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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001380/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
20250312,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2995,25,2,0.84,1332038961,444870,65.75,2965,3060,2950,3860,2080,2970,2994.22,1.64,0,-63413,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1347,6.67,0.95,12,0.99,449.00,3138.00,4820,20241219,-37.86,1420,20240229,110.92,4235,-29.28,20250120,2770,8.12,20250307,4820,-37.86,20241219,1760,70.17,20240531,8.20,N,001380,500,224 억,,738982,N,N,53,N,00,N
20250312,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2990,20,2,0.67,1254533316,418973,61.92,2965,3060,2950,3860,2080,2970,2994.31,1.64,0,-58644,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1344,6.66,0.95,12,0.93,449.00,3138.00,4820,20241219,-37.97,1420,20240229,110.56,4235,-29.40,20250120,2770,7.94,20250307,4820,-37.97,20241219,1760,69.89,20240531,8.20,N,001380,500,224 억,,738982,N,N,6,N,00,N
20250312,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3015,45,2,1.52,1181469557,394618,58.32,2965,3060,2950,3860,2080,2970,2993.96,1.64,0,-58032,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1356,6.71,0.96,12,0.88,449.00,3138.00,4820,20241219,-37.45,1420,20240229,112.32,4235,-28.81,20250120,2770,8.84,20250307,4820,-37.45,20241219,1760,71.31,20240531,8.20,N,001380,500,224 억,,738982,N,N,6,N,00,N
20250312,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3035,65,2,2.19,1065921392,356295,52.66,2965,3060,2950,3860,2080,2970,2991.68,1.64,0,-55947,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1365,6.76,0.97,12,0.79,449.00,3138.00,4820,20241219,-37.03,1420,20240229,113.73,4235,-28.34,20250120,2770,9.57,20250307,4820,-37.03,20241219,1760,72.44,20240531,8.20,N,001380,500,224 억,,738982,N,N,6,N,00,N
20250312,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3025,55,2,1.85,876461317,293787,43.42,2965,3060,2950,3860,2080,2970,2983.32,1.64,0,-40395,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1360,6.74,0.96,12,0.65,449.00,3138.00,4820,20241219,-37.24,1420,20240229,113.03,4235,-28.57,20250120,2770,9.21,20250307,4820,-37.24,20241219,1760,71.88,20240531,8.20,N,001380,500,224 억,,738982,N,N,6,N,00,N
20250312,110118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2980,10,2,0.34,540537081,182103,26.91,2965,2995,2950,3860,2080,2970,2968.30,1.64,0,-33957,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1340,6.64,0.95,12,0.40,449.00,3138.00,4820,20241219,-38.17,1420,20240229,109.86,4235,-29.63,20250120,2770,7.58,20250307,4820,-38.17,20241219,1760,69.32,20240531,8.20,N,001380,500,224 억,,738982,N,N,6,N,00,N
20250312,100118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2970,0,3,0.00,416672268,140470,20.76,2965,2995,2950,3860,2080,2970,2966.27,1.64,0,-41539,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1335,6.61,0.95,12,0.31,449.00,3138.00,4820,20241219,-38.38,1420,20240229,109.15,4235,-29.87,20250120,2770,7.22,20250307,4820,-38.38,20241219,1760,68.75,20240531,8.20,N,001380,500,224 억,,738982,N,N,6,N,00,N
