2147330,166.93,3560,3630,3190,4445,2395,3420,3332.67,1.84,0,-317839,3780,3600,3500,3320,3220,3550,3270,225,1025,500,2120,5,1,44964143,1434,7.10,1.02,12,4.78,449.00,3138.00,4820,20241219,-33.82,1420,20240229,124.65,4235,-24.68,20250120,3190,0.00,20250227,4820,-33.82,20241219,1420,124.65,20240229,7.66,N,001380,500,224 억,,829149,N,N,28,N,00,N
20250227,150120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3235,-185,5,-5.41,6428767550,1920762,149.32,3560,3630,3235,4445,2395,3420,3346.99,1.84,0,-293079,3780,3600,3500,3320,3220,3550,3270,225,1025,500,2120,5,1,44964143,1455,7.20,1.03,12,4.27,449.00,3138.00,4820,20241219,-32.88,1420,20240229,127.82,4235,-23.61,20250120,3230,0.15,20250102,4820,-32.88,20241219,1420,127.82,20240229,7.66,N,001380,500,224 억,,829149,N,N,28,N,00,N
20250227,140120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3280,-140,5,-4.09,5506641145,1637583,127.30,3560,3630,3275,4445,2395,3420,3362.66,1.84,0,-253433,3780,3600,3500,3320,3220,3550,3270,225,1025,500,2120,5,1,44964143,1475,7.31,1.05,12,3.64,449.00,3138.00,4820,20241219,-31.95,1420,20240229,130.99,4235,-22.55,20250120,3230,1.55,20250102,4820,-31.95,20241219,1420,130.99,20240229,7.66,N,001380,500,224 억,,829149,N,N,28,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 20250228 160120 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2910 -280 5 -8.78 6538054725 2193695 100.31 3090 3140 2885 4145 2235 3190 2980.39 1.09 0 -3681 3776 3482 3336 3042 2896 3410 2970 225 955 500 1970 5 1 44964143 1308 6.48 0.93 12 4.88 449.00 3138.00 4820 20241219 -39.63 1420 20240229 104.93 4235 -31.29 20250120 2885 0.87 20250228 4820 -39.63 20241219 1420 104.93 20240229 7.66 N 001380 500 224 억 492079 N N 0 N 00 N
3 20250228 150120 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2910 -280 5 -8.78 5910408635 1977323 90.42 3090 3140 2905 4145 2235 3190 2989.02 1.09 0 -7158 3776 3482 3336 3042 2896 3410 2970 225 955 500 1970 5 1 44964143 1308 6.48 0.93 12 4.40 449.00 3138.00 4820 20241219 -39.63 1420 20240229 104.93 4235 -31.29 20250120 2905 0.17 20250228 4820 -39.63 20241219 1420 104.93 20240229 7.66 N 001380 500 224 억 492079 N N 0 N 00 N
4 20250228 140121 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2960 -230 5 -7.21 5396514235 1801582 82.38 3090 3140 2915 4145 2235 3190 2995.35 1.09 0 22052 3776 3482 3336 3042 2896 3410 2970 225 955 500 1970 5 1 44964143 1331 6.59 0.94 12 4.01 449.00 3138.00 4820 20241219 -38.59 1420 20240229 108.45 4235 -30.11 20250120 2915 1.54 20250228 4820 -38.59 20241219 1420 108.45 20240229 7.66 N 001380 500 224 억 492079 N N 0 N 00 N
5 20250228 130121 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2950 -240 5 -7.52 5073076080 1692163 77.38 3090 3140 2915 4145 2235 3190 2997.90 1.09 0 18137 3776 3482 3336 3042 2896 3410 2970 225 955 500 1970 5 1 44964143 1326 6.57 0.94 12 3.76 449.00 3138.00 4820 20241219 -38.80 1420 20240229 107.75 4235 -30.34 20250120 2915 1.20 20250228 4820 -38.80 20241219 1420 107.75 20240229 7.66 N 001380 500 224 억 492079 N N 0 N 00 N
