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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2120,-25,5,-1.17,1986045019,936557,113.28,2130,2200,2045,2785,1505,2145,2120.58,1.54,0,7836,2241,2192,2146,2097,2051,2170,2075,225,640,500,1320,5,1,44964143,953,15.14,0.64,12,2.08,140.00,3331.00,4820,20241219,-56.02,1760,20240531,20.45,4235,-49.94,20250120,2045,3.67,20250411,4820,-56.02,20241219,1760,20.45,20240531,6.96,Y,001380,500,224 억,,690202,N,N,55648,N,00,N
20250411,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2100,-45,5,-2.10,1891444674,891701,107.86,2130,2200,2045,2785,1505,2145,2121.16,1.54,0,11702,2241,2192,2146,2097,2051,2170,2075,225,640,500,1320,5,1,44964143,944,15.00,0.63,12,1.98,140.00,3331.00,4820,20241219,-56.43,1760,20240531,19.32,4235,-50.41,20250120,2045,2.69,20250411,4820,-56.43,20241219,1760,19.32,20240531,6.96,Y,001380,500,224 억,,690202,N,N,12263,N,00,N
20250411,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2110,-35,5,-1.63,1765001519,831691,100.60,2130,2200,2045,2785,1505,2145,2122.18,1.54,0,-6217,2241,2192,2146,2097,2051,2170,2075,225,640,500,1320,5,1,44964143,949,15.07,0.63,12,1.85,140.00,3331.00,4820,20241219,-56.22,1760,20240531,19.89,4235,-50.18,20250120,2045,3.18,20250411,4820,-56.22,20241219,1760,19.89,20240531,6.96,Y,001380,500,224 억,,690202,N,N,12263,N,00,N
20250411,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2160,15,2,0.70,1428017019,671278,81.20,2130,2200,2045,2785,1505,2145,2127.31,1.54,0,-42257,2241,2192,2146,2097,2051,2170,2075,225,640,500,1320,5,1,44964143,971,15.43,0.65,12,1.49,140.00,3331.00,4820,20241219,-55.19,1760,20240531,22.73,4235,-49.00,20250120,2045,5.62,20250411,4820,-55.19,20241219,1760,22.73,20240531,6.96,Y,001380,500,224 억,,690202,N,N,12263,N,00,N
20250411,120117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2185,40,2,1.86,1277195769,601209,72.72,2130,2200,2045,2785,1505,2145,2124.38,1.54,0,-59359,2241,2192,2146,2097,2051,2170,2075,225,640,500,1320,5,1,44964143,982,15.61,0.66,12,1.34,140.00,3331.00,4820,20241219,-54.67,1760,20240531,24.15,4235,-48.41,20250120,2045,6.85,20250411,4820,-54.67,20241219,1760,24.15,20240531,6.96,Y,001380,500,224 억,,690202,N,N,12263,N,00,N
20250411,110117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2110,-35,5,-1.63,746191234,355437,42.99,2130,2160,2045,2785,1505,2145,2099.36,1.54,0,-42892,2241,2192,2146,2097,2051,2170,2075,225,640,500,1320,5,1,44964143,949,15.07,0.63,12,0.79,140.00,3331.00,4820,20241219,-56.22,1760,20240531,19.89,4235,-50.18,20250120,2045,3.18,20250411,4820,-56.22,20241219,1760,19.89,20240531,6.96,Y,001380,500,224 억,,690202,N,N,12263,N,00,N
20250411,100117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2090,-55,5,-2.56,473282858,223439,27.03,2130,2160,2090,2785,1505,2145,2118.17,1.54,0,-64037,2241,2192,2146,2097,2051,2170,2075,225,640,500,1320,5,1,44964143,940,14.93,0.63,12,0.50,140.00,3331.00,4820,20241219,-56.64,1760,20240531,18.75,4235,-50.65,20250120,2060,1.46,20250404,4820,-56.64,20241219,1760,18.75,20240531,6.96,Y,001380,500,224 억,,690202,N,N,12263,N,00,N
