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
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
20250219,160119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3325,0,3,0.00,14065480,4210,171.98,3330,3440,3300,4320,2330,3325,3340.97,2.35,0,40,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,253,-302.27,0.85,12,0.06,-11.00,3915.00,5080,20240412,-34.55,2790,20241209,19.18,3885,-14.41,20250106,3300,0.76,20250219,5080,-34.55,20240412,2790,19.18,20241209,0.00,N,001420,500,38 억,,178767,N,N,7,N,00,N
20250219,150120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,30,2,0.90,13703055,4101,167.52,3330,3440,3300,4320,2330,3325,3341.39,2.35,0,128,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,255,-305.00,0.86,12,0.05,-11.00,3915.00,5080,20240412,-33.96,2790,20241209,20.25,3885,-13.64,20250106,3300,1.67,20250219,5080,-33.96,20240412,2790,20.25,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
20250219,140119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3360,35,2,1.05,13152955,3936,160.78,3330,3440,3300,4320,2330,3325,3341.71,2.35,0,129,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,255,-305.45,0.86,12,0.05,-11.00,3915.00,5080,20240412,-33.86,2790,20241209,20.43,3885,-13.51,20250106,3300,1.82,20250219,5080,-33.86,20240412,2790,20.43,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
20250219,130119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,30,2,0.90,13069645,3911,159.76,3330,3440,3300,4320,2330,3325,3341.77,2.35,0,129,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,255,-305.00,0.86,12,0.05,-11.00,3915.00,5080,20240412,-33.96,2790,20241209,20.25,3885,-13.64,20250106,3300,1.67,20250219,5080,-33.96,20240412,2790,20.25,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
20250219,120120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,30,2,0.90,12901895,3861,157.72,3330,3440,3300,4320,2330,3325,3341.59,2.35,0,129,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,255,-305.00,0.86,12,0.05,-11.00,3915.00,5080,20240412,-33.96,2790,20241209,20.25,3885,-13.64,20250106,3300,1.67,20250219,5080,-33.96,20240412,2790,20.25,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
20250219,110119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3350,25,2,0.75,11387685,3409,139.26,3330,3440,3300,4320,2330,3325,3340.48,2.35,0,167,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,255,-304.55,0.86,12,0.04,-11.00,3915.00,5080,20240412,-34.06,2790,20241209,20.07,3885,-13.77,20250106,3300,1.52,20250219,5080,-34.06,20240412,2790,20.07,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
20250219,100119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3355,30,2,0.90,5022540,1496,61.11,3330,3440,3325,4320,2330,3325,3357.31,2.35,0,45,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,255,-305.00,0.86,12,0.02,-11.00,3915.00,5080,20240412,-33.96,2790,20241209,20.25,3885,-13.64,20250106,3325,0.90,20250219,5080,-33.96,20240412,2790,20.25,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
