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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3235,90,2,2.86,2245881979,697399,74.70,3150,3255,3130,4085,2205,3145,3220.36,1.67,0,-27958,3281,3212,3101,3032,2921,3247,3067,225,940,500,1940,5,1,44964143,1455,23.11,0.97,12,1.55,140.00,3331.00,4820,20241219,-32.88,1760,20240531,83.81,4235,-23.61,20250120,2770,16.79,20250307,4820,-32.88,20241219,1760,83.81,20240531,8.32,N,001380,500,224 억,,751688,N,N,39,N,00,N
20250318,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3235,90,2,2.86,1996539353,620411,66.46,3150,3250,3130,4085,2205,3145,3218.09,1.67,0,-26048,3281,3212,3101,3032,2921,3247,3067,225,940,500,1940,5,1,44964143,1455,23.11,0.97,12,1.38,140.00,3331.00,4820,20241219,-32.88,1760,20240531,83.81,4235,-23.61,20250120,2770,16.79,20250307,4820,-32.88,20241219,1760,83.81,20240531,8.32,N,001380,500,224 억,,751688,N,N,12,N,00,N
20250318,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3240,95,2,3.02,1714635718,533427,57.14,3150,3250,3130,4085,2205,3145,3214.38,1.67,0,-36334,3281,3212,3101,3032,2921,3247,3067,225,940,500,1940,5,1,44964143,1457,23.14,0.97,12,1.19,140.00,3331.00,4820,20241219,-32.78,1760,20240531,84.09,4235,-23.49,20250120,2770,16.97,20250307,4820,-32.78,20241219,1760,84.09,20240531,8.32,N,001380,500,224 억,,751688,N,N,12,N,00,N
20250318,130119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3225,80,2,2.54,1294725291,403636,43.24,3150,3240,3130,4085,2205,3145,3207.66,1.67,0,2254,3281,3212,3101,3032,2921,3247,3067,225,940,500,1940,5,1,44964143,1450,23.04,0.97,12,0.90,140.00,3331.00,4820,20241219,-33.09,1760,20240531,83.24,4235,-23.85,20250120,2770,16.43,20250307,4820,-33.09,20241219,1760,83.24,20240531,8.32,N,001380,500,224 억,,751688,N,N,12,N,00,N
20250318,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3215,70,2,2.23,1137531794,354796,38.01,3150,3240,3130,4085,2205,3145,3206.16,1.67,0,-908,3281,3212,3101,3032,2921,3247,3067,225,940,500,1940,5,1,44964143,1446,22.96,0.97,12,0.79,140.00,3331.00,4820,20241219,-33.30,1760,20240531,82.67,4235,-24.09,20250120,2770,16.06,20250307,4820,-33.30,20241219,1760,82.67,20240531,8.32,N,001380,500,224 억,,751688,N,N,12,N,00,N
20250318,110118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3220,75,2,2.38,967017477,301917,32.34,3150,3240,3130,4085,2205,3145,3202.92,1.67,0,-7719,3281,3212,3101,3032,2921,3247,3067,225,940,500,1940,5,1,44964143,1448,23.00,0.97,12,0.67,140.00,3331.00,4820,20241219,-33.20,1760,20240531,82.95,4235,-23.97,20250120,2770,16.25,20250307,4820,-33.20,20241219,1760,82.95,20240531,8.32,N,001380,500,224 억,,751688,N,N,12,N,00,N
20250318,100119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3215,70,2,2.23,804013651,251212,26.91,3150,3240,3130,4085,2205,3145,3200.54,1.67,0,2537,3281,3212,3101,3032,2921,3247,3067,225,940,500,1940,5,1,44964143,1446,22.96,0.97,12,0.56,140.00,3331.00,4820,20241219,-33.30,1760,20240531,82.67,4235,-24.09,20250120,2770,16.06,20250307,4820,-33.30,20241219,1760,82.67,20240531,8.32,N,001380,500,224 억,,751688,N,N,12,N,00,N
