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
001420/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
20250221,160120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,35,2,1.06,8298510,2496,26.96,3350,3350,3300,4290,2310,3300,3324.72,2.35,0,219,3430,3365,3310,3245,3190,3397,3277,38,990,500,2310,5,1,7600000,253,-303.18,0.85,12,0.03,-11.00,3915.00,5080,20240412,-34.35,2790,20241209,19.53,3885,-14.16,20250106,3255,2.46,20250220,5080,-34.35,20240412,2790,19.53,20241209,0.00,N,001420,500,38 억,,178821,N,N,3,N,00,N
20250221,150120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,35,2,1.06,7824955,2354,25.43,3350,3350,3300,4290,2310,3300,3324.11,2.35,0,219,3430,3365,3310,3245,3190,3397,3277,38,990,500,2310,5,1,7600000,253,-303.18,0.85,12,0.03,-11.00,3915.00,5080,20240412,-34.35,2790,20241209,19.53,3885,-14.16,20250106,3255,2.46,20250220,5080,-34.35,20240412,2790,19.53,20241209,0.00,N,001420,500,38 억,,178821,N,N,3,N,00,N
20250221,140120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,35,2,1.06,6557655,1974,21.32,3350,3350,3300,4290,2310,3300,3322.01,2.35,0,214,3430,3365,3310,3245,3190,3397,3277,38,990,500,2310,5,1,7600000,253,-303.18,0.85,12,0.03,-11.00,3915.00,5080,20240412,-34.35,2790,20241209,19.53,3885,-14.16,20250106,3255,2.46,20250220,5080,-34.35,20240412,2790,19.53,20241209,0.00,N,001420,500,38 억,,178821,N,N,3,N,00,N
20250221,130120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3300,0,3,0.00,6137815,1848,19.96,3350,3350,3300,4290,2310,3300,3321.33,2.35,0,209,3430,3365,3310,3245,3190,3397,3277,38,990,500,2310,5,1,7600000,251,-300.00,0.84,12,0.02,-11.00,3915.00,5080,20240412,-35.04,2790,20241209,18.28,3885,-15.06,20250106,3255,1.38,20250220,5080,-35.04,20240412,2790,18.28,20241209,0.00,N,001420,500,38 억,,178821,N,N,3,N,00,N
20250221,120121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3300,0,3,0.00,6137815,1848,19.96,3350,3350,3300,4290,2310,3300,3321.33,2.35,0,209,3430,3365,3310,3245,3190,3397,3277,38,990,500,2310,5,1,7600000,251,-300.00,0.84,12,0.02,-11.00,3915.00,5080,20240412,-35.04,2790,20241209,18.28,3885,-15.06,20250106,3255,1.38,20250220,5080,-35.04,20240412,2790,18.28,20241209,0.00,N,001420,500,38 억,,178821,N,N,3,N,00,N
20250221,110120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3320,20,2,0.61,2737165,820,8.86,3350,3350,3300,4290,2310,3300,3338.01,2.35,0,138,3430,3365,3310,3245,3190,3397,3277,38,990,500,2310,5,1,7600000,252,-301.82,0.85,12,0.01,-11.00,3915.00,5080,20240412,-34.65,2790,20241209,19.00,3885,-14.54,20250106,3255,2.00,20250220,5080,-34.65,20240412,2790,19.00,20241209,0.00,N,001420,500,38 억,,178821,N,N,3,N,00,N
20250221,100121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3340,40,2,1.21,458140,137,1.48,3350,3350,3300,4290,2310,3300,3344.09,2.35,0,0,3430,3365,3310,3245,3190,3397,3277,38,990,500,2310,5,1,7600000,254,-303.64,0.85,12,0.00,-11.00,3915.00,5080,20240412,-34.25,2790,20241209,19.71,3885,-14.03,20250106,3255,2.61,20250220,5080,-34.25,20240412,2790,19.71,20241209,0.00,N,001420,500,38 억,,178821,N,N,3,N,00,N
