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
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
20250219,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3590,220,2,6.53,13874398835,3912947,307.31,3370,3705,3270,4380,2360,3370,3545.48,1.74,0,148469,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1614,8.00,1.14,12,8.70,449.00,3138.00,4820,20241219,-25.52,1420,20240229,152.82,4235,-15.23,20250120,3230,11.15,20250102,4820,-25.52,20241219,1420,152.82,20240229,8.52,N,001380,500,224 억,,781517,N,N,44,N,00,N
20250219,150120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3655,285,2,8.46,11582428435,3271415,256.93,3370,3705,3270,4380,2360,3370,3540.49,1.74,0,80601,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1643,8.14,1.16,12,7.28,449.00,3138.00,4820,20241219,-24.17,1420,20240229,157.39,4235,-13.70,20250120,3230,13.16,20250102,4820,-24.17,20241219,1420,157.39,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
20250219,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3345,-25,5,-0.74,2060902525,621914,48.84,3370,3390,3270,4380,2360,3370,3313.81,1.74,0,-10704,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1504,7.45,1.07,12,1.38,449.00,3138.00,4820,20241219,-30.60,1420,20240229,135.56,4235,-21.02,20250120,3230,3.56,20250102,4820,-30.60,20241219,1420,135.56,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
20250219,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3310,-60,5,-1.78,1802412920,544511,42.76,3370,3390,3270,4380,2360,3370,3310.15,1.74,0,-27474,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1488,7.37,1.05,12,1.21,449.00,3138.00,4820,20241219,-31.33,1420,20240229,133.10,4235,-21.84,20250120,3230,2.48,20250102,4820,-31.33,20241219,1420,133.10,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
20250219,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3300,-70,5,-2.08,1647906645,497732,39.09,3370,3390,3270,4380,2360,3370,3310.83,1.74,0,-39342,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1484,7.35,1.05,12,1.11,449.00,3138.00,4820,20241219,-31.54,1420,20240229,132.39,4235,-22.08,20250120,3230,2.17,20250102,4820,-31.54,20241219,1420,132.39,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
20250219,110119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3290,-80,5,-2.37,1423797450,429383,33.72,3370,3390,3270,4380,2360,3370,3315.91,1.74,0,-50586,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1479,7.33,1.05,12,0.95,449.00,3138.00,4820,20241219,-31.74,1420,20240229,131.69,4235,-22.31,20250120,3230,1.86,20250102,4820,-31.74,20241219,1420,131.69,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
20250219,100119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3310,-60,5,-1.78,760969595,227833,17.89,3370,3390,3300,4380,2360,3370,3340.03,1.74,0,-35828,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1488,7.37,1.05,12,0.51,449.00,3138.00,4820,20241219,-31.33,1420,20240229,133.10,4235,-21.84,20250120,3230,2.48,20250102,4820,-31.33,20241219,1420,133.10,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
20250219,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3365,-5,5,-0.15,34482600,10234,0.80,3370,3380,3365,4380,2360,3370,3369.42,1.74,0,-2289,3660,3515,3435,3290,3210,3475,3250,225,1010,500,2080,5,1,44964143,1513,7.49,1.07,12,0.02,449.00,3138.00,4820,20241219,-30.19,1420,20240229,136.97,4235,-20.54,20250120,3230,4.18,20250102,4820,-30.19,20241219,1420,136.97,20240229,8.52,N,001380,500,224 억,,781517,N,N,0,N,00,N
20250218,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3370,-80,5,-2.32,4353776575,1261495,190.89,3450,3580,3355,4485,2415,3450,3451.36,2.28,0,-229575,3540,3495,3425,3380,3310,3517,3402,225,1035,500,2130,5,1,44964143,1515,7.51,1.07,12,2.81,449.00,3138.00,4820,20241219,-30.08,1420,20240229,137.32,4235,-20.43,20250120,3230,4.33,20250102,4820,-30.08,20241219,1420,137.32,20240229,8.46,N,001380,500,224 억,,1024738,N,N,17,N,00,N
20250218,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3365,-85,5,-2.46,4007757225,1158661,175.33,3450,3580,3360,4485,2415,3450,3458.96,2.28,0,-184046,3540,3495,3425,3380,3310,3517,3402,225,1035,500,2130,5,1,44964143,1513,7.49,1.07,12,2.58,449.00,3138.00,4820,20241219,-30.19,1420,20240229,136.97,4235,-20.54,20250120,3230,4.18,20250102,4820,-30.19,20241219,1420,136.97,20240229,8.46,N,001380,500,224 억,,1024738,N,N,17,N,00,N
20250218,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3385,-65,5,-1.88,3731901010,1076948,162.96,3450,3580,3360,4485,2415,3450,3465.26,2.28,0,-168295,3540,3495,3425,3380,3310,3517,3402,225,1035,500,2130,5,1,44964143,1522,7.54,1.08,12,2.40,449.00,3138.00,4820,20241219,-29.77,1420,20240229,138.38,4235,-20.07,20250120,3230,4.80,20250102,4820,-29.77,20241219,1420,138.38,20240229,8.46,N,001380,500,224 억,,1024738,N,N,17,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 160118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3590 220 2 6.53 13874398835 3912947 307.31 3370 3705 3270 4380 2360 3370 3545.48 1.74 0 148469 3660 3515 3435 3290 3210 3475 3250 225 1010 500 2080 5 1 44964143 1614 8.00 1.14 12 8.70 449.00 3138.00 4820 20241219 -25.52 1420 20240229 152.82 4235 -15.23 20250120 3230 11.15 20250102 4820 -25.52 20241219 1420 152.82 20240229 8.52 N 001380 500 224 억 781517 N N 44 N 00 N
