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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001380/price/prices-20250501.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
20250516,160115,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,1750,-54,5,-2.99,807966521,456805,144.13,1807,1808,1737,2345,1263,1804,1768.73,2.50,0,-82235,1848,1825,1814,1791,1780,1820,1786,225,541,500,1110,1,1,44964143,787,12.50,0.53,12,1.02,140.00,3331.00,4820,20241219,-63.69,1737,20250516,0.75,4235,-58.68,20250120,1737,0.75,20250516,4820,-63.69,20241219,1737,0.75,20250516,6.02,Y,001380,500,224 억,,1126197,N,N,17437,N,00,N
20250516,150115,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,1744,-60,5,-3.33,737835257,416666,131.47,1807,1808,1737,2345,1263,1804,1770.81,2.50,0,-102445,1848,1825,1814,1791,1780,1820,1786,225,541,500,1110,1,1,44964143,784,12.46,0.52,12,0.93,140.00,3331.00,4820,20241219,-63.82,1737,20250516,0.40,4235,-58.82,20250120,1737,0.40,20250516,4820,-63.82,20241219,1737,0.40,20250516,6.02,Y,001380,500,224 억,,1126197,N,N,15937,N,00,N
20250516,140115,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,1740,-64,5,-3.55,690563869,389520,122.90,1807,1808,1739,2345,1263,1804,1772.86,2.50,0,-99286,1848,1825,1814,1791,1780,1820,1786,225,541,500,1110,1,1,44964143,782,12.43,0.52,12,0.87,140.00,3331.00,4820,20241219,-63.90,1739,20250516,0.06,4235,-58.91,20250120,1739,0.06,20250516,4820,-63.90,20241219,1739,0.06,20250516,6.02,Y,001380,500,224 억,,1126197,N,N,15937,N,00,N
20250516,130115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1775,-29,5,-1.61,433891058,243230,76.75,1807,1808,1771,2345,1263,1804,1783.87,2.50,0,-45611,1848,1825,1814,1791,1780,1820,1786,225,541,500,1110,1,1,44964143,798,12.68,0.53,12,0.54,140.00,3331.00,4820,20241219,-63.17,1760,20240531,0.85,4235,-58.09,20250120,1771,0.23,20250516,4820,-63.17,20241219,1760,0.85,20240531,6.02,Y,001380,500,224 억,,1126197,N,N,15937,N,00,N
20250516,120114,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1780,-24,5,-1.33,371833956,208278,65.72,1807,1808,1775,2345,1263,1804,1785.28,2.50,0,-37599,1848,1825,1814,1791,1780,1820,1786,225,541,500,1110,1,1,44964143,800,12.71,0.53,12,0.46,140.00,3331.00,4820,20241219,-63.07,1760,20240531,1.14,4235,-57.97,20250120,1775,0.28,20250516,4820,-63.07,20241219,1760,1.14,20240531,6.02,Y,001380,500,224 억,,1126197,N,N,15937,N,00,N
20250516,110114,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1781,-23,5,-1.27,309603353,173318,54.69,1807,1808,1775,2345,1263,1804,1786.33,2.50,0,-37758,1848,1825,1814,1791,1780,1820,1786,225,541,500,1110,1,1,44964143,801,12.72,0.53,12,0.39,140.00,3331.00,4820,20241219,-63.05,1760,20240531,1.19,4235,-57.95,20250120,1775,0.34,20250516,4820,-63.05,20241219,1760,1.19,20240531,6.02,Y,001380,500,224 억,,1126197,N,N,15937,N,00,N
20250516,100116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1789,-15,5,-0.83,172721744,96431,30.43,1807,1808,1781,2345,1263,1804,1791.14,2.50,0,-25825,1848,1825,1814,1791,1780,1820,1786,225,541,500,1110,1,1,44964143,804,12.78,0.54,12,0.21,140.00,3331.00,4820,20241219,-62.88,1760,20240531,1.65,4235,-57.76,20250120,1775,0.79,20250509,4820,-62.88,20241219,1760,1.65,20240531,6.02,Y,001380,500,224 억,,1126197,N,N,15937,N,00,N
