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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001420/price/prices-20250301.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
20250306,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,-20,5,-0.55,2884799,789,51.70,3695,3720,3640,4755,2565,3660,3656.31,2.36,0,-21,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,277,-330.91,0.93,12,0.01,-11.00,3915.00,5080,20240412,-28.35,2790,20241209,30.47,4075,-10.67,20250226,3255,11.83,20250220,5080,-28.35,20240412,2790,30.47,20241209,0.00,N,001420,500,38 억,,179588,N,N,4,N,00,N
20250306,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3645,-15,5,-0.41,2233239,610,39.97,3695,3720,3640,4755,2565,3660,3661.05,2.36,0,112,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,277,-331.36,0.93,12,0.01,-11.00,3915.00,5080,20240412,-28.25,2790,20241209,30.65,4075,-10.55,20250226,3255,11.98,20250220,5080,-28.25,20240412,2790,30.65,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
20250306,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,-20,5,-0.55,1314699,358,23.46,3695,3720,3640,4755,2565,3660,3672.34,2.36,0,83,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,277,-330.91,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.35,2790,20241209,30.47,4075,-10.67,20250226,3255,11.83,20250220,5080,-28.35,20240412,2790,30.47,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
20250306,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3652,-8,5,-0.22,1121382,305,19.99,3695,3720,3652,4755,2565,3660,3676.66,2.36,0,108,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,278,-332.00,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.11,2790,20241209,30.90,4075,-10.38,20250226,3255,12.20,20250220,5080,-28.11,20240412,2790,30.90,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
20250306,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3652,-8,5,-0.22,1121382,305,19.99,3695,3720,3652,4755,2565,3660,3676.66,2.36,0,108,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,278,-332.00,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.11,2790,20241209,30.90,4075,-10.38,20250226,3255,12.20,20250220,5080,-28.11,20240412,2790,30.90,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
20250306,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3652,-8,5,-0.22,1121382,305,19.99,3695,3720,3652,4755,2565,3660,3676.66,2.36,0,108,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,278,-332.00,0.93,12,0.00,-11.00,3915.00,5080,20240412,-28.11,2790,20241209,30.90,4075,-10.38,20250226,3255,12.20,20250220,5080,-28.11,20240412,2790,30.90,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
20250306,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3670,10,2,0.27,1117730,304,19.92,3695,3720,3660,4755,2565,3660,3676.74,2.36,0,108,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,279,-333.64,0.94,12,0.00,-11.00,3915.00,5080,20240412,-27.76,2790,20241209,31.54,4075,-9.94,20250226,3255,12.75,20250220,5080,-27.76,20240412,2790,31.54,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
