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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3395,-95,5,-2.72,2492141080,716926,65.49,3445,3560,3395,4535,2445,3490,3476.55,1.71,0,-17999,3643,3566,3503,3426,3363,3535,3395,225,1045,500,2160,5,1,44964143,1527,7.56,1.08,12,1.59,449.00,3138.00,4820,20241219,-29.56,1420,20240229,139.08,4235,-19.83,20250120,3230,5.11,20250102,4820,-29.56,20241219,1420,139.08,20240229,8.54,N,001380,500,224 억,,770916,N,N,24,N,00,N
20250221,150120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3420,-70,5,-2.01,2136699115,612446,55.94,3445,3560,3395,4535,2445,3490,3488.80,1.71,0,8801,3643,3566,3503,3426,3363,3535,3395,225,1045,500,2160,5,1,44964143,1538,7.62,1.09,12,1.36,449.00,3138.00,4820,20241219,-29.05,1420,20240229,140.85,4235,-19.24,20250120,3230,5.88,20250102,4820,-29.05,20241219,1420,140.85,20240229,8.54,N,001380,500,224 억,,770916,N,N,15,N,00,N
20250221,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3460,-30,5,-0.86,1714599540,489015,44.67,3445,3560,3445,4535,2445,3490,3506.23,1.71,0,-2027,3643,3566,3503,3426,3363,3535,3395,225,1045,500,2160,5,1,44964143,1556,7.71,1.10,12,1.09,449.00,3138.00,4820,20241219,-28.22,1420,20240229,143.66,4235,-18.30,20250120,3230,7.12,20250102,4820,-28.22,20241219,1420,143.66,20240229,8.54,N,001380,500,224 억,,770916,N,N,15,N,00,N
20250221,130119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3465,-25,5,-0.72,1550669220,441586,40.34,3445,3560,3445,4535,2445,3490,3511.59,1.71,0,6679,3643,3566,3503,3426,3363,3535,3395,225,1045,500,2160,5,1,44964143,1558,7.72,1.10,12,0.98,449.00,3138.00,4820,20241219,-28.11,1420,20240229,144.01,4235,-18.18,20250120,3230,7.28,20250102,4820,-28.11,20241219,1420,144.01,20240229,8.54,N,001380,500,224 억,,770916,N,N,15,N,00,N
20250221,120120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3480,-10,5,-0.29,1415237915,402613,36.78,3445,3560,3445,4535,2445,3490,3515.13,1.71,0,16136,3643,3566,3503,3426,3363,3535,3395,225,1045,500,2160,5,1,44964143,1565,7.75,1.11,12,0.90,449.00,3138.00,4820,20241219,-27.80,1420,20240229,145.07,4235,-17.83,20250120,3230,7.74,20250102,4820,-27.80,20241219,1420,145.07,20240229,8.54,N,001380,500,224 억,,770916,N,N,15,N,00,N
20250221,110120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3515,25,2,0.72,1314821545,373833,34.15,3445,3560,3445,4535,2445,3490,3517.14,1.71,0,25984,3643,3566,3503,3426,3363,3535,3395,225,1045,500,2160,5,1,44964143,1580,7.83,1.12,12,0.83,449.00,3138.00,4820,20241219,-27.07,1420,20240229,147.54,4235,-17.00,20250120,3230,8.82,20250102,4820,-27.07,20241219,1420,147.54,20240229,8.54,N,001380,500,224 억,,770916,N,N,15,N,00,N
20250221,100120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3540,50,2,1.43,656244810,186773,17.06,3445,3560,3445,4535,2445,3490,3513.60,1.71,0,49592,3643,3566,3503,3426,3363,3535,3395,225,1045,500,2160,5,1,44964143,1592,7.88,1.13,12,0.42,449.00,3138.00,4820,20241219,-26.56,1420,20240229,149.30,4235,-16.41,20250120,3230,9.60,20250102,4820,-26.56,20241219,1420,149.30,20240229,8.54,N,001380,500,224 억,,770916,N,N,15,N,00,N
