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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1973,-147,5,-6.93,3635408466,1822317,194.58,2120,2135,1962,2755,1485,2120,1995.02,1.59,0,-49834,2276,2197,2121,2042,1966,2160,2005,225,635,500,1310,1,1,44964143,887,14.09,0.59,12,4.05,140.00,3331.00,4820,20241219,-59.07,1760,20240531,12.10,4235,-53.41,20250120,1962,0.56,20250414,4820,-59.07,20241219,1760,12.10,20240531,6.45,Y,001380,500,224 억,,714777,N,N,56366,N,00,N
20250414,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1988,-132,5,-6.23,3247712856,1626443,173.66,2120,2135,1962,2755,1485,2120,1996.81,1.59,0,-46649,2276,2197,2121,2042,1966,2160,2005,225,635,500,1310,1,1,44964143,894,14.20,0.60,12,3.62,140.00,3331.00,4820,20241219,-58.76,1760,20240531,12.95,4235,-53.06,20250120,1962,1.33,20250414,4820,-58.76,20241219,1760,12.95,20240531,6.45,Y,001380,500,224 억,,714777,N,N,55648,N,00,N
20250414,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1992,-128,5,-6.04,2871389405,1437171,153.45,2120,2135,1962,2755,1485,2120,1997.94,1.59,0,-43016,2276,2197,2121,2042,1966,2160,2005,225,635,500,1310,1,1,44964143,896,14.23,0.60,12,3.20,140.00,3331.00,4820,20241219,-58.67,1760,20240531,13.18,4235,-52.96,20250120,1962,1.53,20250414,4820,-58.67,20241219,1760,13.18,20240531,6.45,Y,001380,500,224 억,,714777,N,N,55648,N,00,N
20250414,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1989,-131,5,-6.18,2719915490,1361218,145.34,2120,2135,1962,2755,1485,2120,1998.14,1.59,0,-63904,2276,2197,2121,2042,1966,2160,2005,225,635,500,1310,1,1,44964143,894,14.21,0.60,12,3.03,140.00,3331.00,4820,20241219,-58.73,1760,20240531,13.01,4235,-53.03,20250120,1962,1.38,20250414,4820,-58.73,20241219,1760,13.01,20240531,6.45,Y,001380,500,224 억,,714777,N,N,55648,N,00,N
20250414,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1991,-129,5,-6.08,2453977231,1227686,131.09,2120,2135,1962,2755,1485,2120,1998.85,1.59,0,-49492,2276,2197,2121,2042,1966,2160,2005,225,635,500,1310,1,1,44964143,895,14.22,0.60,12,2.73,140.00,3331.00,4820,20241219,-58.69,1760,20240531,13.12,4235,-52.99,20250120,1962,1.48,20250414,4820,-58.69,20241219,1760,13.12,20240531,6.45,Y,001380,500,224 억,,714777,N,N,55648,N,00,N
20250414,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1979,-141,5,-6.65,2080825836,1039488,110.99,2120,2135,1962,2755,1485,2120,2001.77,1.59,0,-24677,2276,2197,2121,2042,1966,2160,2005,225,635,500,1310,1,1,44964143,890,14.14,0.59,12,2.31,140.00,3331.00,4820,20241219,-58.94,1760,20240531,12.44,4235,-53.27,20250120,1962,0.87,20250414,4820,-58.94,20241219,1760,12.44,20240531,6.45,Y,001380,500,224 억,,714777,N,N,55648,N,00,N
20250414,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1979,-141,5,-6.65,1672234709,834312,89.08,2120,2135,1962,2755,1485,2120,2004.31,1.59,0,-34532,2276,2197,2121,2042,1966,2160,2005,225,635,500,1310,1,1,44964143,890,14.14,0.59,12,1.86,140.00,3331.00,4820,20241219,-58.94,1760,20240531,12.44,4235,-53.27,20250120,1962,0.87,20250414,4820,-58.94,20241219,1760,12.44,20240531,6.45,Y,001380,500,224 억,,714777,N,N,55648,N,00,N
20250414,090118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2125,5,2,0.24,25320980,11950,1.28,2120,2135,2105,2755,1485,2120,2118.90,1.59,0,-7534,2276,2197,2121,2042,1966,2160,2005,225,635,500,1310,5,1,44964143,955,15.18,0.64,12,0.03,140.00,3331.00,4820,20241219,-55.91,1760,20240531,20.74,4235,-49.82,20250120,2045,3.91,20250411,4820,-55.91,20241219,1760,20.74,20240531,6.45,Y,001380,500,224 억,,714777,N,N,55648,N,00,N
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