20250411,090118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2125,-20,5,-0.93,31356840,14723,1.78,2130,2135,2125,2785,1505,2145,2129.79,1.54,0,-4870,2241,2192,2146,2097,2051,2170,2075,225,640,500,1320,5,1,44964143,955,15.18,0.64,12,0.03,140.00,3331.00,4820,20241219,-55.91,1760,20240531,20.74,4235,-49.82,20250120,2060,3.16,20250404,4820,-55.91,20241219,1760,20.74,20240531,6.96,Y,001380,500,224 억,,690202,N,N,12263,N,00,N
20250410,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2145,45,2,2.14,1773482788,826733,26.01,2170,2195,2100,2730,1470,2100,2145.17,1.26,0,55677,2780,2440,2250,1910,1720,2345,1815,225,630,500,1300,5,1,44964143,964,15.32,0.64,12,1.84,140.00,3331.00,4820,20241219,-55.50,1760,20240531,21.88,4235,-49.35,20250120,2060,4.13,20250404,4820,-55.50,20241219,1760,21.88,20240531,7.04,Y,001380,500,224 억,,566205,N,N,12263,N,00,N
20250410,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2140,40,2,1.90,1666452068,776759,24.44,2170,2195,2100,2730,1470,2100,2145.39,1.26,0,36844,2780,2440,2250,1910,1720,2345,1815,225,630,500,1300,5,1,44964143,962,15.29,0.64,12,1.73,140.00,3331.00,4820,20241219,-55.60,1760,20240531,21.59,4235,-49.47,20250120,2060,3.88,20250404,4820,-55.60,20241219,1760,21.59,20240531,7.04,Y,001380,500,224 억,,566205,N,N,49806,N,00,N
20250410,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2140,40,2,1.90,1593998848,742893,23.37,2170,2195,2100,2730,1470,2100,2145.67,1.26,0,38189,2780,2440,2250,1910,1720,2345,1815,225,630,500,1300,5,1,44964143,962,15.29,0.64,12,1.65,140.00,3331.00,4820,20241219,-55.60,1760,20240531,21.59,4235,-49.47,20250120,2060,3.88,20250404,4820,-55.60,20241219,1760,21.59,20240531,7.04,Y,001380,500,224 억,,566205,N,N,49806,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 20250411 160118 57 100.00 KOSPI 운송장비·부품 N N N N N 2120 -25 5 -1.17 1986045019 936557 113.28 2130 2200 2045 2785 1505 2145 2120.58 1.54 0 7836 2241 2192 2146 2097 2051 2170 2075 225 640 500 1320 5 1 44964143 953 15.14 0.64 12 2.08 140.00 3331.00 4820 20241219 -56.02 1760 20240531 20.45 4235 -49.94 20250120 2045 3.67 20250411 4820 -56.02 20241219 1760 20.45 20240531 6.96 Y 001380 500 224 억 690202 N N 55648 N 00 N
3 20250411 150118 57 100.00 KOSPI 운송장비·부품 N N N N N 2100 -45 5 -2.10 1891444674 891701 107.86 2130 2200 2045 2785 1505 2145 2121.16 1.54 0 11702 2241 2192 2146 2097 2051 2170 2075 225 640 500 1320 5 1 44964143 944 15.00 0.63 12 1.98 140.00 3331.00 4820 20241219 -56.43 1760 20240531 19.32 4235 -50.41 20250120 2045 2.69 20250411 4820 -56.43 20241219 1760 19.32 20240531 6.96 Y 001380 500 224 억 690202 N N 12263 N 00 N
4 20250411 140118 57 100.00 KOSPI 운송장비·부품 N N N N N 2110 -35 5 -1.63 1765001519 831691 100.60 2130 2200 2045 2785 1505 2145 2122.18 1.54 0 -6217 2241 2192 2146 2097 2051 2170 2075 225 640 500 1320 5 1 44964143 949 15.07 0.63 12 1.85 140.00 3331.00 4820 20241219 -56.22 1760 20240531 19.89 4235 -50.18 20250120 2045 3.18 20250411 4820 -56.22 20241219 1760 19.89 20240531 6.96 Y 001380 500 224 억 690202 N N 12263 N 00 N