20250221,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3475,-15,5,-0.43,65728090,19015,1.74,3445,3490,3445,4535,2445,3490,3456.64,1.71,0,2721,3643,3566,3503,3426,3363,3535,3395,225,1045,500,2160,5,1,44964143,1563,7.74,1.11,12,0.04,449.00,3138.00,4820,20241219,-27.90,1420,20240229,144.72,4235,-17.95,20250120,3230,7.59,20250102,4820,-27.90,20241219,1420,144.72,20240229,8.54,N,001380,500,224 억,,770916,N,N,15,N,00,N
20250220,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3490,-100,5,-2.79,3795420700,1080370,27.04,3545,3580,3440,4665,2515,3590,3512.78,2.06,0,-152564,3956,3772,3521,3337,3086,3865,3430,225,1075,500,2220,5,1,44964143,1569,7.77,1.11,12,2.40,449.00,3138.00,4820,20241219,-27.59,1420,20240229,145.77,4235,-17.59,20250120,3230,8.05,20250102,4820,-27.59,20241219,1420,145.77,20240229,8.34,N,001380,500,224 억,,925040,N,N,15,N,00,N
20250220,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3475,-115,5,-3.20,3612899565,1027848,25.73,3545,3580,3440,4665,2515,3590,3514.61,2.06,0,-158837,3956,3772,3521,3337,3086,3865,3430,225,1075,500,2220,5,1,44964143,1563,7.74,1.11,12,2.29,449.00,3138.00,4820,20241219,-27.90,1420,20240229,144.72,4235,-17.95,20250120,3230,7.59,20250102,4820,-27.90,20241219,1420,144.72,20240229,8.34,N,001380,500,224 억,,925040,N,N,44,N,00,N
20250220,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3480,-110,5,-3.06,3237862800,919422,23.01,3545,3580,3470,4665,2515,3590,3521.22,2.06,0,-146949,3956,3772,3521,3337,3086,3865,3430,225,1075,500,2220,5,1,44964143,1565,7.75,1.11,12,2.04,449.00,3138.00,4820,20241219,-27.80,1420,20240229,145.07,4235,-17.83,20250120,3230,7.74,20250102,4820,-27.80,20241219,1420,145.07,20240229,8.34,N,001380,500,224 억,,925040,N,N,44,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 20250221 160119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3395 -95 5 -2.72 2492141080 716926 65.49 3445 3560 3395 4535 2445 3490 3476.55 1.71 0 -17999 3643 3566 3503 3426 3363 3535 3395 225 1045 500 2160 5 1 44964143 1527 7.56 1.08 12 1.59 449.00 3138.00 4820 20241219 -29.56 1420 20240229 139.08 4235 -19.83 20250120 3230 5.11 20250102 4820 -29.56 20241219 1420 139.08 20240229 8.54 N 001380 500 224 억 770916 N N 24 N 00 N
3 20250221 150120 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3420 -70 5 -2.01 2136699115 612446 55.94 3445 3560 3395 4535 2445 3490 3488.80 1.71 0 8801 3643 3566 3503 3426 3363 3535 3395 225 1045 500 2160 5 1 44964143 1538 7.62 1.09 12 1.36 449.00 3138.00 4820 20241219 -29.05 1420 20240229 140.85 4235 -19.24 20250120 3230 5.88 20250102 4820 -29.05 20241219 1420 140.85 20240229 8.54 N 001380 500 224 억 770916 N N 15 N 00 N
4 20250221 140119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3460 -30 5 -0.86 1714599540 489015 44.67 3445 3560 3445 4535 2445 3490 3506.23 1.71 0 -2027 3643 3566 3503 3426 3363 3535 3395 225 1045 500 2160 5 1 44964143 1556 7.71 1.10 12 1.09 449.00 3138.00 4820 20241219 -28.22 1420 20240229 143.66 4235 -18.30 20250120 3230 7.12 20250102 4820 -28.22 20241219 1420 143.66 20240229 8.54 N 001380 500 224 억 770916 N N 15 N 00 N
5 20250221 130119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3465 -25 5 -0.72 1550669220 441586 40.34 3445 3560 3445 4535 2445 3490 3511.59 1.71 0 6679 3643 3566 3503 3426 3363 3535 3395 225 1045 500 2160 5 1 44964143 1558 7.72 1.10 12 0.98 449.00 3138.00 4820 20241219 -28.11 1420 20240229 144.01 4235 -18.18 20250120 3230 7.28 20250102 4820 -28.11 20241219 1420 144.01 20240229 8.54 N 001380 500 224 억 770916 N N 15 N 00 N
