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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001380/price/prices-20250401.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
20250407,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2300,0,3,0.00,11667928037,4902036,142.83,2290,2515,2225,2990,1610,2300,2380.45,2.07,0,-557535,2506,2402,2231,2127,1956,2455,2180,225,690,500,1420,5,1,44964143,1034,16.43,0.69,12,10.90,140.00,3331.00,4820,20241219,-52.28,1760,20240531,30.68,4235,-45.69,20250120,2060,11.65,20250404,4820,-52.28,20241219,1760,30.68,20240531,6.66,Y,001380,500,224 억,,932205,N,N,47631,N,00,N
20250407,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2315,15,2,0.65,11345255172,4762009,138.75,2290,2515,2225,2990,1610,2300,2382.45,2.07,0,-566258,2506,2402,2231,2127,1956,2455,2180,225,690,500,1420,5,1,44964143,1041,16.54,0.69,12,10.59,140.00,3331.00,4820,20241219,-51.97,1760,20240531,31.53,4235,-45.34,20250120,2060,12.38,20250404,4820,-51.97,20241219,1760,31.53,20240531,6.66,Y,001380,500,224 억,,932205,N,N,19109,N,00,N
20250407,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2310,10,2,0.43,11044219667,4632040,134.96,2290,2515,2225,2990,1610,2300,2384.31,2.07,0,-576529,2506,2402,2231,2127,1956,2455,2180,225,690,500,1420,5,1,44964143,1039,16.50,0.69,12,10.30,140.00,3331.00,4820,20241219,-52.07,1760,20240531,31.25,4235,-45.45,20250120,2060,12.14,20250404,4820,-52.07,20241219,1760,31.25,20240531,6.66,Y,001380,500,224 억,,932205,N,N,19109,N,00,N
20250407,130117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,30,2,1.30,10673052017,4471534,130.28,2290,2515,2225,2990,1610,2300,2386.89,2.07,0,-549926,2506,2402,2231,2127,1956,2455,2180,225,690,500,1420,5,1,44964143,1048,16.64,0.70,12,9.94,140.00,3331.00,4820,20241219,-51.66,1760,20240531,32.39,4235,-44.98,20250120,2060,13.11,20250404,4820,-51.66,20241219,1760,32.39,20240531,6.66,Y,001380,500,224 억,,932205,N,N,19109,N,00,N
20250407,120117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2310,10,2,0.43,10243445778,4286278,124.89,2290,2515,2225,2990,1610,2300,2389.82,2.07,0,-540734,2506,2402,2231,2127,1956,2455,2180,225,690,500,1420,5,1,44964143,1039,16.50,0.69,12,9.53,140.00,3331.00,4820,20241219,-52.07,1760,20240531,31.25,4235,-45.45,20250120,2060,12.14,20250404,4820,-52.07,20241219,1760,31.25,20240531,6.66,Y,001380,500,224 억,,932205,N,N,19109,N,00,N
20250407,110117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2405,105,2,4.57,8769361543,3657789,106.57,2290,2515,2225,2990,1610,2300,2397.45,2.07,0,-457885,2506,2402,2231,2127,1956,2455,2180,225,690,500,1420,5,1,44964143,1081,17.18,0.72,12,8.13,140.00,3331.00,4820,20241219,-50.10,1760,20240531,36.65,4235,-43.21,20250120,2060,16.75,20250404,4820,-50.10,20241219,1760,36.65,20240531,6.66,Y,001380,500,224 억,,932205,N,N,19109,N,00,N
20250407,100117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2325,25,2,1.09,2112356935,920573,26.82,2290,2360,2225,2990,1610,2300,2294.61,2.07,0,-30683,2506,2402,2231,2127,1956,2455,2180,225,690,500,1420,5,1,44964143,1045,16.61,0.70,12,2.05,140.00,3331.00,4820,20241219,-51.76,1760,20240531,32.10,4235,-45.10,20250120,2060,12.86,20250404,4820,-51.76,20241219,1760,32.10,20240531,6.66,Y,001380,500,224 억,,932205,N,N,19109,N,00,N
