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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1807,22,2,1.23,487836987,270922,80.95,1790,1807,1790,2320,1250,1785,1800.62,1.88,0,87978,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,813,12.91,0.54,12,0.60,140.00,3331.00,4820,20241219,-62.51,1760,20240531,2.67,4235,-57.33,20250120,1775,1.80,20250509,4820,-62.51,20241219,1760,2.67,20240531,6.40,Y,001380,500,224 억,,846130,N,N,8666,N,00,N
20250512,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1801,16,2,0.90,418070775,232244,69.39,1790,1807,1790,2320,1250,1785,1800.14,1.88,0,76267,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,810,12.86,0.54,12,0.52,140.00,3331.00,4820,20241219,-62.63,1760,20240531,2.33,4235,-57.47,20250120,1775,1.46,20250509,4820,-62.63,20241219,1760,2.33,20240531,6.40,Y,001380,500,224 억,,846130,N,N,1259,N,00,N
20250512,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1800,15,2,0.84,364352790,202438,60.49,1790,1807,1790,2320,1250,1785,1799.82,1.88,0,70138,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,809,12.86,0.54,12,0.45,140.00,3331.00,4820,20241219,-62.66,1760,20240531,2.27,4235,-57.50,20250120,1775,1.41,20250509,4820,-62.66,20241219,1760,2.27,20240531,6.40,Y,001380,500,224 억,,846130,N,N,1259,N,00,N
20250512,130117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1801,16,2,0.90,271861871,151184,45.17,1790,1805,1790,2320,1250,1785,1798.22,1.88,0,56948,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,810,12.86,0.54,12,0.34,140.00,3331.00,4820,20241219,-62.63,1760,20240531,2.33,4235,-57.47,20250120,1775,1.46,20250509,4820,-62.63,20241219,1760,2.33,20240531,6.40,Y,001380,500,224 억,,846130,N,N,1259,N,00,N
20250512,120117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1797,12,2,0.67,239611356,133269,39.82,1790,1805,1790,2320,1250,1785,1797.95,1.88,0,59931,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,808,12.84,0.54,12,0.30,140.00,3331.00,4820,20241219,-62.72,1760,20240531,2.10,4235,-57.57,20250120,1775,1.24,20250509,4820,-62.72,20241219,1760,2.10,20240531,6.40,Y,001380,500,224 억,,846130,N,N,1259,N,00,N
20250512,110117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1801,16,2,0.90,195446188,108730,32.49,1790,1805,1790,2320,1250,1785,1797.54,1.88,0,52966,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,810,12.86,0.54,12,0.24,140.00,3331.00,4820,20241219,-62.63,1760,20240531,2.33,4235,-57.47,20250120,1775,1.46,20250509,4820,-62.63,20241219,1760,2.33,20240531,6.40,Y,001380,500,224 억,,846130,N,N,1259,N,00,N
20250512,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1798,13,2,0.73,144655722,80502,24.05,1790,1805,1790,2320,1250,1785,1796.92,1.88,0,43382,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,808,12.84,0.54,12,0.18,140.00,3331.00,4820,20241219,-62.70,1760,20240531,2.16,4235,-57.54,20250120,1775,1.30,20250509,4820,-62.70,20241219,1760,2.16,20240531,6.40,Y,001380,500,224 억,,846130,N,N,1259,N,00,N