3 20250219 150120 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3655 285 2 8.46 11582428435 3271415 256.93 3370 3705 3270 4380 2360 3370 3540.49 1.74 0 80601 3660 3515 3435 3290 3210 3475 3250 225 1010 500 2080 5 1 44964143 1643 8.14 1.16 12 7.28 449.00 3138.00 4820 20241219 -24.17 1420 20240229 157.39 4235 -13.70 20250120 3230 13.16 20250102 4820 -24.17 20241219 1420 157.39 20240229 8.52 N 001380 500 224 억 781517 N N 0 N 00 N
4 20250219 140119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3345 -25 5 -0.74 2060902525 621914 48.84 3370 3390 3270 4380 2360 3370 3313.81 1.74 0 -10704 3660 3515 3435 3290 3210 3475 3250 225 1010 500 2080 5 1 44964143 1504 7.45 1.07 12 1.38 449.00 3138.00 4820 20241219 -30.60 1420 20240229 135.56 4235 -21.02 20250120 3230 3.56 20250102 4820 -30.60 20241219 1420 135.56 20240229 8.52 N 001380 500 224 억 781517 N N 0 N 00 N
5 20250219 130118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3310 -60 5 -1.78 1802412920 544511 42.76 3370 3390 3270 4380 2360 3370 3310.15 1.74 0 -27474 3660 3515 3435 3290 3210 3475 3250 225 1010 500 2080 5 1 44964143 1488 7.37 1.05 12 1.21 449.00 3138.00 4820 20241219 -31.33 1420 20240229 133.10 4235 -21.84 20250120 3230 2.48 20250102 4820 -31.33 20241219 1420 133.10 20240229 8.52 N 001380 500 224 억 781517 N N 0 N 00 N
6 20250219 120119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3300 -70 5 -2.08 1647906645 497732 39.09 3370 3390 3270 4380 2360 3370 3310.83 1.74 0 -39342 3660 3515 3435 3290 3210 3475 3250 225 1010 500 2080 5 1 44964143 1484 7.35 1.05 12 1.11 449.00 3138.00 4820 20241219 -31.54 1420 20240229 132.39 4235 -22.08 20250120 3230 2.17 20250102 4820 -31.54 20241219 1420 132.39 20240229 8.52 N 001380 500 224 억 781517 N N 0 N 00 N
7 20250219 110119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3290 -80 5 -2.37 1423797450 429383 33.72 3370 3390 3270 4380 2360 3370 3315.91 1.74 0 -50586 3660 3515 3435 3290 3210 3475 3250 225 1010 500 2080 5 1 44964143 1479 7.33 1.05 12 0.95 449.00 3138.00 4820 20241219 -31.74 1420 20240229 131.69 4235 -22.31 20250120 3230 1.86 20250102 4820 -31.74 20241219 1420 131.69 20240229 8.52 N 001380 500 224 억 781517 N N 0 N 00 N
8 20250219 100119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3310 -60 5 -1.78 760969595 227833 17.89 3370 3390 3300 4380 2360 3370 3340.03 1.74 0 -35828 3660 3515 3435 3290 3210 3475 3250 225 1010 500 2080 5 1 44964143 1488 7.37 1.05 12 0.51 449.00 3138.00 4820 20241219 -31.33 1420 20240229 133.10 4235 -21.84 20250120 3230 2.48 20250102 4820 -31.33 20241219 1420 133.10 20240229 8.52 N 001380 500 224 억 781517 N N 0 N 00 N
9 20250219 090119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3365 -5 5 -0.15 34482600 10234 0.80 3370 3380 3365 4380 2360 3370 3369.42 1.74 0 -2289 3660 3515 3435 3290 3210 3475 3250 225 1010 500 2080 5 1 44964143 1513 7.49 1.07 12 0.02 449.00 3138.00 4820 20241219 -30.19 1420 20240229 136.97 4235 -20.54 20250120 3230 4.18 20250102 4820 -30.19 20241219 1420 136.97 20240229 8.52 N 001380 500 224 억 781517 N N 0 N 00 N
10 20250218 160119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3370 -80 5 -2.32 4353776575 1261495 190.89 3450 3580 3355 4485 2415 3450 3451.36 2.28 0 -229575 3540 3495 3425 3380 3310 3517 3402 225 1035 500 2130 5 1 44964143 1515 7.51 1.07 12 2.81 449.00 3138.00 4820 20241219 -30.08 1420 20240229 137.32 4235 -20.43 20250120 3230 4.33 20250102 4820 -30.08 20241219 1420 137.32 20240229 8.46 N 001380 500 224 억 1024738 N N 17 N 00 N
11 20250218 150119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3365 -85 5 -2.46 4007757225 1158661 175.33 3450 3580 3360 4485 2415 3450 3458.96 2.28 0 -184046 3540 3495 3425 3380 3310 3517 3402 225 1035 500 2130 5 1 44964143 1513 7.49 1.07 12 2.58 449.00 3138.00 4820 20241219 -30.19 1420 20240229 136.97 4235 -20.54 20250120 3230 4.18 20250102 4820 -30.19 20241219 1420 136.97 20240229 8.46 N 001380 500 224 억 1024738 N N 17 N 00 N
12 20250218 140119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3385 -65 5 -1.88 3731901010 1076948 162.96 3450 3580 3360 4485 2415 3450 3465.26 2.28 0 -168295 3540 3495 3425 3380 3310 3517 3402 225 1035 500 2130 5 1 44964143 1522 7.54 1.08 12 2.40 449.00 3138.00 4820 20241219 -29.77 1420 20240229 138.38 4235 -20.07 20250120 3230 4.80 20250102 4820 -29.77 20241219 1420 138.38 20240229 8.46 N 001380 500 224 억 1024738 N N 17 N 00 N