20250516,090115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1805,1,2,0.06,8436118,4669,1.47,1807,1808,1805,2345,1263,1804,1806.84,2.50,0,-1157,1848,1825,1814,1791,1780,1820,1786,225,541,500,1110,1,1,44964143,812,12.89,0.54,12,0.01,140.00,3331.00,4820,20241219,-62.55,1760,20240531,2.56,4235,-57.38,20250120,1775,1.69,20250509,4820,-62.55,20241219,1760,2.56,20240531,6.02,Y,001380,500,224 억,,1126197,N,N,15937,N,00,N
20250515,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1804,-26,5,-1.42,575188911,316929,90.26,1824,1837,1803,2375,1281,1830,1814.89,2.68,0,-42897,1860,1845,1828,1813,1796,1852,1820,225,545,500,1130,1,1,44964143,811,12.89,0.54,12,0.70,140.00,3331.00,4820,20241219,-62.57,1760,20240531,2.50,4235,-57.40,20250120,1775,1.63,20250509,4820,-62.57,20241219,1760,2.50,20240531,6.22,Y,001380,500,224 억,,1203268,N,N,15937,N,00,N
20250515,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1803,-27,5,-1.48,551605043,303858,86.54,1824,1837,1803,2375,1281,1830,1815.34,2.68,0,-39243,1860,1845,1828,1813,1796,1852,1820,225,545,500,1130,1,1,44964143,811,12.88,0.54,12,0.68,140.00,3331.00,4820,20241219,-62.59,1760,20240531,2.44,4235,-57.43,20250120,1775,1.58,20250509,4820,-62.59,20241219,1760,2.44,20240531,6.22,Y,001380,500,224 억,,1203268,N,N,7963,N,00,N
20250515,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1809,-21,5,-1.15,443302736,243882,69.46,1824,1837,1809,2375,1281,1830,1817.69,2.68,0,-20095,1860,1845,1828,1813,1796,1852,1820,225,545,500,1130,1,1,44964143,813,12.92,0.54,12,0.54,140.00,3331.00,4820,20241219,-62.47,1760,20240531,2.78,4235,-57.28,20250120,1775,1.92,20250509,4820,-62.47,20241219,1760,2.78,20240531,6.22,Y,001380,500,224 억,,1203268,N,N,7963,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 20250516 160115 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 1750 -54 5 -2.99 807966521 456805 144.13 1807 1808 1737 2345 1263 1804 1768.73 2.50 0 -82235 1848 1825 1814 1791 1780 1820 1786 225 541 500 1110 1 1 44964143 787 12.50 0.53 12 1.02 140.00 3331.00 4820 20241219 -63.69 1737 20250516 0.75 4235 -58.68 20250120 1737 0.75 20250516 4820 -63.69 20241219 1737 0.75 20250516 6.02 Y 001380 500 224 억 1126197 N N 17437 N 00 N
3 20250516 150115 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 1744 -60 5 -3.33 737835257 416666 131.47 1807 1808 1737 2345 1263 1804 1770.81 2.50 0 -102445 1848 1825 1814 1791 1780 1820 1786 225 541 500 1110 1 1 44964143 784 12.46 0.52 12 0.93 140.00 3331.00 4820 20241219 -63.82 1737 20250516 0.40 4235 -58.82 20250120 1737 0.40 20250516 4820 -63.82 20241219 1737 0.40 20250516 6.02 Y 001380 500 224 억 1126197 N N 15937 N 00 N
4 20250516 140115 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 1740 -64 5 -3.55 690563869 389520 122.90 1807 1808 1739 2345 1263 1804 1772.86 2.50 0 -99286 1848 1825 1814 1791 1780 1820 1786 225 541 500 1110 1 1 44964143 782 12.43 0.52 12 0.87 140.00 3331.00 4820 20241219 -63.90 1739 20250516 0.06 4235 -58.91 20250120 1739 0.06 20250516 4820 -63.90 20241219 1739 0.06 20250516 6.02 Y 001380 500 224 억 1126197 N N 15937 N 00 N
