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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3525,-15,5,-0.42,11777345,3363,112.17,3615,3615,3415,4600,2480,3540,3502.04,2.31,0,74,3663,3601,3543,3481,3423,3632,3512,38,1060,500,2470,5,1,7600000,268,-320.45,0.90,12,0.04,-11.00,3915.00,5080,20240412,-30.61,2790,20241209,26.34,3885,-9.27,20250106,3380,4.29,20250207,5080,-30.61,20240412,2790,26.34,20241209,0.00,N,001420,500,38 억,,175754,N,N,34,N,00,N
20250212,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,-10,5,-0.28,10973645,3135,104.57,3615,3615,3415,4600,2480,3540,3500.37,2.31,0,74,3663,3601,3543,3481,3423,3632,3512,38,1060,500,2470,5,1,7600000,268,-320.91,0.90,12,0.04,-11.00,3915.00,5080,20240412,-30.51,2790,20241209,26.52,3885,-9.14,20250106,3380,4.44,20250207,5080,-30.51,20240412,2790,26.52,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
20250212,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,-10,5,-0.28,8347325,2391,79.75,3615,3615,3415,4600,2480,3540,3491.14,2.31,0,-25,3663,3601,3543,3481,3423,3632,3512,38,1060,500,2470,5,1,7600000,268,-320.91,0.90,12,0.03,-11.00,3915.00,5080,20240412,-30.51,2790,20241209,26.52,3885,-9.14,20250106,3380,4.44,20250207,5080,-30.51,20240412,2790,26.52,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
20250212,130119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,-10,5,-0.28,8347325,2391,79.75,3615,3615,3415,4600,2480,3540,3491.14,2.31,0,-25,3663,3601,3543,3481,3423,3632,3512,38,1060,500,2470,5,1,7600000,268,-320.91,0.90,12,0.03,-11.00,3915.00,5080,20240412,-30.51,2790,20241209,26.52,3885,-9.14,20250106,3380,4.44,20250207,5080,-30.51,20240412,2790,26.52,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
20250212,120119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3500,-40,5,-1.13,8343795,2390,79.72,3615,3615,3415,4600,2480,3540,3491.13,2.31,0,-25,3663,3601,3543,3481,3423,3632,3512,38,1060,500,2470,5,1,7600000,266,-318.18,0.89,12,0.03,-11.00,3915.00,5080,20240412,-31.10,2790,20241209,25.45,3885,-9.91,20250106,3380,3.55,20250207,5080,-31.10,20240412,2790,25.45,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
20250212,110119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3500,-40,5,-1.13,8343795,2390,79.72,3615,3615,3415,4600,2480,3540,3491.13,2.31,0,-25,3663,3601,3543,3481,3423,3632,3512,38,1060,500,2470,5,1,7600000,266,-318.18,0.89,12,0.03,-11.00,3915.00,5080,20240412,-31.10,2790,20241209,25.45,3885,-9.91,20250106,3380,3.55,20250207,5080,-31.10,20240412,2790,25.45,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
20250212,100119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3500,-40,5,-1.13,6474795,1856,61.91,3615,3615,3415,4600,2480,3540,3488.57,2.31,0,1,3663,3601,3543,3481,3423,3632,3512,38,1060,500,2470,5,1,7600000,266,-318.18,0.89,12,0.02,-11.00,3915.00,5080,20240412,-31.10,2790,20241209,25.45,3885,-9.91,20250106,3380,3.55,20250207,5080,-31.10,20240412,2790,25.45,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