20250306,090119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,60,2,1.64,66535,18,1.18,3695,3720,3695,4755,2565,3660,3696.39,2.36,0,0,3783,3721,3643,3581,3503,3752,3612,38,1095,500,2560,5,1,7600000,283,-338.18,0.95,12,0.00,-11.00,3915.00,5080,20240412,-26.77,2790,20241209,33.33,4075,-8.71,20250226,3255,14.29,20250220,5080,-26.77,20240412,2790,33.33,20241209,0.00,N,001420,500,38 억,,179588,N,N,2,N,00,N
20250305,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3660,55,2,1.53,5509850,1526,85.39,3565,3705,3565,4685,2525,3605,3610.65,2.36,0,322,3685,3645,3600,3560,3515,3647,3562,38,1080,500,2520,5,1,7600000,278,-332.73,0.93,12,0.02,-11.00,3915.00,5080,20240412,-27.95,2790,20241209,31.18,4075,-10.18,20250226,3255,12.44,20250220,5080,-27.95,20240412,2790,31.18,20241209,0.00,N,001420,500,38 억,,179271,N,N,2,N,00,N
20250305,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3675,70,2,1.94,5217035,1446,80.92,3565,3705,3565,4685,2525,3605,3607.91,2.36,0,349,3685,3645,3600,3560,3515,3647,3562,38,1080,500,2520,5,1,7600000,279,-334.09,0.94,12,0.02,-11.00,3915.00,5080,20240412,-27.66,2790,20241209,31.72,4075,-9.82,20250226,3255,12.90,20250220,5080,-27.66,20240412,2790,31.72,20241209,0.00,N,001420,500,38 억,,179271,N,N,0,N,00,N
20250305,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3685,80,2,2.22,4864985,1350,75.55,3565,3705,3565,4685,2525,3605,3603.69,2.36,0,393,3685,3645,3600,3560,3515,3647,3562,38,1080,500,2520,5,1,7600000,280,-335.00,0.94,12,0.02,-11.00,3915.00,5080,20240412,-27.46,2790,20241209,32.08,4075,-9.57,20250226,3255,13.21,20250220,5080,-27.46,20240412,2790,32.08,20241209,0.00,N,001420,500,38 억,,179271,N,N,0,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 20250306 160118 57 100.00 KOSPI 운송장비·부품 N N N N N 3640 -20 5 -0.55 2884799 789 51.70 3695 3720 3640 4755 2565 3660 3656.31 2.36 0 -21 3783 3721 3643 3581 3503 3752 3612 38 1095 500 2560 5 1 7600000 277 -330.91 0.93 12 0.01 -11.00 3915.00 5080 20240412 -28.35 2790 20241209 30.47 4075 -10.67 20250226 3255 11.83 20250220 5080 -28.35 20240412 2790 30.47 20241209 0.00 N 001420 500 38 억 179588 N N 4 N 00 N
3 20250306 150118 57 100.00 KOSPI 운송장비·부품 N N N N N 3645 -15 5 -0.41 2233239 610 39.97 3695 3720 3640 4755 2565 3660 3661.05 2.36 0 112 3783 3721 3643 3581 3503 3752 3612 38 1095 500 2560 5 1 7600000 277 -331.36 0.93 12 0.01 -11.00 3915.00 5080 20240412 -28.25 2790 20241209 30.65 4075 -10.55 20250226 3255 11.98 20250220 5080 -28.25 20240412 2790 30.65 20241209 0.00 N 001420 500 38 억 179588 N N 2 N 00 N
4 20250306 140118 57 100.00 KOSPI 운송장비·부품 N N N N N 3640 -20 5 -0.55 1314699 358 23.46 3695 3720 3640 4755 2565 3660 3672.34 2.36 0 83 3783 3721 3643 3581 3503 3752 3612 38 1095 500 2560 5 1 7600000 277 -330.91 0.93 12 0.00 -11.00 3915.00 5080 20240412 -28.35 2790 20241209 30.47 4075 -10.67 20250226 3255 11.83 20250220 5080 -28.35 20240412 2790 30.47 20241209 0.00 N 001420 500 38 억 179588 N N 2 N 00 N