5 20250516 130115 57 100.00 KOSPI 운송장비·부품 N N N N N 1775 -29 5 -1.61 433891058 243230 76.75 1807 1808 1771 2345 1263 1804 1783.87 2.50 0 -45611 1848 1825 1814 1791 1780 1820 1786 225 541 500 1110 1 1 44964143 798 12.68 0.53 12 0.54 140.00 3331.00 4820 20241219 -63.17 1760 20240531 0.85 4235 -58.09 20250120 1771 0.23 20250516 4820 -63.17 20241219 1760 0.85 20240531 6.02 Y 001380 500 224 억 1126197 N N 15937 N 00 N
6 20250516 120114 57 100.00 KOSPI 운송장비·부품 N N N N N 1780 -24 5 -1.33 371833956 208278 65.72 1807 1808 1775 2345 1263 1804 1785.28 2.50 0 -37599 1848 1825 1814 1791 1780 1820 1786 225 541 500 1110 1 1 44964143 800 12.71 0.53 12 0.46 140.00 3331.00 4820 20241219 -63.07 1760 20240531 1.14 4235 -57.97 20250120 1775 0.28 20250516 4820 -63.07 20241219 1760 1.14 20240531 6.02 Y 001380 500 224 억 1126197 N N 15937 N 00 N
7 20250516 110114 57 100.00 KOSPI 운송장비·부품 N N N N N 1781 -23 5 -1.27 309603353 173318 54.69 1807 1808 1775 2345 1263 1804 1786.33 2.50 0 -37758 1848 1825 1814 1791 1780 1820 1786 225 541 500 1110 1 1 44964143 801 12.72 0.53 12 0.39 140.00 3331.00 4820 20241219 -63.05 1760 20240531 1.19 4235 -57.95 20250120 1775 0.34 20250516 4820 -63.05 20241219 1760 1.19 20240531 6.02 Y 001380 500 224 억 1126197 N N 15937 N 00 N
8 20250516 100116 57 100.00 KOSPI 운송장비·부품 N N N N N 1789 -15 5 -0.83 172721744 96431 30.43 1807 1808 1781 2345 1263 1804 1791.14 2.50 0 -25825 1848 1825 1814 1791 1780 1820 1786 225 541 500 1110 1 1 44964143 804 12.78 0.54 12 0.21 140.00 3331.00 4820 20241219 -62.88 1760 20240531 1.65 4235 -57.76 20250120 1775 0.79 20250509 4820 -62.88 20241219 1760 1.65 20240531 6.02 Y 001380 500 224 억 1126197 N N 15937 N 00 N
9 20250516 090115 57 100.00 KOSPI 운송장비·부품 N N N N N 1805 1 2 0.06 8436118 4669 1.47 1807 1808 1805 2345 1263 1804 1806.84 2.50 0 -1157 1848 1825 1814 1791 1780 1820 1786 225 541 500 1110 1 1 44964143 812 12.89 0.54 12 0.01 140.00 3331.00 4820 20241219 -62.55 1760 20240531 2.56 4235 -57.38 20250120 1775 1.69 20250509 4820 -62.55 20241219 1760 2.56 20240531 6.02 Y 001380 500 224 억 1126197 N N 15937 N 00 N
10 20250515 160117 57 100.00 KOSPI 운송장비·부품 N N N N N 1804 -26 5 -1.42 575188911 316929 90.26 1824 1837 1803 2375 1281 1830 1814.89 2.68 0 -42897 1860 1845 1828 1813 1796 1852 1820 225 545 500 1130 1 1 44964143 811 12.89 0.54 12 0.70 140.00 3331.00 4820 20241219 -62.57 1760 20240531 2.50 4235 -57.40 20250120 1775 1.63 20250509 4820 -62.57 20241219 1760 2.50 20240531 6.22 Y 001380 500 224 억 1203268 N N 15937 N 00 N
11 20250515 150117 57 100.00 KOSPI 운송장비·부품 N N N N N 1803 -27 5 -1.48 551605043 303858 86.54 1824 1837 1803 2375 1281 1830 1815.34 2.68 0 -39243 1860 1845 1828 1813 1796 1852 1820 225 545 500 1130 1 1 44964143 811 12.88 0.54 12 0.68 140.00 3331.00 4820 20241219 -62.59 1760 20240531 2.44 4235 -57.43 20250120 1775 1.58 20250509 4820 -62.59 20241219 1760 2.44 20240531 6.22 Y 001380 500 224 억 1203268 N N 7963 N 00 N
12 20250515 140117 57 100.00 KOSPI 운송장비·부품 N N N N N 1809 -21 5 -1.15 443302736 243882 69.46 1824 1837 1809 2375 1281 1830 1817.69 2.68 0 -20095 1860 1845 1828 1813 1796 1852 1820 225 545 500 1130 1 1 44964143 813 12.92 0.54 12 0.54 140.00 3331.00 4820 20241219 -62.47 1760 20240531 2.78 4235 -57.28 20250120 1775 1.92 20250509 4820 -62.47 20241219 1760 2.78 20240531 6.22 Y 001380 500 224 억 1203268 N N 7963 N 00 N