20250312,090118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2990,20,2,0.67,101920735,34369,5.08,2965,2990,2965,3860,2080,2970,2965.48,1.64,0,6571,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1344,6.66,0.95,12,0.08,449.00,3138.00,4820,20241219,-37.97,1420,20240229,110.56,4235,-29.40,20250120,2770,7.94,20250307,4820,-37.97,20241219,1760,69.89,20240531,8.20,N,001380,500,224 억,,738982,N,N,6,N,00,N
20250311,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2970,-10,5,-0.34,2010036779,673132,55.60,2935,3060,2895,3870,2090,2980,2986.13,1.62,0,-133004,3190,3085,2970,2865,2750,3137,2917,225,890,500,1840,5,1,44964143,1335,6.61,0.95,12,1.50,449.00,3138.00,4820,20241219,-38.38,1420,20240229,109.15,4235,-29.87,20250120,2770,7.22,20250307,4820,-38.38,20241219,1760,68.75,20240531,8.34,N,001380,500,224 억,,729979,N,N,6,N,00,N
20250311,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2985,5,2,0.17,1887074268,631832,52.19,2935,3060,2895,3870,2090,2980,2986.68,1.62,0,-127255,3190,3085,2970,2865,2750,3137,2917,225,890,500,1840,5,1,44964143,1342,6.65,0.95,12,1.41,449.00,3138.00,4820,20241219,-38.07,1420,20240229,110.21,4235,-29.52,20250120,2770,7.76,20250307,4820,-38.07,20241219,1760,69.60,20240531,8.34,N,001380,500,224 억,,729979,N,N,7,N,00,N
20250311,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3000,20,2,0.67,1716270773,574616,47.46,2935,3060,2895,3870,2090,2980,2986.82,1.62,0,-115197,3190,3085,2970,2865,2750,3137,2917,225,890,500,1840,5,1,44964143,1349,6.68,0.96,12,1.28,449.00,3138.00,4820,20241219,-37.76,1420,20240229,111.27,4235,-29.16,20250120,2770,8.30,20250307,4820,-37.76,20241219,1760,70.45,20240531,8.34,N,001380,500,224 억,,729979,N,N,7,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 20250312 160118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2995 25 2 0.84 1332038961 444870 65.75 2965 3060 2950 3860 2080 2970 2994.22 1.64 0 -63413 3140 3055 2975 2890 2810 3097 2932 225 890 500 1840 5 1 44964143 1347 6.67 0.95 12 0.99 449.00 3138.00 4820 20241219 -37.86 1420 20240229 110.92 4235 -29.28 20250120 2770 8.12 20250307 4820 -37.86 20241219 1760 70.17 20240531 8.20 N 001380 500 224 억 738982 N N 53 N 00 N
3 20250312 150119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2990 20 2 0.67 1254533316 418973 61.92 2965 3060 2950 3860 2080 2970 2994.31 1.64 0 -58644 3140 3055 2975 2890 2810 3097 2932 225 890 500 1840 5 1 44964143 1344 6.66 0.95 12 0.93 449.00 3138.00 4820 20241219 -37.97 1420 20240229 110.56 4235 -29.40 20250120 2770 7.94 20250307 4820 -37.97 20241219 1760 69.89 20240531 8.20 N 001380 500 224 억 738982 N N 6 N 00 N
4 20250312 140118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3015 45 2 1.52 1181469557 394618 58.32 2965 3060 2950 3860 2080 2970 2993.96 1.64 0 -58032 3140 3055 2975 2890 2810 3097 2932 225 890 500 1840 5 1 44964143 1356 6.71 0.96 12 0.88 449.00 3138.00 4820 20241219 -37.45 1420 20240229 112.32 4235 -28.81 20250120 2770 8.84 20250307 4820 -37.45 20241219 1760 71.31 20240531 8.20 N 001380 500 224 억 738982 N N 6 N 00 N
5 20250312 130118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3035 65 2 2.19 1065921392 356295 52.66 2965 3060 2950 3860 2080 2970 2991.68 1.64 0 -55947 3140 3055 2975 2890 2810 3097 2932 225 890 500 1840 5 1 44964143 1365 6.76 0.97 12 0.79 449.00 3138.00 4820 20241219 -37.03 1420 20240229 113.73 4235 -28.34 20250120 2770 9.57 20250307 4820 -37.03 20241219 1760 72.44 20240531 8.20 N 001380 500 224 억 738982 N N 6 N 00 N