20250212,090119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3615,75,2,2.12,54225,15,0.50,3615,3615,3615,4600,2480,3540,3615.00,2.31,0,0,3663,3601,3543,3481,3423,3632,3512,38,1060,500,2470,5,1,7600000,275,-328.64,0.92,12,0.00,-11.00,3915.00,5080,20240412,-28.84,2790,20241209,29.57,3885,-6.95,20250106,3380,6.95,20250207,5080,-28.84,20240412,2790,29.57,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
20250211,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3540,25,2,0.71,10525180,2998,91.99,3515,3605,3485,4565,2465,3515,3510.73,2.31,0,20,3551,3532,3496,3477,3441,3542,3487,38,1050,500,2460,5,1,7600000,269,-321.82,0.90,12,0.04,-11.00,3915.00,5080,20240412,-30.31,2790,20241209,26.88,3885,-8.88,20250106,3380,4.73,20250207,5080,-30.31,20240412,2790,26.88,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
20250211,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3525,10,2,0.28,9449020,2694,82.66,3515,3605,3485,4565,2465,3515,3507.43,2.31,0,85,3551,3532,3496,3477,3441,3542,3487,38,1050,500,2460,5,1,7600000,268,-320.45,0.90,12,0.04,-11.00,3915.00,5080,20240412,-30.61,2790,20241209,26.34,3885,-9.27,20250106,3380,4.29,20250207,5080,-30.61,20240412,2790,26.34,20241209,0.00,N,001420,500,38 억,,175754,N,N,0,N,00,N
20250211,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3525,10,2,0.28,9332620,2661,81.65,3515,3605,3485,4565,2465,3515,3507.19,2.31,0,80,3551,3532,3496,3477,3441,3542,3487,38,1050,500,2460,5,1,7600000,268,-320.45,0.90,12,0.04,-11.00,3915.00,5080,20240412,-30.61,2790,20241209,26.34,3885,-9.27,20250106,3380,4.29,20250207,5080,-30.61,20240412,2790,26.34,20241209,0.00,N,001420,500,38 억,,175754,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 20250212 160119 57 100.00 KOSPI 운송장비·부품 N N N N N 3525 -15 5 -0.42 11777345 3363 112.17 3615 3615 3415 4600 2480 3540 3502.04 2.31 0 74 3663 3601 3543 3481 3423 3632 3512 38 1060 500 2470 5 1 7600000 268 -320.45 0.90 12 0.04 -11.00 3915.00 5080 20240412 -30.61 2790 20241209 26.34 3885 -9.27 20250106 3380 4.29 20250207 5080 -30.61 20240412 2790 26.34 20241209 0.00 N 001420 500 38 억 175754 N N 34 N 00 N
3 20250212 150119 57 100.00 KOSPI 운송장비·부품 N N N N N 3530 -10 5 -0.28 10973645 3135 104.57 3615 3615 3415 4600 2480 3540 3500.37 2.31 0 74 3663 3601 3543 3481 3423 3632 3512 38 1060 500 2470 5 1 7600000 268 -320.91 0.90 12 0.04 -11.00 3915.00 5080 20240412 -30.51 2790 20241209 26.52 3885 -9.14 20250106 3380 4.44 20250207 5080 -30.51 20240412 2790 26.52 20241209 0.00 N 001420 500 38 억 175754 N N 0 N 00 N
4 20250212 140118 57 100.00 KOSPI 운송장비·부품 N N N N N 3530 -10 5 -0.28 8347325 2391 79.75 3615 3615 3415 4600 2480 3540 3491.14 2.31 0 -25 3663 3601 3543 3481 3423 3632 3512 38 1060 500 2470 5 1 7600000 268 -320.91 0.90 12 0.03 -11.00 3915.00 5080 20240412 -30.51 2790 20241209 26.52 3885 -9.14 20250106 3380 4.44 20250207 5080 -30.51 20240412 2790 26.52 20241209 0.00 N 001420 500 38 억 175754 N N 0 N 00 N