6 20250228 120119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2980 -210 5 -6.58 4866231100 1622380 74.19 3090 3140 2915 4145 2235 3190 2999.35 1.09 0 29258 3776 3482 3336 3042 2896 3410 2970 225 955 500 1970 5 1 44964143 1340 6.64 0.95 12 3.61 449.00 3138.00 4820 20241219 -38.17 1420 20240229 109.86 4235 -29.63 20250120 2915 2.23 20250228 4820 -38.17 20241219 1420 109.86 20240229 7.66 N 001380 500 224 억 492079 N N 0 N 00 N
7 20250228 110120 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2995 -195 5 -6.11 4464762140 1487512 68.02 3090 3140 2915 4145 2235 3190 3001.40 1.09 0 24145 3776 3482 3336 3042 2896 3410 2970 225 955 500 1970 5 1 44964143 1347 6.67 0.95 12 3.31 449.00 3138.00 4820 20241219 -37.86 1420 20240229 110.92 4235 -29.28 20250120 2915 2.74 20250228 4820 -37.86 20241219 1420 110.92 20240229 7.66 N 001380 500 224 억 492079 N N 0 N 00 N
8 20250228 100120 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2950 -240 5 -7.52 4058466095 1351049 61.78 3090 3140 2915 4145 2235 3190 3003.83 1.09 0 64216 3776 3482 3336 3042 2896 3410 2970 225 955 500 1970 5 1 44964143 1326 6.57 0.94 12 3.00 449.00 3138.00 4820 20241219 -38.80 1420 20240229 107.75 4235 -30.34 20250120 2915 1.20 20250228 4820 -38.80 20241219 1420 107.75 20240229 7.66 N 001380 500 224 억 492079 N N 0 N 00 N
9 20250228 090121 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3075 -115 5 -3.61 502533370 162376 7.42 3090 3140 3075 4145 2235 3190 3094.43 1.09 0 57950 3776 3482 3336 3042 2896 3410 2970 225 955 500 1970 5 1 44964143 1383 6.85 0.98 12 0.36 449.00 3138.00 4820 20241219 -36.20 1420 20240229 116.55 4235 -27.39 20250120 3075 0.00 20250228 4820 -36.20 20241219 1420 116.55 20240229 7.66 N 001380 500 224 억 492079 N N 0 N 00 N
10 20250227 160120 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3190 -230 5 -6.73 7155294255 2147330 166.93 3560 3630 3190 4445 2395 3420 3332.67 1.84 0 -317839 3780 3600 3500 3320 3220 3550 3270 225 1025 500 2120 5 1 44964143 1434 7.10 1.02 12 4.78 449.00 3138.00 4820 20241219 -33.82 1420 20240229 124.65 4235 -24.68 20250120 3190 0.00 20250227 4820 -33.82 20241219 1420 124.65 20240229 7.66 N 001380 500 224 억 829149 N N 28 N 00 N
11 20250227 150120 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3235 -185 5 -5.41 6428767550 1920762 149.32 3560 3630 3235 4445 2395 3420 3346.99 1.84 0 -293079 3780 3600 3500 3320 3220 3550 3270 225 1025 500 2120 5 1 44964143 1455 7.20 1.03 12 4.27 449.00 3138.00 4820 20241219 -32.88 1420 20240229 127.82 4235 -23.61 20250120 3230 0.15 20250102 4820 -32.88 20241219 1420 127.82 20240229 7.66 N 001380 500 224 억 829149 N N 28 N 00 N
12 20250227 140120 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3280 -140 5 -4.09 5506641145 1637583 127.30 3560 3630 3275 4445 2395 3420 3362.66 1.84 0 -253433 3780 3600 3500 3320 3220 3550 3270 225 1025 500 2120 5 1 44964143 1475 7.31 1.05 12 3.64 449.00 3138.00 4820 20241219 -31.95 1420 20240229 130.99 4235 -22.55 20250120 3230 1.55 20250102 4820 -31.95 20241219 1420 130.99 20240229 7.66 N 001380 500 224 억 829149 N N 28 N 00 N