6 20250312 120118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3025 55 2 1.85 876461317 293787 43.42 2965 3060 2950 3860 2080 2970 2983.32 1.64 0 -40395 3140 3055 2975 2890 2810 3097 2932 225 890 500 1840 5 1 44964143 1360 6.74 0.96 12 0.65 449.00 3138.00 4820 20241219 -37.24 1420 20240229 113.03 4235 -28.57 20250120 2770 9.21 20250307 4820 -37.24 20241219 1760 71.88 20240531 8.20 N 001380 500 224 억 738982 N N 6 N 00 N
7 20250312 110118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2980 10 2 0.34 540537081 182103 26.91 2965 2995 2950 3860 2080 2970 2968.30 1.64 0 -33957 3140 3055 2975 2890 2810 3097 2932 225 890 500 1840 5 1 44964143 1340 6.64 0.95 12 0.40 449.00 3138.00 4820 20241219 -38.17 1420 20240229 109.86 4235 -29.63 20250120 2770 7.58 20250307 4820 -38.17 20241219 1760 69.32 20240531 8.20 N 001380 500 224 억 738982 N N 6 N 00 N
8 20250312 100118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2970 0 3 0.00 416672268 140470 20.76 2965 2995 2950 3860 2080 2970 2966.27 1.64 0 -41539 3140 3055 2975 2890 2810 3097 2932 225 890 500 1840 5 1 44964143 1335 6.61 0.95 12 0.31 449.00 3138.00 4820 20241219 -38.38 1420 20240229 109.15 4235 -29.87 20250120 2770 7.22 20250307 4820 -38.38 20241219 1760 68.75 20240531 8.20 N 001380 500 224 억 738982 N N 6 N 00 N
9 20250312 090118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2990 20 2 0.67 101920735 34369 5.08 2965 2990 2965 3860 2080 2970 2965.48 1.64 0 6571 3140 3055 2975 2890 2810 3097 2932 225 890 500 1840 5 1 44964143 1344 6.66 0.95 12 0.08 449.00 3138.00 4820 20241219 -37.97 1420 20240229 110.56 4235 -29.40 20250120 2770 7.94 20250307 4820 -37.97 20241219 1760 69.89 20240531 8.20 N 001380 500 224 억 738982 N N 6 N 00 N
10 20250311 160118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2970 -10 5 -0.34 2010036779 673132 55.60 2935 3060 2895 3870 2090 2980 2986.13 1.62 0 -133004 3190 3085 2970 2865 2750 3137 2917 225 890 500 1840 5 1 44964143 1335 6.61 0.95 12 1.50 449.00 3138.00 4820 20241219 -38.38 1420 20240229 109.15 4235 -29.87 20250120 2770 7.22 20250307 4820 -38.38 20241219 1760 68.75 20240531 8.34 N 001380 500 224 억 729979 N N 6 N 00 N
11 20250311 150118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2985 5 2 0.17 1887074268 631832 52.19 2935 3060 2895 3870 2090 2980 2986.68 1.62 0 -127255 3190 3085 2970 2865 2750 3137 2917 225 890 500 1840 5 1 44964143 1342 6.65 0.95 12 1.41 449.00 3138.00 4820 20241219 -38.07 1420 20240229 110.21 4235 -29.52 20250120 2770 7.76 20250307 4820 -38.07 20241219 1760 69.60 20240531 8.34 N 001380 500 224 억 729979 N N 7 N 00 N
12 20250311 140118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3000 20 2 0.67 1716270773 574616 47.46 2935 3060 2895 3870 2090 2980 2986.82 1.62 0 -115197 3190 3085 2970 2865 2750 3137 2917 225 890 500 1840 5 1 44964143 1349 6.68 0.96 12 1.28 449.00 3138.00 4820 20241219 -37.76 1420 20240229 111.27 4235 -29.16 20250120 2770 8.30 20250307 4820 -37.76 20241219 1760 70.45 20240531 8.34 N 001380 500 224 억 729979 N N 7 N 00 N