20250318,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3140,-5,5,-0.16,47219930,15003,1.61,3150,3150,3130,4085,2205,3145,3147.37,1.67,0,-8042,3281,3212,3101,3032,2921,3247,3067,225,940,500,1940,5,1,44964143,1412,22.43,0.94,12,0.03,140.00,3331.00,4820,20241219,-34.85,1760,20240531,78.41,4235,-25.86,20250120,2770,13.36,20250307,4820,-34.85,20241219,1760,78.41,20240531,8.32,N,001380,500,224 억,,751688,N,N,12,N,00,N
20250317,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3145,150,2,5.01,2877744644,927183,256.71,3030,3170,2990,3890,2100,2995,3103.67,1.53,0,69929,3091,3042,2991,2942,2891,3067,2967,225,895,500,1850,5,1,44964143,1414,22.46,0.94,12,2.06,140.00,3331.00,4820,20241219,-34.75,1760,20240531,78.69,4235,-25.74,20250120,2770,13.54,20250307,4820,-34.75,20241219,1760,78.69,20240531,8.19,N,001380,500,224 억,,687683,N,N,12,N,00,N
20250317,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3145,150,2,5.01,2744187924,884675,244.94,3030,3170,2990,3890,2100,2995,3101.92,1.53,0,63140,3091,3042,2991,2942,2891,3067,2967,225,895,500,1850,5,1,44964143,1414,22.46,0.94,12,1.97,140.00,3331.00,4820,20241219,-34.75,1760,20240531,78.69,4235,-25.74,20250120,2770,13.54,20250307,4820,-34.75,20241219,1760,78.69,20240531,8.19,N,001380,500,224 억,,687683,N,N,13,N,00,N
20250317,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3125,130,2,4.34,2615270183,843539,233.55,3030,3170,2990,3890,2100,2995,3100.35,1.53,0,55641,3091,3042,2991,2942,2891,3067,2967,225,895,500,1850,5,1,44964143,1405,22.32,0.94,12,1.88,140.00,3331.00,4820,20241219,-35.17,1760,20240531,77.56,4235,-26.21,20250120,2770,12.82,20250307,4820,-35.17,20241219,1760,77.56,20240531,8.19,N,001380,500,224 억,,687683,N,N,13,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 20250318 160119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3235 90 2 2.86 2245881979 697399 74.70 3150 3255 3130 4085 2205 3145 3220.36 1.67 0 -27958 3281 3212 3101 3032 2921 3247 3067 225 940 500 1940 5 1 44964143 1455 23.11 0.97 12 1.55 140.00 3331.00 4820 20241219 -32.88 1760 20240531 83.81 4235 -23.61 20250120 2770 16.79 20250307 4820 -32.88 20241219 1760 83.81 20240531 8.32 N 001380 500 224 억 751688 N N 39 N 00 N
3 20250318 150119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3235 90 2 2.86 1996539353 620411 66.46 3150 3250 3130 4085 2205 3145 3218.09 1.67 0 -26048 3281 3212 3101 3032 2921 3247 3067 225 940 500 1940 5 1 44964143 1455 23.11 0.97 12 1.38 140.00 3331.00 4820 20241219 -32.88 1760 20240531 83.81 4235 -23.61 20250120 2770 16.79 20250307 4820 -32.88 20241219 1760 83.81 20240531 8.32 N 001380 500 224 억 751688 N N 12 N 00 N
4 20250318 140119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3240 95 2 3.02 1714635718 533427 57.14 3150 3250 3130 4085 2205 3145 3214.38 1.67 0 -36334 3281 3212 3101 3032 2921 3247 3067 225 940 500 1940 5 1 44964143 1457 23.14 0.97 12 1.19 140.00 3331.00 4820 20241219 -32.78 1760 20240531 84.09 4235 -23.49 20250120 2770 16.97 20250307 4820 -32.78 20241219 1760 84.09 20240531 8.32 N 001380 500 224 억 751688 N N 12 N 00 N
5 20250318 130119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3225 80 2 2.54 1294725291 403636 43.24 3150 3240 3130 4085 2205 3145 3207.66 1.67 0 2254 3281 3212 3101 3032 2921 3247 3067 225 940 500 1940 5 1 44964143 1450 23.04 0.97 12 0.90 140.00 3331.00 4820 20241219 -33.09 1760 20240531 83.24 4235 -23.85 20250120 2770 16.43 20250307 4820 -33.09 20241219 1760 83.24 20240531 8.32 N 001380 500 224 억 751688 N N 12 N 00 N