20250221,090120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3310,10,2,0.30,401720,120,1.30,3350,3350,3310,4290,2310,3300,3347.67,2.35,0,0,3430,3365,3310,3245,3190,3397,3277,38,990,500,2310,5,1,7600000,252,-300.91,0.85,12,0.00,-11.00,3915.00,5080,20240412,-34.84,2790,20241209,18.64,3885,-14.80,20250106,3255,1.69,20250220,5080,-34.84,20240412,2790,18.64,20241209,0.00,N,001420,500,38 억,,178821,N,N,3,N,00,N
20250220,160120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3300,-25,5,-0.75,30702075,9257,219.88,3255,3375,3255,4320,2330,3325,3316.63,2.35,0,19,3495,3410,3355,3270,3215,3382,3242,38,995,500,2320,5,1,7600000,251,-300.00,0.84,12,0.12,-11.00,3915.00,5080,20240412,-35.04,2790,20241209,18.28,3885,-15.06,20250106,3255,1.38,20250220,5080,-35.04,20240412,2790,18.28,20241209,0.00,N,001420,500,38 억,,178807,N,N,3,N,00,N
20250220,150120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3260,-65,5,-1.95,20348150,6120,145.37,3255,3375,3255,4320,2330,3325,3324.86,2.35,0,51,3495,3410,3355,3270,3215,3382,3242,38,995,500,2320,5,1,7600000,248,-296.36,0.83,12,0.08,-11.00,3915.00,5080,20240412,-35.83,2790,20241209,16.85,3885,-16.09,20250106,3255,0.15,20250220,5080,-35.83,20240412,2790,16.85,20241209,0.00,N,001420,500,38 억,,178807,N,N,7,N,00,N
20250220,140120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3330,5,2,0.15,16834535,5061,120.21,3255,3375,3255,4320,2330,3325,3326.33,2.35,0,53,3495,3410,3355,3270,3215,3382,3242,38,995,500,2320,5,1,7600000,253,-302.73,0.85,12,0.07,-11.00,3915.00,5080,20240412,-34.45,2790,20241209,19.35,3885,-14.29,20250106,3255,2.30,20250220,5080,-34.45,20240412,2790,19.35,20241209,0.00,N,001420,500,38 억,,178807,N,N,7,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 160120 57 100.00 KOSPI 운송장비·부품 N N N N N 3335 35 2 1.06 8298510 2496 26.96 3350 3350 3300 4290 2310 3300 3324.72 2.35 0 219 3430 3365 3310 3245 3190 3397 3277 38 990 500 2310 5 1 7600000 253 -303.18 0.85 12 0.03 -11.00 3915.00 5080 20240412 -34.35 2790 20241209 19.53 3885 -14.16 20250106 3255 2.46 20250220 5080 -34.35 20240412 2790 19.53 20241209 0.00 N 001420 500 38 억 178821 N N 3 N 00 N
3 20250221 150120 57 100.00 KOSPI 운송장비·부품 N N N N N 3335 35 2 1.06 7824955 2354 25.43 3350 3350 3300 4290 2310 3300 3324.11 2.35 0 219 3430 3365 3310 3245 3190 3397 3277 38 990 500 2310 5 1 7600000 253 -303.18 0.85 12 0.03 -11.00 3915.00 5080 20240412 -34.35 2790 20241209 19.53 3885 -14.16 20250106 3255 2.46 20250220 5080 -34.35 20240412 2790 19.53 20241209 0.00 N 001420 500 38 억 178821 N N 3 N 00 N
4 20250221 140120 57 100.00 KOSPI 운송장비·부품 N N N N N 3335 35 2 1.06 6557655 1974 21.32 3350 3350 3300 4290 2310 3300 3322.01 2.35 0 214 3430 3365 3310 3245 3190 3397 3277 38 990 500 2310 5 1 7600000 253 -303.18 0.85 12 0.03 -11.00 3915.00 5080 20240412 -34.35 2790 20241209 19.53 3885 -14.16 20250106 3255 2.46 20250220 5080 -34.35 20240412 2790 19.53 20241209 0.00 N 001420 500 38 억 178821 N N 3 N 00 N