20250407,090116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2255,-45,5,-1.96,108913710,47898,1.40,2290,2290,2250,2990,1610,2300,2273.83,2.07,0,-10565,2506,2402,2231,2127,1956,2455,2180,225,690,500,1420,5,1,44964143,1014,16.11,0.68,12,0.11,140.00,3331.00,4820,20241219,-53.22,1760,20240531,28.12,4235,-46.75,20250120,2060,9.47,20250404,4820,-53.22,20241219,1760,28.12,20240531,6.66,Y,001380,500,224 억,,932205,N,N,19109,N,00,N
20250404,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2300,120,2,5.50,7623376999,3432141,419.88,2120,2335,2060,2830,1530,2180,2221.17,2.01,0,32924,2313,2246,2173,2106,2033,2280,2140,225,650,500,1350,5,1,44964143,1034,16.43,0.69,12,7.63,140.00,3331.00,4820,20241219,-52.28,1760,20240531,30.68,4235,-45.69,20250120,2060,11.65,20250404,4820,-52.28,20241219,1760,30.68,20240531,6.60,Y,001380,500,224 억,,901980,N,N,19109,N,00,N
20250404,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2300,120,2,5.50,7399762721,3334761,407.96,2120,2335,2060,2830,1530,2180,2218.98,2.01,0,3980,2313,2246,2173,2106,2033,2280,2140,225,650,500,1350,5,1,44964143,1034,16.43,0.69,12,7.42,140.00,3331.00,4820,20241219,-52.28,1760,20240531,30.68,4235,-45.69,20250120,2060,11.65,20250404,4820,-52.28,20241219,1760,30.68,20240531,6.60,Y,001380,500,224 억,,901980,N,N,11404,N,00,N
20250404,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2300,120,2,5.50,6695357404,3028796,370.53,2120,2335,2060,2830,1530,2180,2210.57,2.01,0,-8370,2313,2246,2173,2106,2033,2280,2140,225,650,500,1350,5,1,44964143,1034,16.43,0.69,12,6.74,140.00,3331.00,4820,20241219,-52.28,1760,20240531,30.68,4235,-45.69,20250120,2060,11.65,20250404,4820,-52.28,20241219,1760,30.68,20240531,6.60,Y,001380,500,224 억,,901980,N,N,11404,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 20250407 160117 57 100.00 KOSPI 운송장비·부품 N N N N N 2300 0 3 0.00 11667928037 4902036 142.83 2290 2515 2225 2990 1610 2300 2380.45 2.07 0 -557535 2506 2402 2231 2127 1956 2455 2180 225 690 500 1420 5 1 44964143 1034 16.43 0.69 12 10.90 140.00 3331.00 4820 20241219 -52.28 1760 20240531 30.68 4235 -45.69 20250120 2060 11.65 20250404 4820 -52.28 20241219 1760 30.68 20240531 6.66 Y 001380 500 224 억 932205 N N 47631 N 00 N
3 20250407 150117 57 100.00 KOSPI 운송장비·부품 N N N N N 2315 15 2 0.65 11345255172 4762009 138.75 2290 2515 2225 2990 1610 2300 2382.45 2.07 0 -566258 2506 2402 2231 2127 1956 2455 2180 225 690 500 1420 5 1 44964143 1041 16.54 0.69 12 10.59 140.00 3331.00 4820 20241219 -51.97 1760 20240531 31.53 4235 -45.34 20250120 2060 12.38 20250404 4820 -51.97 20241219 1760 31.53 20240531 6.66 Y 001380 500 224 억 932205 N N 19109 N 00 N
4 20250407 140117 57 100.00 KOSPI 운송장비·부품 N N N N N 2310 10 2 0.43 11044219667 4632040 134.96 2290 2515 2225 2990 1610 2300 2384.31 2.07 0 -576529 2506 2402 2231 2127 1956 2455 2180 225 690 500 1420 5 1 44964143 1039 16.50 0.69 12 10.30 140.00 3331.00 4820 20241219 -52.07 1760 20240531 31.25 4235 -45.45 20250120 2060 12.14 20250404 4820 -52.07 20241219 1760 31.25 20240531 6.66 Y 001380 500 224 억 932205 N N 19109 N 00 N