20250512,090117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1802,17,2,0.95,28626607,15974,4.77,1790,1805,1790,2320,1250,1785,1792.08,1.88,0,6478,1833,1809,1792,1768,1751,1800,1759,225,535,500,1100,1,1,44964143,810,12.87,0.54,12,0.04,140.00,3331.00,4820,20241219,-62.61,1760,20240531,2.39,4235,-57.45,20250120,1775,1.52,20250509,4820,-62.61,20241219,1760,2.39,20240531,6.40,Y,001380,500,224 억,,846130,N,N,1259,N,00,N
20250509,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1785,2,2,0.11,599098088,334683,55.65,1792,1816,1775,2315,1249,1783,1790.05,1.67,0,69236,1843,1812,1796,1765,1749,1805,1758,225,532,500,1100,1,1,44964143,803,12.75,0.54,12,0.74,140.00,3331.00,4820,20241219,-62.97,1760,20240531,1.42,4235,-57.85,20250120,1775,0.56,20250509,4820,-62.97,20241219,1760,1.42,20240531,6.69,Y,001380,500,224 억,,750123,N,N,1259,N,00,N
20250509,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1785,2,2,0.11,582585090,325429,54.11,1792,1816,1775,2315,1249,1783,1790.21,1.67,0,70133,1843,1812,1796,1765,1749,1805,1758,225,532,500,1100,1,1,44964143,803,12.75,0.54,12,0.72,140.00,3331.00,4820,20241219,-62.97,1760,20240531,1.42,4235,-57.85,20250120,1775,0.56,20250509,4820,-62.97,20241219,1760,1.42,20240531,6.69,Y,001380,500,224 억,,750123,N,N,6735,N,00,N
20250509,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1788,5,2,0.28,511764207,285718,47.51,1792,1816,1775,2315,1249,1783,1791.15,1.67,0,55879,1843,1812,1796,1765,1749,1805,1758,225,532,500,1100,1,1,44964143,804,12.77,0.54,12,0.64,140.00,3331.00,4820,20241219,-62.90,1760,20240531,1.59,4235,-57.78,20250120,1775,0.73,20250509,4820,-62.90,20241219,1760,1.59,20240531,6.69,Y,001380,500,224 억,,750123,N,N,6735,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 20250512 160117 57 100.00 KOSPI 운송장비·부품 N N N N N 1807 22 2 1.23 487836987 270922 80.95 1790 1807 1790 2320 1250 1785 1800.62 1.88 0 87978 1833 1809 1792 1768 1751 1800 1759 225 535 500 1100 1 1 44964143 813 12.91 0.54 12 0.60 140.00 3331.00 4820 20241219 -62.51 1760 20240531 2.67 4235 -57.33 20250120 1775 1.80 20250509 4820 -62.51 20241219 1760 2.67 20240531 6.40 Y 001380 500 224 억 846130 N N 8666 N 00 N
3 20250512 150117 57 100.00 KOSPI 운송장비·부품 N N N N N 1801 16 2 0.90 418070775 232244 69.39 1790 1807 1790 2320 1250 1785 1800.14 1.88 0 76267 1833 1809 1792 1768 1751 1800 1759 225 535 500 1100 1 1 44964143 810 12.86 0.54 12 0.52 140.00 3331.00 4820 20241219 -62.63 1760 20240531 2.33 4235 -57.47 20250120 1775 1.46 20250509 4820 -62.63 20241219 1760 2.33 20240531 6.40 Y 001380 500 224 억 846130 N N 1259 N 00 N
4 20250512 140117 57 100.00 KOSPI 운송장비·부품 N N N N N 1800 15 2 0.84 364352790 202438 60.49 1790 1807 1790 2320 1250 1785 1799.82 1.88 0 70138 1833 1809 1792 1768 1751 1800 1759 225 535 500 1100 1 1 44964143 809 12.86 0.54 12 0.45 140.00 3331.00 4820 20241219 -62.66 1760 20240531 2.27 4235 -57.50 20250120 1775 1.41 20250509 4820 -62.66 20241219 1760 2.27 20240531 6.40 Y 001380 500 224 억 846130 N N 1259 N 00 N
5 20250512 130117 57 100.00 KOSPI 운송장비·부품 N N N N N 1801 16 2 0.90 271861871 151184 45.17 1790 1805 1790 2320 1250 1785 1798.22 1.88 0 56948 1833 1809 1792 1768 1751 1800 1759 225 535 500 1100 1 1 44964143 810 12.86 0.54 12 0.34 140.00 3331.00 4820 20241219 -62.63 1760 20240531 2.33 4235 -57.47 20250120 1775 1.46 20250509 4820 -62.63 20241219 1760 2.33 20240531 6.40 Y 001380 500 224 억 846130 N N 1259 N 00 N