5 20250221 130120 57 100.00 KOSPI 운송장비·부품 N N N N N 3300 0 3 0.00 6137815 1848 19.96 3350 3350 3300 4290 2310 3300 3321.33 2.35 0 209 3430 3365 3310 3245 3190 3397 3277 38 990 500 2310 5 1 7600000 251 -300.00 0.84 12 0.02 -11.00 3915.00 5080 20240412 -35.04 2790 20241209 18.28 3885 -15.06 20250106 3255 1.38 20250220 5080 -35.04 20240412 2790 18.28 20241209 0.00 N 001420 500 38 억 178821 N N 3 N 00 N
6 20250221 120121 57 100.00 KOSPI 운송장비·부품 N N N N N 3300 0 3 0.00 6137815 1848 19.96 3350 3350 3300 4290 2310 3300 3321.33 2.35 0 209 3430 3365 3310 3245 3190 3397 3277 38 990 500 2310 5 1 7600000 251 -300.00 0.84 12 0.02 -11.00 3915.00 5080 20240412 -35.04 2790 20241209 18.28 3885 -15.06 20250106 3255 1.38 20250220 5080 -35.04 20240412 2790 18.28 20241209 0.00 N 001420 500 38 억 178821 N N 3 N 00 N
7 20250221 110120 57 100.00 KOSPI 운송장비·부품 N N N N N 3320 20 2 0.61 2737165 820 8.86 3350 3350 3300 4290 2310 3300 3338.01 2.35 0 138 3430 3365 3310 3245 3190 3397 3277 38 990 500 2310 5 1 7600000 252 -301.82 0.85 12 0.01 -11.00 3915.00 5080 20240412 -34.65 2790 20241209 19.00 3885 -14.54 20250106 3255 2.00 20250220 5080 -34.65 20240412 2790 19.00 20241209 0.00 N 001420 500 38 억 178821 N N 3 N 00 N
8 20250221 100121 57 100.00 KOSPI 운송장비·부품 N N N N N 3340 40 2 1.21 458140 137 1.48 3350 3350 3300 4290 2310 3300 3344.09 2.35 0 0 3430 3365 3310 3245 3190 3397 3277 38 990 500 2310 5 1 7600000 254 -303.64 0.85 12 0.00 -11.00 3915.00 5080 20240412 -34.25 2790 20241209 19.71 3885 -14.03 20250106 3255 2.61 20250220 5080 -34.25 20240412 2790 19.71 20241209 0.00 N 001420 500 38 억 178821 N N 3 N 00 N
9 20250221 090120 57 100.00 KOSPI 운송장비·부품 N N N N N 3310 10 2 0.30 401720 120 1.30 3350 3350 3310 4290 2310 3300 3347.67 2.35 0 0 3430 3365 3310 3245 3190 3397 3277 38 990 500 2310 5 1 7600000 252 -300.91 0.85 12 0.00 -11.00 3915.00 5080 20240412 -34.84 2790 20241209 18.64 3885 -14.80 20250106 3255 1.69 20250220 5080 -34.84 20240412 2790 18.64 20241209 0.00 N 001420 500 38 억 178821 N N 3 N 00 N
10 20250220 160120 57 100.00 KOSPI 운송장비·부품 N N N N N 3300 -25 5 -0.75 30702075 9257 219.88 3255 3375 3255 4320 2330 3325 3316.63 2.35 0 19 3495 3410 3355 3270 3215 3382 3242 38 995 500 2320 5 1 7600000 251 -300.00 0.84 12 0.12 -11.00 3915.00 5080 20240412 -35.04 2790 20241209 18.28 3885 -15.06 20250106 3255 1.38 20250220 5080 -35.04 20240412 2790 18.28 20241209 0.00 N 001420 500 38 억 178807 N N 3 N 00 N
11 20250220 150120 57 100.00 KOSPI 운송장비·부품 N N N N N 3260 -65 5 -1.95 20348150 6120 145.37 3255 3375 3255 4320 2330 3325 3324.86 2.35 0 51 3495 3410 3355 3270 3215 3382 3242 38 995 500 2320 5 1 7600000 248 -296.36 0.83 12 0.08 -11.00 3915.00 5080 20240412 -35.83 2790 20241209 16.85 3885 -16.09 20250106 3255 0.15 20250220 5080 -35.83 20240412 2790 16.85 20241209 0.00 N 001420 500 38 억 178807 N N 7 N 00 N
12 20250220 140120 57 100.00 KOSPI 운송장비·부품 N N N N N 3330 5 2 0.15 16834535 5061 120.21 3255 3375 3255 4320 2330 3325 3326.33 2.35 0 53 3495 3410 3355 3270 3215 3382 3242 38 995 500 2320 5 1 7600000 253 -302.73 0.85 12 0.07 -11.00 3915.00 5080 20240412 -34.45 2790 20241209 19.35 3885 -14.29 20250106 3255 2.30 20250220 5080 -34.45 20240412 2790 19.35 20241209 0.00 N 001420 500 38 억 178807 N N 7 N 00 N