6 20250318 120119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3215 70 2 2.23 1137531794 354796 38.01 3150 3240 3130 4085 2205 3145 3206.16 1.67 0 -908 3281 3212 3101 3032 2921 3247 3067 225 940 500 1940 5 1 44964143 1446 22.96 0.97 12 0.79 140.00 3331.00 4820 20241219 -33.30 1760 20240531 82.67 4235 -24.09 20250120 2770 16.06 20250307 4820 -33.30 20241219 1760 82.67 20240531 8.32 N 001380 500 224 억 751688 N N 12 N 00 N
7 20250318 110118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3220 75 2 2.38 967017477 301917 32.34 3150 3240 3130 4085 2205 3145 3202.92 1.67 0 -7719 3281 3212 3101 3032 2921 3247 3067 225 940 500 1940 5 1 44964143 1448 23.00 0.97 12 0.67 140.00 3331.00 4820 20241219 -33.20 1760 20240531 82.95 4235 -23.97 20250120 2770 16.25 20250307 4820 -33.20 20241219 1760 82.95 20240531 8.32 N 001380 500 224 억 751688 N N 12 N 00 N
8 20250318 100119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3215 70 2 2.23 804013651 251212 26.91 3150 3240 3130 4085 2205 3145 3200.54 1.67 0 2537 3281 3212 3101 3032 2921 3247 3067 225 940 500 1940 5 1 44964143 1446 22.96 0.97 12 0.56 140.00 3331.00 4820 20241219 -33.30 1760 20240531 82.67 4235 -24.09 20250120 2770 16.06 20250307 4820 -33.30 20241219 1760 82.67 20240531 8.32 N 001380 500 224 억 751688 N N 12 N 00 N
9 20250318 090119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3140 -5 5 -0.16 47219930 15003 1.61 3150 3150 3130 4085 2205 3145 3147.37 1.67 0 -8042 3281 3212 3101 3032 2921 3247 3067 225 940 500 1940 5 1 44964143 1412 22.43 0.94 12 0.03 140.00 3331.00 4820 20241219 -34.85 1760 20240531 78.41 4235 -25.86 20250120 2770 13.36 20250307 4820 -34.85 20241219 1760 78.41 20240531 8.32 N 001380 500 224 억 751688 N N 12 N 00 N
10 20250317 160119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3145 150 2 5.01 2877744644 927183 256.71 3030 3170 2990 3890 2100 2995 3103.67 1.53 0 69929 3091 3042 2991 2942 2891 3067 2967 225 895 500 1850 5 1 44964143 1414 22.46 0.94 12 2.06 140.00 3331.00 4820 20241219 -34.75 1760 20240531 78.69 4235 -25.74 20250120 2770 13.54 20250307 4820 -34.75 20241219 1760 78.69 20240531 8.19 N 001380 500 224 억 687683 N N 12 N 00 N
11 20250317 150119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3145 150 2 5.01 2744187924 884675 244.94 3030 3170 2990 3890 2100 2995 3101.92 1.53 0 63140 3091 3042 2991 2942 2891 3067 2967 225 895 500 1850 5 1 44964143 1414 22.46 0.94 12 1.97 140.00 3331.00 4820 20241219 -34.75 1760 20240531 78.69 4235 -25.74 20250120 2770 13.54 20250307 4820 -34.75 20241219 1760 78.69 20240531 8.19 N 001380 500 224 억 687683 N N 13 N 00 N
12 20250317 140119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3125 130 2 4.34 2615270183 843539 233.55 3030 3170 2990 3890 2100 2995 3100.35 1.53 0 55641 3091 3042 2991 2942 2891 3067 2967 225 895 500 1850 5 1 44964143 1405 22.32 0.94 12 1.88 140.00 3331.00 4820 20241219 -35.17 1760 20240531 77.56 4235 -26.21 20250120 2770 12.82 20250307 4820 -35.17 20241219 1760 77.56 20240531 8.19 N 001380 500 224 억 687683 N N 13 N 00 N