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 20250414 160118 57 100.00 KOSPI 운송장비·부품 N N N N N 1973 -147 5 -6.93 3635408466 1822317 194.58 2120 2135 1962 2755 1485 2120 1995.02 1.59 0 -49834 2276 2197 2121 2042 1966 2160 2005 225 635 500 1310 1 1 44964143 887 14.09 0.59 12 4.05 140.00 3331.00 4820 20241219 -59.07 1760 20240531 12.10 4235 -53.41 20250120 1962 0.56 20250414 4820 -59.07 20241219 1760 12.10 20240531 6.45 Y 001380 500 224 억 714777 N N 56366 N 00 N
3 20250414 150118 57 100.00 KOSPI 운송장비·부품 N N N N N 1988 -132 5 -6.23 3247712856 1626443 173.66 2120 2135 1962 2755 1485 2120 1996.81 1.59 0 -46649 2276 2197 2121 2042 1966 2160 2005 225 635 500 1310 1 1 44964143 894 14.20 0.60 12 3.62 140.00 3331.00 4820 20241219 -58.76 1760 20240531 12.95 4235 -53.06 20250120 1962 1.33 20250414 4820 -58.76 20241219 1760 12.95 20240531 6.45 Y 001380 500 224 억 714777 N N 55648 N 00 N
4 20250414 140117 57 100.00 KOSPI 운송장비·부품 N N N N N 1992 -128 5 -6.04 2871389405 1437171 153.45 2120 2135 1962 2755 1485 2120 1997.94 1.59 0 -43016 2276 2197 2121 2042 1966 2160 2005 225 635 500 1310 1 1 44964143 896 14.23 0.60 12 3.20 140.00 3331.00 4820 20241219 -58.67 1760 20240531 13.18 4235 -52.96 20250120 1962 1.53 20250414 4820 -58.67 20241219 1760 13.18 20240531 6.45 Y 001380 500 224 억 714777 N N 55648 N 00 N
5 20250414 130118 57 100.00 KOSPI 운송장비·부품 N N N N N 1989 -131 5 -6.18 2719915490 1361218 145.34 2120 2135 1962 2755 1485 2120 1998.14 1.59 0 -63904 2276 2197 2121 2042 1966 2160 2005 225 635 500 1310 1 1 44964143 894 14.21 0.60 12 3.03 140.00 3331.00 4820 20241219 -58.73 1760 20240531 13.01 4235 -53.03 20250120 1962 1.38 20250414 4820 -58.73 20241219 1760 13.01 20240531 6.45 Y 001380 500 224 억 714777 N N 55648 N 00 N
6 20250414 120118 57 100.00 KOSPI 운송장비·부품 N N N N N 1991 -129 5 -6.08 2453977231 1227686 131.09 2120 2135 1962 2755 1485 2120 1998.85 1.59 0 -49492 2276 2197 2121 2042 1966 2160 2005 225 635 500 1310 1 1 44964143 895 14.22 0.60 12 2.73 140.00 3331.00 4820 20241219 -58.69 1760 20240531 13.12 4235 -52.99 20250120 1962 1.48 20250414 4820 -58.69 20241219 1760 13.12 20240531 6.45 Y 001380 500 224 억 714777 N N 55648 N 00 N
7 20250414 110118 57 100.00 KOSPI 운송장비·부품 N N N N N 1979 -141 5 -6.65 2080825836 1039488 110.99 2120 2135 1962 2755 1485 2120 2001.77 1.59 0 -24677 2276 2197 2121 2042 1966 2160 2005 225 635 500 1310 1 1 44964143 890 14.14 0.59 12 2.31 140.00 3331.00 4820 20241219 -58.94 1760 20240531 12.44 4235 -53.27 20250120 1962 0.87 20250414 4820 -58.94 20241219 1760 12.44 20240531 6.45 Y 001380 500 224 억 714777 N N 55648 N 00 N
8 20250414 100118 57 100.00 KOSPI 운송장비·부품 N N N N N 1979 -141 5 -6.65 1672234709 834312 89.08 2120 2135 1962 2755 1485 2120 2004.31 1.59 0 -34532 2276 2197 2121 2042 1966 2160 2005 225 635 500 1310 1 1 44964143 890 14.14 0.59 12 1.86 140.00 3331.00 4820 20241219 -58.94 1760 20240531 12.44 4235 -53.27 20250120 1962 0.87 20250414 4820 -58.94 20241219 1760 12.44 20240531 6.45 Y 001380 500 224 억 714777 N N 55648 N 00 N
9 20250414 090118 57 100.00 KOSPI 운송장비·부품 N N N N N 2125 5 2 0.24 25320980 11950 1.28 2120 2135 2105 2755 1485 2120 2118.90 1.59 0 -7534 2276 2197 2121 2042 1966 2160 2005 225 635 500 1310 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 2045 3.91 20250411 4820 -55.91 20241219 1760 20.74 20240531 6.45 Y 001380 500 224 억 714777 N N 55648 N 00 N
10 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
11 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
12 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