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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3395,-55,5,-1.59,3244306500,932561,141.11,3450,3580,3375,4485,2415,3450,3478.92,2.28,0,-150253,3540,3495,3425,3380,3310,3517,3402,225,1035,500,2130,5,1,44964143,1527,7.56,1.08,12,2.07,449.00,3138.00,4820,20241219,-29.56,1420,20240229,139.08,4235,-19.83,20250120,3230,5.11,20250102,4820,-29.56,20241219,1420,139.08,20240229,8.46,N,001380,500,224 억,,1024738,N,N,17,N,00,N
20250218,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3405,-45,5,-1.30,2954746825,847288,128.21,3450,3580,3395,4485,2415,3450,3487.30,2.28,0,-118487,3540,3495,3425,3380,3310,3517,3402,225,1035,500,2130,5,1,44964143,1531,7.58,1.09,12,1.88,449.00,3138.00,4820,20241219,-29.36,1420,20240229,139.79,4235,-19.60,20250120,3230,5.42,20250102,4820,-29.36,20241219,1420,139.79,20240229,8.46,N,001380,500,224 억,,1024738,N,N,17,N,00,N
20250218,110119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3460,10,2,0.29,2197732465,626680,94.83,3450,3580,3450,4485,2415,3450,3506.95,2.28,0,-38109,3540,3495,3425,3380,3310,3517,3402,225,1035,500,2130,5,1,44964143,1556,7.71,1.10,12,1.39,449.00,3138.00,4820,20241219,-28.22,1420,20240229,143.66,4235,-18.30,20250120,3230,7.12,20250102,4820,-28.22,20241219,1420,143.66,20240229,8.46,N,001380,500,224 억,,1024738,N,N,17,N,00,N
20250218,100119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3470,20,2,0.58,1849913655,526430,79.66,3450,3580,3450,4485,2415,3450,3514.07,2.28,0,-33355,3540,3495,3425,3380,3310,3517,3402,225,1035,500,2130,5,1,44964143,1560,7.73,1.11,12,1.17,449.00,3138.00,4820,20241219,-28.01,1420,20240229,144.37,4235,-18.06,20250120,3230,7.43,20250102,4820,-28.01,20241219,1420,144.37,20240229,8.46,N,001380,500,224 억,,1024738,N,N,17,N,00,N
20250218,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3475,25,2,0.72,34836645,10075,1.52,3450,3485,3450,4485,2415,3450,3457.73,2.28,0,-121,3540,3495,3425,3380,3310,3517,3402,225,1035,500,2130,5,1,44964143,1563,7.74,1.11,12,0.02,449.00,3138.00,4820,20241219,-27.90,1420,20240229,144.72,4235,-17.95,20250120,3230,7.59,20250102,4820,-27.90,20241219,1420,144.72,20240229,8.46,N,001380,500,224 억,,1024738,N,N,17,N,00,N
20250217,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3450,55,2,1.62,2247147385,655133,66.29,3370,3470,3355,4410,2380,3395,3430.05,1.75,0,239993,3661,3527,3431,3297,3201,3480,3250,225,1015,500,2100,5,1,44964143,1551,7.68,1.10,12,1.46,449.00,3138.00,4820,20241219,-28.42,1420,20240202,142.96,4235,-18.54,20250120,3230,6.81,20250102,4820,-28.42,20241219,1420,142.96,20240229,8.47,N,001380,500,224 억,,786476,N,N,17,N,00,N
20250217,150120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3455,60,2,1.77,2087322155,608803,61.60,3370,3470,3355,4410,2380,3395,3428.57,1.75,0,234854,3661,3527,3431,3297,3201,3480,3250,225,1015,500,2100,5,1,44964143,1554,7.69,1.10,12,1.35,449.00,3138.00,4820,20241219,-28.32,1420,20240202,143.31,4235,-18.42,20250120,3230,6.97,20250102,4820,-28.32,20241219,1420,143.31,20240229,8.47,N,001380,500,224 억,,786476,N,N,32,N,00,N
20250217,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3445,50,2,1.47,1743977800,509247,51.53,3370,3470,3355,4410,2380,3395,3424.62,1.75,0,225122,3661,3527,3431,3297,3201,3480,3250,225,1015,500,2100,5,1,44964143,1549,7.67,1.10,12,1.13,449.00,3138.00,4820,20241219,-28.53,1420,20240202,142.61,4235,-18.65,20250120,3230,6.66,20250102,4820,-28.53,20241219,1420,142.61,20240229,8.47,N,001380,500,224 억,,786476,N,N,32,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 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