5 20250306 130118 57 100.00 KOSPI 운송장비·부품 N N N N N 3652 -8 5 -0.22 1121382 305 19.99 3695 3720 3652 4755 2565 3660 3676.66 2.36 0 108 3783 3721 3643 3581 3503 3752 3612 38 1095 500 2560 5 1 7600000 278 -332.00 0.93 12 0.00 -11.00 3915.00 5080 20240412 -28.11 2790 20241209 30.90 4075 -10.38 20250226 3255 12.20 20250220 5080 -28.11 20240412 2790 30.90 20241209 0.00 N 001420 500 38 억 179588 N N 2 N 00 N
6 20250306 120118 57 100.00 KOSPI 운송장비·부품 N N N N N 3652 -8 5 -0.22 1121382 305 19.99 3695 3720 3652 4755 2565 3660 3676.66 2.36 0 108 3783 3721 3643 3581 3503 3752 3612 38 1095 500 2560 5 1 7600000 278 -332.00 0.93 12 0.00 -11.00 3915.00 5080 20240412 -28.11 2790 20241209 30.90 4075 -10.38 20250226 3255 12.20 20250220 5080 -28.11 20240412 2790 30.90 20241209 0.00 N 001420 500 38 억 179588 N N 2 N 00 N
7 20250306 110118 57 100.00 KOSPI 운송장비·부품 N N N N N 3652 -8 5 -0.22 1121382 305 19.99 3695 3720 3652 4755 2565 3660 3676.66 2.36 0 108 3783 3721 3643 3581 3503 3752 3612 38 1095 500 2560 5 1 7600000 278 -332.00 0.93 12 0.00 -11.00 3915.00 5080 20240412 -28.11 2790 20241209 30.90 4075 -10.38 20250226 3255 12.20 20250220 5080 -28.11 20240412 2790 30.90 20241209 0.00 N 001420 500 38 억 179588 N N 2 N 00 N
8 20250306 100118 57 100.00 KOSPI 운송장비·부품 N N N N N 3670 10 2 0.27 1117730 304 19.92 3695 3720 3660 4755 2565 3660 3676.74 2.36 0 108 3783 3721 3643 3581 3503 3752 3612 38 1095 500 2560 5 1 7600000 279 -333.64 0.94 12 0.00 -11.00 3915.00 5080 20240412 -27.76 2790 20241209 31.54 4075 -9.94 20250226 3255 12.75 20250220 5080 -27.76 20240412 2790 31.54 20241209 0.00 N 001420 500 38 억 179588 N N 2 N 00 N
9 20250306 090119 57 100.00 KOSPI 운송장비·부품 N N N N N 3720 60 2 1.64 66535 18 1.18 3695 3720 3695 4755 2565 3660 3696.39 2.36 0 0 3783 3721 3643 3581 3503 3752 3612 38 1095 500 2560 5 1 7600000 283 -338.18 0.95 12 0.00 -11.00 3915.00 5080 20240412 -26.77 2790 20241209 33.33 4075 -8.71 20250226 3255 14.29 20250220 5080 -26.77 20240412 2790 33.33 20241209 0.00 N 001420 500 38 억 179588 N N 2 N 00 N
10 20250305 160118 57 100.00 KOSPI 운송장비·부품 N N N N N 3660 55 2 1.53 5509850 1526 85.39 3565 3705 3565 4685 2525 3605 3610.65 2.36 0 322 3685 3645 3600 3560 3515 3647 3562 38 1080 500 2520 5 1 7600000 278 -332.73 0.93 12 0.02 -11.00 3915.00 5080 20240412 -27.95 2790 20241209 31.18 4075 -10.18 20250226 3255 12.44 20250220 5080 -27.95 20240412 2790 31.18 20241209 0.00 N 001420 500 38 억 179271 N N 2 N 00 N
11 20250305 150119 57 100.00 KOSPI 운송장비·부품 N N N N N 3675 70 2 1.94 5217035 1446 80.92 3565 3705 3565 4685 2525 3605 3607.91 2.36 0 349 3685 3645 3600 3560 3515 3647 3562 38 1080 500 2520 5 1 7600000 279 -334.09 0.94 12 0.02 -11.00 3915.00 5080 20240412 -27.66 2790 20241209 31.72 4075 -9.82 20250226 3255 12.90 20250220 5080 -27.66 20240412 2790 31.72 20241209 0.00 N 001420 500 38 억 179271 N N 0 N 00 N
12 20250305 140118 57 100.00 KOSPI 운송장비·부품 N N N N N 3685 80 2 2.22 4864985 1350 75.55 3565 3705 3565 4685 2525 3605 3603.69 2.36 0 393 3685 3645 3600 3560 3515 3647 3562 38 1080 500 2520 5 1 7600000 280 -335.00 0.94 12 0.02 -11.00 3915.00 5080 20240412 -27.46 2790 20241209 32.08 4075 -9.57 20250226 3255 13.21 20250220 5080 -27.46 20240412 2790 32.08 20241209 0.00 N 001420 500 38 억 179271 N N 0 N 00 N