5 20250212 130119 57 100.00 KOSPI 운송장비·부품 N N N N N 3530 -10 5 -0.28 8347325 2391 79.75 3615 3615 3415 4600 2480 3540 3491.14 2.31 0 -25 3663 3601 3543 3481 3423 3632 3512 38 1060 500 2470 5 1 7600000 268 -320.91 0.90 12 0.03 -11.00 3915.00 5080 20240412 -30.51 2790 20241209 26.52 3885 -9.14 20250106 3380 4.44 20250207 5080 -30.51 20240412 2790 26.52 20241209 0.00 N 001420 500 38 억 175754 N N 0 N 00 N
6 20250212 120119 57 100.00 KOSPI 운송장비·부품 N N N N N 3500 -40 5 -1.13 8343795 2390 79.72 3615 3615 3415 4600 2480 3540 3491.13 2.31 0 -25 3663 3601 3543 3481 3423 3632 3512 38 1060 500 2470 5 1 7600000 266 -318.18 0.89 12 0.03 -11.00 3915.00 5080 20240412 -31.10 2790 20241209 25.45 3885 -9.91 20250106 3380 3.55 20250207 5080 -31.10 20240412 2790 25.45 20241209 0.00 N 001420 500 38 억 175754 N N 0 N 00 N
7 20250212 110119 57 100.00 KOSPI 운송장비·부품 N N N N N 3500 -40 5 -1.13 8343795 2390 79.72 3615 3615 3415 4600 2480 3540 3491.13 2.31 0 -25 3663 3601 3543 3481 3423 3632 3512 38 1060 500 2470 5 1 7600000 266 -318.18 0.89 12 0.03 -11.00 3915.00 5080 20240412 -31.10 2790 20241209 25.45 3885 -9.91 20250106 3380 3.55 20250207 5080 -31.10 20240412 2790 25.45 20241209 0.00 N 001420 500 38 억 175754 N N 0 N 00 N
8 20250212 100119 57 100.00 KOSPI 운송장비·부품 N N N N N 3500 -40 5 -1.13 6474795 1856 61.91 3615 3615 3415 4600 2480 3540 3488.57 2.31 0 1 3663 3601 3543 3481 3423 3632 3512 38 1060 500 2470 5 1 7600000 266 -318.18 0.89 12 0.02 -11.00 3915.00 5080 20240412 -31.10 2790 20241209 25.45 3885 -9.91 20250106 3380 3.55 20250207 5080 -31.10 20240412 2790 25.45 20241209 0.00 N 001420 500 38 억 175754 N N 0 N 00 N
9 20250212 090119 57 100.00 KOSPI 운송장비·부품 N N N N N 3615 75 2 2.12 54225 15 0.50 3615 3615 3615 4600 2480 3540 3615.00 2.31 0 0 3663 3601 3543 3481 3423 3632 3512 38 1060 500 2470 5 1 7600000 275 -328.64 0.92 12 0.00 -11.00 3915.00 5080 20240412 -28.84 2790 20241209 29.57 3885 -6.95 20250106 3380 6.95 20250207 5080 -28.84 20240412 2790 29.57 20241209 0.00 N 001420 500 38 억 175754 N N 0 N 00 N
10 20250211 160118 57 100.00 KOSPI 운송장비·부품 N N N N N 3540 25 2 0.71 10525180 2998 91.99 3515 3605 3485 4565 2465 3515 3510.73 2.31 0 20 3551 3532 3496 3477 3441 3542 3487 38 1050 500 2460 5 1 7600000 269 -321.82 0.90 12 0.04 -11.00 3915.00 5080 20240412 -30.31 2790 20241209 26.88 3885 -8.88 20250106 3380 4.73 20250207 5080 -30.31 20240412 2790 26.88 20241209 0.00 N 001420 500 38 억 175754 N N 0 N 00 N
11 20250211 150118 57 100.00 KOSPI 운송장비·부품 N N N N N 3525 10 2 0.28 9449020 2694 82.66 3515 3605 3485 4565 2465 3515 3507.43 2.31 0 85 3551 3532 3496 3477 3441 3542 3487 38 1050 500 2460 5 1 7600000 268 -320.45 0.90 12 0.04 -11.00 3915.00 5080 20240412 -30.61 2790 20241209 26.34 3885 -9.27 20250106 3380 4.29 20250207 5080 -30.61 20240412 2790 26.34 20241209 0.00 N 001420 500 38 억 175754 N N 0 N 00 N
12 20250211 140118 57 100.00 KOSPI 운송장비·부품 N N N N N 3525 10 2 0.28 9332620 2661 81.65 3515 3605 3485 4565 2465 3515 3507.19 2.31 0 80 3551 3532 3496 3477 3441 3542 3487 38 1050 500 2460 5 1 7600000 268 -320.45 0.90 12 0.04 -11.00 3915.00 5080 20240412 -30.61 2790 20241209 26.34 3885 -9.27 20250106 3380 4.29 20250207 5080 -30.61 20240412 2790 26.34 20241209 0.00 N 001420 500 38 억 175754 N N 0 N 00 N