5 20250407 130117 57 100.00 KOSPI 운송장비·부품 N N N N N 2330 30 2 1.30 10673052017 4471534 130.28 2290 2515 2225 2990 1610 2300 2386.89 2.07 0 -549926 2506 2402 2231 2127 1956 2455 2180 225 690 500 1420 5 1 44964143 1048 16.64 0.70 12 9.94 140.00 3331.00 4820 20241219 -51.66 1760 20240531 32.39 4235 -44.98 20250120 2060 13.11 20250404 4820 -51.66 20241219 1760 32.39 20240531 6.66 Y 001380 500 224 억 932205 N N 19109 N 00 N
6 20250407 120117 57 100.00 KOSPI 운송장비·부품 N N N N N 2310 10 2 0.43 10243445778 4286278 124.89 2290 2515 2225 2990 1610 2300 2389.82 2.07 0 -540734 2506 2402 2231 2127 1956 2455 2180 225 690 500 1420 5 1 44964143 1039 16.50 0.69 12 9.53 140.00 3331.00 4820 20241219 -52.07 1760 20240531 31.25 4235 -45.45 20250120 2060 12.14 20250404 4820 -52.07 20241219 1760 31.25 20240531 6.66 Y 001380 500 224 억 932205 N N 19109 N 00 N
7 20250407 110117 57 100.00 KOSPI 운송장비·부품 N N N N N 2405 105 2 4.57 8769361543 3657789 106.57 2290 2515 2225 2990 1610 2300 2397.45 2.07 0 -457885 2506 2402 2231 2127 1956 2455 2180 225 690 500 1420 5 1 44964143 1081 17.18 0.72 12 8.13 140.00 3331.00 4820 20241219 -50.10 1760 20240531 36.65 4235 -43.21 20250120 2060 16.75 20250404 4820 -50.10 20241219 1760 36.65 20240531 6.66 Y 001380 500 224 억 932205 N N 19109 N 00 N
8 20250407 100117 57 100.00 KOSPI 운송장비·부품 N N N N N 2325 25 2 1.09 2112356935 920573 26.82 2290 2360 2225 2990 1610 2300 2294.61 2.07 0 -30683 2506 2402 2231 2127 1956 2455 2180 225 690 500 1420 5 1 44964143 1045 16.61 0.70 12 2.05 140.00 3331.00 4820 20241219 -51.76 1760 20240531 32.10 4235 -45.10 20250120 2060 12.86 20250404 4820 -51.76 20241219 1760 32.10 20240531 6.66 Y 001380 500 224 억 932205 N N 19109 N 00 N
9 20250407 090116 57 100.00 KOSPI 운송장비·부품 N N N N N 2255 -45 5 -1.96 108913710 47898 1.40 2290 2290 2250 2990 1610 2300 2273.83 2.07 0 -10565 2506 2402 2231 2127 1956 2455 2180 225 690 500 1420 5 1 44964143 1014 16.11 0.68 12 0.11 140.00 3331.00 4820 20241219 -53.22 1760 20240531 28.12 4235 -46.75 20250120 2060 9.47 20250404 4820 -53.22 20241219 1760 28.12 20240531 6.66 Y 001380 500 224 억 932205 N N 19109 N 00 N
10 20250404 160117 57 100.00 KOSPI 운송장비·부품 N N N N N 2300 120 2 5.50 7623376999 3432141 419.88 2120 2335 2060 2830 1530 2180 2221.17 2.01 0 32924 2313 2246 2173 2106 2033 2280 2140 225 650 500 1350 5 1 44964143 1034 16.43 0.69 12 7.63 140.00 3331.00 4820 20241219 -52.28 1760 20240531 30.68 4235 -45.69 20250120 2060 11.65 20250404 4820 -52.28 20241219 1760 30.68 20240531 6.60 Y 001380 500 224 억 901980 N N 19109 N 00 N
11 20250404 150117 57 100.00 KOSPI 운송장비·부품 N N N N N 2300 120 2 5.50 7399762721 3334761 407.96 2120 2335 2060 2830 1530 2180 2218.98 2.01 0 3980 2313 2246 2173 2106 2033 2280 2140 225 650 500 1350 5 1 44964143 1034 16.43 0.69 12 7.42 140.00 3331.00 4820 20241219 -52.28 1760 20240531 30.68 4235 -45.69 20250120 2060 11.65 20250404 4820 -52.28 20241219 1760 30.68 20240531 6.60 Y 001380 500 224 억 901980 N N 11404 N 00 N
12 20250404 140118 57 100.00 KOSPI 운송장비·부품 N N N N N 2300 120 2 5.50 6695357404 3028796 370.53 2120 2335 2060 2830 1530 2180 2210.57 2.01 0 -8370 2313 2246 2173 2106 2033 2280 2140 225 650 500 1350 5 1 44964143 1034 16.43 0.69 12 6.74 140.00 3331.00 4820 20241219 -52.28 1760 20240531 30.68 4235 -45.69 20250120 2060 11.65 20250404 4820 -52.28 20241219 1760 30.68 20240531 6.60 Y 001380 500 224 억 901980 N N 11404 N 00 N