6 20250221 120120 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3480 -10 5 -0.29 1415237915 402613 36.78 3445 3560 3445 4535 2445 3490 3515.13 1.71 0 16136 3643 3566 3503 3426 3363 3535 3395 225 1045 500 2160 5 1 44964143 1565 7.75 1.11 12 0.90 449.00 3138.00 4820 20241219 -27.80 1420 20240229 145.07 4235 -17.83 20250120 3230 7.74 20250102 4820 -27.80 20241219 1420 145.07 20240229 8.54 N 001380 500 224 억 770916 N N 15 N 00 N
7 20250221 110120 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3515 25 2 0.72 1314821545 373833 34.15 3445 3560 3445 4535 2445 3490 3517.14 1.71 0 25984 3643 3566 3503 3426 3363 3535 3395 225 1045 500 2160 5 1 44964143 1580 7.83 1.12 12 0.83 449.00 3138.00 4820 20241219 -27.07 1420 20240229 147.54 4235 -17.00 20250120 3230 8.82 20250102 4820 -27.07 20241219 1420 147.54 20240229 8.54 N 001380 500 224 억 770916 N N 15 N 00 N
8 20250221 100120 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3540 50 2 1.43 656244810 186773 17.06 3445 3560 3445 4535 2445 3490 3513.60 1.71 0 49592 3643 3566 3503 3426 3363 3535 3395 225 1045 500 2160 5 1 44964143 1592 7.88 1.13 12 0.42 449.00 3138.00 4820 20241219 -26.56 1420 20240229 149.30 4235 -16.41 20250120 3230 9.60 20250102 4820 -26.56 20241219 1420 149.30 20240229 8.54 N 001380 500 224 억 770916 N N 15 N 00 N
9 20250221 090119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3475 -15 5 -0.43 65728090 19015 1.74 3445 3490 3445 4535 2445 3490 3456.64 1.71 0 2721 3643 3566 3503 3426 3363 3535 3395 225 1045 500 2160 5 1 44964143 1563 7.74 1.11 12 0.04 449.00 3138.00 4820 20241219 -27.90 1420 20240229 144.72 4235 -17.95 20250120 3230 7.59 20250102 4820 -27.90 20241219 1420 144.72 20240229 8.54 N 001380 500 224 억 770916 N N 15 N 00 N
10 20250220 160119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3490 -100 5 -2.79 3795420700 1080370 27.04 3545 3580 3440 4665 2515 3590 3512.78 2.06 0 -152564 3956 3772 3521 3337 3086 3865 3430 225 1075 500 2220 5 1 44964143 1569 7.77 1.11 12 2.40 449.00 3138.00 4820 20241219 -27.59 1420 20240229 145.77 4235 -17.59 20250120 3230 8.05 20250102 4820 -27.59 20241219 1420 145.77 20240229 8.34 N 001380 500 224 억 925040 N N 15 N 00 N
11 20250220 150119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3475 -115 5 -3.20 3612899565 1027848 25.73 3545 3580 3440 4665 2515 3590 3514.61 2.06 0 -158837 3956 3772 3521 3337 3086 3865 3430 225 1075 500 2220 5 1 44964143 1563 7.74 1.11 12 2.29 449.00 3138.00 4820 20241219 -27.90 1420 20240229 144.72 4235 -17.95 20250120 3230 7.59 20250102 4820 -27.90 20241219 1420 144.72 20240229 8.34 N 001380 500 224 억 925040 N N 44 N 00 N
12 20250220 140119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3480 -110 5 -3.06 3237862800 919422 23.01 3545 3580 3470 4665 2515 3590 3521.22 2.06 0 -146949 3956 3772 3521 3337 3086 3865 3430 225 1075 500 2220 5 1 44964143 1565 7.75 1.11 12 2.04 449.00 3138.00 4820 20241219 -27.80 1420 20240229 145.07 4235 -17.83 20250120 3230 7.74 20250102 4820 -27.80 20241219 1420 145.07 20240229 8.34 N 001380 500 224 억 925040 N N 44 N 00 N