6 20250512 120117 57 100.00 KOSPI 운송장비·부품 N N N N N 1797 12 2 0.67 239611356 133269 39.82 1790 1805 1790 2320 1250 1785 1797.95 1.88 0 59931 1833 1809 1792 1768 1751 1800 1759 225 535 500 1100 1 1 44964143 808 12.84 0.54 12 0.30 140.00 3331.00 4820 20241219 -62.72 1760 20240531 2.10 4235 -57.57 20250120 1775 1.24 20250509 4820 -62.72 20241219 1760 2.10 20240531 6.40 Y 001380 500 224 억 846130 N N 1259 N 00 N
7 20250512 110117 57 100.00 KOSPI 운송장비·부품 N N N N N 1801 16 2 0.90 195446188 108730 32.49 1790 1805 1790 2320 1250 1785 1797.54 1.88 0 52966 1833 1809 1792 1768 1751 1800 1759 225 535 500 1100 1 1 44964143 810 12.86 0.54 12 0.24 140.00 3331.00 4820 20241219 -62.63 1760 20240531 2.33 4235 -57.47 20250120 1775 1.46 20250509 4820 -62.63 20241219 1760 2.33 20240531 6.40 Y 001380 500 224 억 846130 N N 1259 N 00 N
8 20250512 100118 57 100.00 KOSPI 운송장비·부품 N N N N N 1798 13 2 0.73 144655722 80502 24.05 1790 1805 1790 2320 1250 1785 1796.92 1.88 0 43382 1833 1809 1792 1768 1751 1800 1759 225 535 500 1100 1 1 44964143 808 12.84 0.54 12 0.18 140.00 3331.00 4820 20241219 -62.70 1760 20240531 2.16 4235 -57.54 20250120 1775 1.30 20250509 4820 -62.70 20241219 1760 2.16 20240531 6.40 Y 001380 500 224 억 846130 N N 1259 N 00 N
9 20250512 090117 57 100.00 KOSPI 운송장비·부품 N N N N N 1802 17 2 0.95 28626607 15974 4.77 1790 1805 1790 2320 1250 1785 1792.08 1.88 0 6478 1833 1809 1792 1768 1751 1800 1759 225 535 500 1100 1 1 44964143 810 12.87 0.54 12 0.04 140.00 3331.00 4820 20241219 -62.61 1760 20240531 2.39 4235 -57.45 20250120 1775 1.52 20250509 4820 -62.61 20241219 1760 2.39 20240531 6.40 Y 001380 500 224 억 846130 N N 1259 N 00 N
10 20250509 160117 57 100.00 KOSPI 운송장비·부품 N N N N N 1785 2 2 0.11 599098088 334683 55.65 1792 1816 1775 2315 1249 1783 1790.05 1.67 0 69236 1843 1812 1796 1765 1749 1805 1758 225 532 500 1100 1 1 44964143 803 12.75 0.54 12 0.74 140.00 3331.00 4820 20241219 -62.97 1760 20240531 1.42 4235 -57.85 20250120 1775 0.56 20250509 4820 -62.97 20241219 1760 1.42 20240531 6.69 Y 001380 500 224 억 750123 N N 1259 N 00 N
11 20250509 150117 57 100.00 KOSPI 운송장비·부품 N N N N N 1785 2 2 0.11 582585090 325429 54.11 1792 1816 1775 2315 1249 1783 1790.21 1.67 0 70133 1843 1812 1796 1765 1749 1805 1758 225 532 500 1100 1 1 44964143 803 12.75 0.54 12 0.72 140.00 3331.00 4820 20241219 -62.97 1760 20240531 1.42 4235 -57.85 20250120 1775 0.56 20250509 4820 -62.97 20241219 1760 1.42 20240531 6.69 Y 001380 500 224 억 750123 N N 6735 N 00 N
12 20250509 140117 57 100.00 KOSPI 운송장비·부품 N N N N N 1788 5 2 0.28 511764207 285718 47.51 1792 1816 1775 2315 1249 1783 1791.15 1.67 0 55879 1843 1812 1796 1765 1749 1805 1758 225 532 500 1100 1 1 44964143 804 12.77 0.54 12 0.64 140.00 3331.00 4820 20241219 -62.90 1760 20240531 1.59 4235 -57.78 20250120 1775 0.73 20250509 4820 -62.90 20241219 1760 1.59 20240531 6.69 Y 001380 500 224 억 750123 N N 6735 N 00 N