5 20250411 130118 57 100.00 KOSPI 운송장비·부품 N N N N N 2160 15 2 0.70 1428017019 671278 81.20 2130 2200 2045 2785 1505 2145 2127.31 1.54 0 -42257 2241 2192 2146 2097 2051 2170 2075 225 640 500 1320 5 1 44964143 971 15.43 0.65 12 1.49 140.00 3331.00 4820 20241219 -55.19 1760 20240531 22.73 4235 -49.00 20250120 2045 5.62 20250411 4820 -55.19 20241219 1760 22.73 20240531 6.96 Y 001380 500 224 억 690202 N N 12263 N 00 N
6 20250411 120117 57 100.00 KOSPI 운송장비·부품 N N N N N 2185 40 2 1.86 1277195769 601209 72.72 2130 2200 2045 2785 1505 2145 2124.38 1.54 0 -59359 2241 2192 2146 2097 2051 2170 2075 225 640 500 1320 5 1 44964143 982 15.61 0.66 12 1.34 140.00 3331.00 4820 20241219 -54.67 1760 20240531 24.15 4235 -48.41 20250120 2045 6.85 20250411 4820 -54.67 20241219 1760 24.15 20240531 6.96 Y 001380 500 224 억 690202 N N 12263 N 00 N
7 20250411 110117 57 100.00 KOSPI 운송장비·부품 N N N N N 2110 -35 5 -1.63 746191234 355437 42.99 2130 2160 2045 2785 1505 2145 2099.36 1.54 0 -42892 2241 2192 2146 2097 2051 2170 2075 225 640 500 1320 5 1 44964143 949 15.07 0.63 12 0.79 140.00 3331.00 4820 20241219 -56.22 1760 20240531 19.89 4235 -50.18 20250120 2045 3.18 20250411 4820 -56.22 20241219 1760 19.89 20240531 6.96 Y 001380 500 224 억 690202 N N 12263 N 00 N
8 20250411 100117 57 100.00 KOSPI 운송장비·부품 N N N N N 2090 -55 5 -2.56 473282858 223439 27.03 2130 2160 2090 2785 1505 2145 2118.17 1.54 0 -64037 2241 2192 2146 2097 2051 2170 2075 225 640 500 1320 5 1 44964143 940 14.93 0.63 12 0.50 140.00 3331.00 4820 20241219 -56.64 1760 20240531 18.75 4235 -50.65 20250120 2060 1.46 20250404 4820 -56.64 20241219 1760 18.75 20240531 6.96 Y 001380 500 224 억 690202 N N 12263 N 00 N
9 20250411 090118 57 100.00 KOSPI 운송장비·부품 N N N N N 2125 -20 5 -0.93 31356840 14723 1.78 2130 2135 2125 2785 1505 2145 2129.79 1.54 0 -4870 2241 2192 2146 2097 2051 2170 2075 225 640 500 1320 5 1 44964143 955 15.18 0.64 12 0.03 140.00 3331.00 4820 20241219 -55.91 1760 20240531 20.74 4235 -49.82 20250120 2060 3.16 20250404 4820 -55.91 20241219 1760 20.74 20240531 6.96 Y 001380 500 224 억 690202 N N 12263 N 00 N
10 20250410 160117 57 100.00 KOSPI 운송장비·부품 N N N N N 2145 45 2 2.14 1773482788 826733 26.01 2170 2195 2100 2730 1470 2100 2145.17 1.26 0 55677 2780 2440 2250 1910 1720 2345 1815 225 630 500 1300 5 1 44964143 964 15.32 0.64 12 1.84 140.00 3331.00 4820 20241219 -55.50 1760 20240531 21.88 4235 -49.35 20250120 2060 4.13 20250404 4820 -55.50 20241219 1760 21.88 20240531 7.04 Y 001380 500 224 억 566205 N N 12263 N 00 N
11 20250410 150117 57 100.00 KOSPI 운송장비·부품 N N N N N 2140 40 2 1.90 1666452068 776759 24.44 2170 2195 2100 2730 1470 2100 2145.39 1.26 0 36844 2780 2440 2250 1910 1720 2345 1815 225 630 500 1300 5 1 44964143 962 15.29 0.64 12 1.73 140.00 3331.00 4820 20241219 -55.60 1760 20240531 21.59 4235 -49.47 20250120 2060 3.88 20250404 4820 -55.60 20241219 1760 21.59 20240531 7.04 Y 001380 500 224 억 566205 N N 49806 N 00 N
12 20250410 140118 57 100.00 KOSPI 운송장비·부품 N N N N N 2140 40 2 1.90 1593998848 742893 23.37 2170 2195 2100 2730 1470 2100 2145.67 1.26 0 38189 2780 2440 2250 1910 1720 2345 1815 225 630 500 1300 5 1 44964143 962 15.29 0.64 12 1.65 140.00 3331.00 4820 20241219 -55.60 1760 20240531 21.59 4235 -49.47 20250120 2060 3.88 20250404 4820 -55.60 20241219 1760 21.59 20240531 7.04 Y 001380 500 224 억 566205 N N 49806 N 00 N