3 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
4 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
5 20250218 130118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3395 -55 5 -1.59 3244306500 932561 141.11 3450 3580 3375 4485 2415 3450 3478.92 2.28 0 -150253 3540 3495 3425 3380 3310 3517 3402 225 1035 500 2130 5 1 44964143 1527 7.56 1.08 12 2.07 449.00 3138.00 4820 20241219 -29.56 1420 20240229 139.08 4235 -19.83 20250120 3230 5.11 20250102 4820 -29.56 20241219 1420 139.08 20240229 8.46 N 001380 500 224 억 1024738 N N 17 N 00 N
6 20250218 120119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3405 -45 5 -1.30 2954746825 847288 128.21 3450 3580 3395 4485 2415 3450 3487.30 2.28 0 -118487 3540 3495 3425 3380 3310 3517 3402 225 1035 500 2130 5 1 44964143 1531 7.58 1.09 12 1.88 449.00 3138.00 4820 20241219 -29.36 1420 20240229 139.79 4235 -19.60 20250120 3230 5.42 20250102 4820 -29.36 20241219 1420 139.79 20240229 8.46 N 001380 500 224 억 1024738 N N 17 N 00 N
7 20250218 110119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3460 10 2 0.29 2197732465 626680 94.83 3450 3580 3450 4485 2415 3450 3506.95 2.28 0 -38109 3540 3495 3425 3380 3310 3517 3402 225 1035 500 2130 5 1 44964143 1556 7.71 1.10 12 1.39 449.00 3138.00 4820 20241219 -28.22 1420 20240229 143.66 4235 -18.30 20250120 3230 7.12 20250102 4820 -28.22 20241219 1420 143.66 20240229 8.46 N 001380 500 224 억 1024738 N N 17 N 00 N
8 20250218 100119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3470 20 2 0.58 1849913655 526430 79.66 3450 3580 3450 4485 2415 3450 3514.07 2.28 0 -33355 3540 3495 3425 3380 3310 3517 3402 225 1035 500 2130 5 1 44964143 1560 7.73 1.11 12 1.17 449.00 3138.00 4820 20241219 -28.01 1420 20240229 144.37 4235 -18.06 20250120 3230 7.43 20250102 4820 -28.01 20241219 1420 144.37 20240229 8.46 N 001380 500 224 억 1024738 N N 17 N 00 N
9 20250218 090119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3475 25 2 0.72 34836645 10075 1.52 3450 3485 3450 4485 2415 3450 3457.73 2.28 0 -121 3540 3495 3425 3380 3310 3517 3402 225 1035 500 2130 5 1 44964143 1563 7.74 1.11 12 0.02 449.00 3138.00 4820 20241219 -27.90 1420 20240229 144.72 4235 -17.95 20250120 3230 7.59 20250102 4820 -27.90 20241219 1420 144.72 20240229 8.46 N 001380 500 224 억 1024738 N N 17 N 00 N
10 20250217 160119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3450 55 2 1.62 2247147385 655133 66.29 3370 3470 3355 4410 2380 3395 3430.05 1.75 0 239993 3661 3527 3431 3297 3201 3480 3250 225 1015 500 2100 5 1 44964143 1551 7.68 1.10 12 1.46 449.00 3138.00 4820 20241219 -28.42 1420 20240202 142.96 4235 -18.54 20250120 3230 6.81 20250102 4820 -28.42 20241219 1420 142.96 20240229 8.47 N 001380 500 224 억 786476 N N 17 N 00 N
11 20250217 150120 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3455 60 2 1.77 2087322155 608803 61.60 3370 3470 3355 4410 2380 3395 3428.57 1.75 0 234854 3661 3527 3431 3297 3201 3480 3250 225 1015 500 2100 5 1 44964143 1554 7.69 1.10 12 1.35 449.00 3138.00 4820 20241219 -28.32 1420 20240202 143.31 4235 -18.42 20250120 3230 6.97 20250102 4820 -28.32 20241219 1420 143.31 20240229 8.47 N 001380 500 224 억 786476 N N 32 N 00 N
12 20250217 140118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3445 50 2 1.47 1743977800 509247 51.53 3370 3470 3355 4410 2380 3395 3424.62 1.75 0 225122 3661 3527 3431 3297 3201 3480 3250 225 1015 500 2100 5 1 44964143 1549 7.67 1.10 12 1.13 449.00 3138.00 4820 20241219 -28.53 1420 20240202 142.61 4235 -18.65 20250120 3230 6.66 20250102 4820 -28.53 20241219 1420 142.61 20240229 8.47 N 001380 500 224 억 786476 N N 32 N 00 N