20250219,090119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3325,0,3,0.00,9985,3,0.12,3330,3330,3325,4320,2330,3325,3328.33,2.35,0,0,3445,3385,3355,3295,3265,3370,3280,38,995,500,2320,5,1,7600000,253,-302.27,0.85,12,0.00,-11.00,3915.00,5080,20240412,-34.55,2790,20241209,19.18,3885,-14.41,20250106,3325,0.00,20250219,5080,-34.55,20240412,2790,19.18,20241209,0.00,N,001420,500,38 억,,178767,N,N,0,N,00,N
20250218,160119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3325,-90,5,-2.64,8248300,2448,163.64,3400,3415,3325,4435,2395,3415,3369.40,2.35,0,15,3535,3475,3430,3370,3325,3452,3347,38,1020,500,2390,5,1,7600000,253,-302.27,0.85,12,0.03,-11.00,3915.00,5080,20240412,-34.55,2790,20241209,19.18,3885,-14.41,20250106,3325,0.00,20250218,5080,-34.55,20240412,2790,19.18,20241209,0.00,N,001420,500,38 억,,178762,N,N,3,N,00,N
20250218,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3405,-10,5,-0.29,4898345,1441,96.32,3400,3415,3375,4435,2395,3415,3399.27,2.35,0,10,3535,3475,3430,3370,3325,3452,3347,38,1020,500,2390,5,1,7600000,259,-309.55,0.87,12,0.02,-11.00,3915.00,5080,20240412,-32.97,2790,20241209,22.04,3885,-12.36,20250106,3375,0.89,20250218,5080,-32.97,20240412,2790,22.04,20241209,0.00,N,001420,500,38 억,,178762,N,N,3,N,00,N
20250218,140120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3375,-40,5,-1.17,4554440,1340,89.57,3400,3415,3375,4435,2395,3415,3398.84,2.35,0,10,3535,3475,3430,3370,3325,3452,3347,38,1020,500,2390,5,1,7600000,257,-306.82,0.86,12,0.02,-11.00,3915.00,5080,20240412,-33.56,2790,20241209,20.97,3885,-13.13,20250106,3375,0.00,20250218,5080,-33.56,20240412,2790,20.97,20241209,0.00,N,001420,500,38 억,,178762,N,N,3,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 160119 57 100.00 KOSPI 운송장비·부품 N N N N N 3325 0 3 0.00 14065480 4210 171.98 3330 3440 3300 4320 2330 3325 3340.97 2.35 0 40 3445 3385 3355 3295 3265 3370 3280 38 995 500 2320 5 1 7600000 253 -302.27 0.85 12 0.06 -11.00 3915.00 5080 20240412 -34.55 2790 20241209 19.18 3885 -14.41 20250106 3300 0.76 20250219 5080 -34.55 20240412 2790 19.18 20241209 0.00 N 001420 500 38 억 178767 N N 7 N 00 N
3 20250219 150120 57 100.00 KOSPI 운송장비·부품 N N N N N 3355 30 2 0.90 13703055 4101 167.52 3330 3440 3300 4320 2330 3325 3341.39 2.35 0 128 3445 3385 3355 3295 3265 3370 3280 38 995 500 2320 5 1 7600000 255 -305.00 0.86 12 0.05 -11.00 3915.00 5080 20240412 -33.96 2790 20241209 20.25 3885 -13.64 20250106 3300 1.67 20250219 5080 -33.96 20240412 2790 20.25 20241209 0.00 N 001420 500 38 억 178767 N N 0 N 00 N
4 20250219 140119 57 100.00 KOSPI 운송장비·부품 N N N N N 3360 35 2 1.05 13152955 3936 160.78 3330 3440 3300 4320 2330 3325 3341.71 2.35 0 129 3445 3385 3355 3295 3265 3370 3280 38 995 500 2320 5 1 7600000 255 -305.45 0.86 12 0.05 -11.00 3915.00 5080 20240412 -33.86 2790 20241209 20.43 3885 -13.51 20250106 3300 1.82 20250219 5080 -33.86 20240412 2790 20.43 20241209 0.00 N 001420 500 38 억 178767 N N 0 N 00 N
