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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2910,-35,5,-1.19,1224699653,420818,73.27,2930,2965,2880,3825,2065,2945,2910.29,1.54,0,1232,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1308,6.48,0.93,12,0.94,449.00,3138.00,4820,20241219,-39.63,1420,20240229,104.93,4235,-31.29,20250120,2815,3.37,20250304,4820,-39.63,20241219,1760,65.34,20240531,8.35,N,001380,500,224 억,,694266,N,N,4,N,00,N
20250306,150117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2905,-40,5,-1.36,1093868298,375834,65.44,2930,2965,2880,3825,2065,2945,2910.51,1.54,0,-8865,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1306,6.47,0.93,12,0.84,449.00,3138.00,4820,20241219,-39.73,1420,20240229,104.58,4235,-31.40,20250120,2815,3.20,20250304,4820,-39.73,20241219,1760,65.06,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
20250306,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2905,-40,5,-1.36,894613993,307041,53.46,2930,2965,2880,3825,2065,2945,2913.66,1.54,0,-38971,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1306,6.47,0.93,12,0.68,449.00,3138.00,4820,20241219,-39.73,1420,20240229,104.58,4235,-31.40,20250120,2815,3.20,20250304,4820,-39.73,20241219,1760,65.06,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
20250306,130117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2887,-58,5,-1.97,791599946,271514,47.28,2930,2965,2885,3825,2065,2945,2915.50,1.54,0,-52825,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1298,6.43,0.92,12,0.60,449.00,3138.00,4820,20241219,-40.10,1420,20240229,103.31,4235,-31.83,20250120,2815,2.56,20250304,4820,-40.10,20241219,1760,64.03,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
20250306,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2905,-40,5,-1.36,645760190,221079,38.50,2930,2965,2895,3825,2065,2945,2920.95,1.54,0,-48649,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1306,6.47,0.93,12,0.49,449.00,3138.00,4820,20241219,-39.73,1420,20240229,104.58,4235,-31.40,20250120,2815,3.20,20250304,4820,-39.73,20241219,1760,65.06,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
20250306,110118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2895,-50,5,-1.70,615356170,210590,36.67,2930,2965,2895,3825,2065,2945,2922.06,1.54,0,-46889,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1302,6.45,0.92,12,0.47,449.00,3138.00,4820,20241219,-39.94,1420,20240229,103.87,4235,-31.64,20250120,2815,2.84,20250304,4820,-39.94,20241219,1760,64.49,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
20250306,100118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2900,-45,5,-1.53,494514520,168983,29.42,2930,2965,2895,3825,2065,2945,2926.42,1.54,0,-40123,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1304,6.46,0.92,12,0.38,449.00,3138.00,4820,20241219,-39.83,1420,20240229,104.23,4235,-31.52,20250120,2815,3.02,20250304,4820,-39.83,20241219,1760,64.77,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
20250306,090118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2955,10,2,0.34,79165670,26969,4.70,2930,2965,2930,3825,2065,2945,2935.43,1.54,0,8901,3021,2982,2916,2877,2811,3002,2897,225,880,500,1820,5,1,44964143,1329,6.58,0.94,12,0.06,449.00,3138.00,4820,20241219,-38.69,1420,20240229,108.10,4235,-30.22,20250120,2815,4.97,20250304,4820,-38.69,20241219,1760,67.90,20240531,8.35,N,001380,500,224 억,,694266,N,N,21,N,00,N
20250305,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2945,65,2,2.26,1627059966,560256,72.66,2880,2955,2850,3740,2020,2880,2904.05,1.38,0,70268,3023,2951,2883,2811,2743,2987,2847,225,860,500,1780,5,1,44964143,1324,6.56,0.94,12,1.25,449.00,3138.00,4820,20241219,-38.90,1420,20240229,107.39,4235,-30.46,20250120,2815,4.62,20250304,4820,-38.90,20241219,1760,67.33,20240531,8.30,N,001380,500,224 억,,619427,N,N,21,N,00,N
20250305,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2945,65,2,2.26,1529160066,526990,68.35,2880,2950,2850,3740,2020,2880,2901.69,1.38,0,65526,3023,2951,2883,2811,2743,2987,2847,225,860,500,1780,5,1,44964143,1324,6.56,0.94,12,1.17,449.00,3138.00,4820,20241219,-38.90,1420,20240229,107.39,4235,-30.46,20250120,2815,4.62,20250304,4820,-38.90,20241219,1760,67.33,20240531,8.30,N,001380,500,224 억,,619427,N,N,18,N,00,N
20250305,140117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2925,45,2,1.56,1381224036,476697,61.82,2880,2940,2850,3740,2020,2880,2897.49,1.38,0,55207,3023,2951,2883,2811,2743,2987,2847,225,860,500,1780,5,1,44964143,1315,6.51,0.93,12,1.06,449.00,3138.00,4820,20241219,-39.32,1420,20240229,105.99,4235,-30.93,20250120,2815,3.91,20250304,4820,-39.32,20241219,1760,66.19,20240531,8.30,N,001380,500,224 억,,619427,N,N,18,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 20250306 160118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2910 -35 5 -1.19 1224699653 420818 73.27 2930 2965 2880 3825 2065 2945 2910.29 1.54 0 1232 3021 2982 2916 2877 2811 3002 2897 225 880 500 1820 5 1 44964143 1308 6.48 0.93 12 0.94 449.00 3138.00 4820 20241219 -39.63 1420 20240229 104.93 4235 -31.29 20250120 2815 3.37 20250304 4820 -39.63 20241219 1760 65.34 20240531 8.35 N 001380 500 224 억 694266 N N 4 N 00 N