5 20250219 130119 57 100.00 KOSPI 운송장비·부품 N N N N N 3355 30 2 0.90 13069645 3911 159.76 3330 3440 3300 4320 2330 3325 3341.77 2.35 0 129 3445 3385 3355 3295 3265 3370 3280 38 995 500 2320 5 1 7600000 255 -305.00 0.86 12 0.05 -11.00 3915.00 5080 20240412 -33.96 2790 20241209 20.25 3885 -13.64 20250106 3300 1.67 20250219 5080 -33.96 20240412 2790 20.25 20241209 0.00 N 001420 500 38 억 178767 N N 0 N 00 N
6 20250219 120120 57 100.00 KOSPI 운송장비·부품 N N N N N 3355 30 2 0.90 12901895 3861 157.72 3330 3440 3300 4320 2330 3325 3341.59 2.35 0 129 3445 3385 3355 3295 3265 3370 3280 38 995 500 2320 5 1 7600000 255 -305.00 0.86 12 0.05 -11.00 3915.00 5080 20240412 -33.96 2790 20241209 20.25 3885 -13.64 20250106 3300 1.67 20250219 5080 -33.96 20240412 2790 20.25 20241209 0.00 N 001420 500 38 억 178767 N N 0 N 00 N
7 20250219 110119 57 100.00 KOSPI 운송장비·부품 N N N N N 3350 25 2 0.75 11387685 3409 139.26 3330 3440 3300 4320 2330 3325 3340.48 2.35 0 167 3445 3385 3355 3295 3265 3370 3280 38 995 500 2320 5 1 7600000 255 -304.55 0.86 12 0.04 -11.00 3915.00 5080 20240412 -34.06 2790 20241209 20.07 3885 -13.77 20250106 3300 1.52 20250219 5080 -34.06 20240412 2790 20.07 20241209 0.00 N 001420 500 38 억 178767 N N 0 N 00 N
8 20250219 100119 57 100.00 KOSPI 운송장비·부품 N N N N N 3355 30 2 0.90 5022540 1496 61.11 3330 3440 3325 4320 2330 3325 3357.31 2.35 0 45 3445 3385 3355 3295 3265 3370 3280 38 995 500 2320 5 1 7600000 255 -305.00 0.86 12 0.02 -11.00 3915.00 5080 20240412 -33.96 2790 20241209 20.25 3885 -13.64 20250106 3325 0.90 20250219 5080 -33.96 20240412 2790 20.25 20241209 0.00 N 001420 500 38 억 178767 N N 0 N 00 N
9 20250219 090119 57 100.00 KOSPI 운송장비·부품 N N N N N 3325 0 3 0.00 9985 3 0.12 3330 3330 3325 4320 2330 3325 3328.33 2.35 0 0 3445 3385 3355 3295 3265 3370 3280 38 995 500 2320 5 1 7600000 253 -302.27 0.85 12 0.00 -11.00 3915.00 5080 20240412 -34.55 2790 20241209 19.18 3885 -14.41 20250106 3325 0.00 20250219 5080 -34.55 20240412 2790 19.18 20241209 0.00 N 001420 500 38 억 178767 N N 0 N 00 N
10 20250218 160119 57 100.00 KOSPI 운송장비·부품 N N N N N 3325 -90 5 -2.64 8248300 2448 163.64 3400 3415 3325 4435 2395 3415 3369.40 2.35 0 15 3535 3475 3430 3370 3325 3452 3347 38 1020 500 2390 5 1 7600000 253 -302.27 0.85 12 0.03 -11.00 3915.00 5080 20240412 -34.55 2790 20241209 19.18 3885 -14.41 20250106 3325 0.00 20250218 5080 -34.55 20240412 2790 19.18 20241209 0.00 N 001420 500 38 억 178762 N N 3 N 00 N
11 20250218 150119 57 100.00 KOSPI 운송장비·부품 N N N N N 3405 -10 5 -0.29 4898345 1441 96.32 3400 3415 3375 4435 2395 3415 3399.27 2.35 0 10 3535 3475 3430 3370 3325 3452 3347 38 1020 500 2390 5 1 7600000 259 -309.55 0.87 12 0.02 -11.00 3915.00 5080 20240412 -32.97 2790 20241209 22.04 3885 -12.36 20250106 3375 0.89 20250218 5080 -32.97 20240412 2790 22.04 20241209 0.00 N 001420 500 38 억 178762 N N 3 N 00 N
12 20250218 140120 57 100.00 KOSPI 운송장비·부품 N N N N N 3375 -40 5 -1.17 4554440 1340 89.57 3400 3415 3375 4435 2395 3415 3398.84 2.35 0 10 3535 3475 3430 3370 3325 3452 3347 38 1020 500 2390 5 1 7600000 257 -306.82 0.86 12 0.02 -11.00 3915.00 5080 20240412 -33.56 2790 20241209 20.97 3885 -13.13 20250106 3375 0.00 20250218 5080 -33.56 20240412 2790 20.97 20241209 0.00 N 001420 500 38 억 178762 N N 3 N 00 N