3 20250306 150117 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2905 -40 5 -1.36 1093868298 375834 65.44 2930 2965 2880 3825 2065 2945 2910.51 1.54 0 -8865 3021 2982 2916 2877 2811 3002 2897 225 880 500 1820 5 1 44964143 1306 6.47 0.93 12 0.84 449.00 3138.00 4820 20241219 -39.73 1420 20240229 104.58 4235 -31.40 20250120 2815 3.20 20250304 4820 -39.73 20241219 1760 65.06 20240531 8.35 N 001380 500 224 억 694266 N N 21 N 00 N
4 20250306 140118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2905 -40 5 -1.36 894613993 307041 53.46 2930 2965 2880 3825 2065 2945 2913.66 1.54 0 -38971 3021 2982 2916 2877 2811 3002 2897 225 880 500 1820 5 1 44964143 1306 6.47 0.93 12 0.68 449.00 3138.00 4820 20241219 -39.73 1420 20240229 104.58 4235 -31.40 20250120 2815 3.20 20250304 4820 -39.73 20241219 1760 65.06 20240531 8.35 N 001380 500 224 억 694266 N N 21 N 00 N
5 20250306 130117 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2887 -58 5 -1.97 791599946 271514 47.28 2930 2965 2885 3825 2065 2945 2915.50 1.54 0 -52825 3021 2982 2916 2877 2811 3002 2897 225 880 500 1820 5 1 44964143 1298 6.43 0.92 12 0.60 449.00 3138.00 4820 20241219 -40.10 1420 20240229 103.31 4235 -31.83 20250120 2815 2.56 20250304 4820 -40.10 20241219 1760 64.03 20240531 8.35 N 001380 500 224 억 694266 N N 21 N 00 N
6 20250306 120118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2905 -40 5 -1.36 645760190 221079 38.50 2930 2965 2895 3825 2065 2945 2920.95 1.54 0 -48649 3021 2982 2916 2877 2811 3002 2897 225 880 500 1820 5 1 44964143 1306 6.47 0.93 12 0.49 449.00 3138.00 4820 20241219 -39.73 1420 20240229 104.58 4235 -31.40 20250120 2815 3.20 20250304 4820 -39.73 20241219 1760 65.06 20240531 8.35 N 001380 500 224 억 694266 N N 21 N 00 N
7 20250306 110118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2895 -50 5 -1.70 615356170 210590 36.67 2930 2965 2895 3825 2065 2945 2922.06 1.54 0 -46889 3021 2982 2916 2877 2811 3002 2897 225 880 500 1820 5 1 44964143 1302 6.45 0.92 12 0.47 449.00 3138.00 4820 20241219 -39.94 1420 20240229 103.87 4235 -31.64 20250120 2815 2.84 20250304 4820 -39.94 20241219 1760 64.49 20240531 8.35 N 001380 500 224 억 694266 N N 21 N 00 N
8 20250306 100118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2900 -45 5 -1.53 494514520 168983 29.42 2930 2965 2895 3825 2065 2945 2926.42 1.54 0 -40123 3021 2982 2916 2877 2811 3002 2897 225 880 500 1820 5 1 44964143 1304 6.46 0.92 12 0.38 449.00 3138.00 4820 20241219 -39.83 1420 20240229 104.23 4235 -31.52 20250120 2815 3.02 20250304 4820 -39.83 20241219 1760 64.77 20240531 8.35 N 001380 500 224 억 694266 N N 21 N 00 N
9 20250306 090118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2955 10 2 0.34 79165670 26969 4.70 2930 2965 2930 3825 2065 2945 2935.43 1.54 0 8901 3021 2982 2916 2877 2811 3002 2897 225 880 500 1820 5 1 44964143 1329 6.58 0.94 12 0.06 449.00 3138.00 4820 20241219 -38.69 1420 20240229 108.10 4235 -30.22 20250120 2815 4.97 20250304 4820 -38.69 20241219 1760 67.90 20240531 8.35 N 001380 500 224 억 694266 N N 21 N 00 N
10 20250305 160118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2945 65 2 2.26 1627059966 560256 72.66 2880 2955 2850 3740 2020 2880 2904.05 1.38 0 70268 3023 2951 2883 2811 2743 2987 2847 225 860 500 1780 5 1 44964143 1324 6.56 0.94 12 1.25 449.00 3138.00 4820 20241219 -38.90 1420 20240229 107.39 4235 -30.46 20250120 2815 4.62 20250304 4820 -38.90 20241219 1760 67.33 20240531 8.30 N 001380 500 224 억 619427 N N 21 N 00 N
11 20250305 150118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2945 65 2 2.26 1529160066 526990 68.35 2880 2950 2850 3740 2020 2880 2901.69 1.38 0 65526 3023 2951 2883 2811 2743 2987 2847 225 860 500 1780 5 1 44964143 1324 6.56 0.94 12 1.17 449.00 3138.00 4820 20241219 -38.90 1420 20240229 107.39 4235 -30.46 20250120 2815 4.62 20250304 4820 -38.90 20241219 1760 67.33 20240531 8.30 N 001380 500 224 억 619427 N N 18 N 00 N
12 20250305 140117 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2925 45 2 1.56 1381224036 476697 61.82 2880 2940 2850 3740 2020 2880 2897.49 1.38 0 55207 3023 2951 2883 2811 2743 2987 2847 225 860 500 1780 5 1 44964143 1315 6.51 0.93 12 1.06 449.00 3138.00 4820 20241219 -39.32 1420 20240229 105.99 4235 -30.93 20250120 2815 3.91 20250304 4820 -39.32 20241219 1760 66.19 20240531 8.30 N 001380 500 224 억 619427 N N 18 N 00 N