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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2975,-20,5,-0.67,1814326202,603639,133.32,3020,3045,2965,3890,2100,2995,3005.69,1.52,0,2026,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1338,6.63,0.95,12,1.34,449.00,3138.00,4820,20241219,-38.28,1420,20240229,109.51,4235,-29.75,20250120,2770,7.40,20250307,4820,-38.28,20241219,1760,69.03,20240531,8.08,N,001380,500,224 억,,683176,N,N,131,N,00,N
20250313,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2990,-5,5,-0.17,1672416812,556045,122.81,3020,3045,2965,3890,2100,2995,3007.70,1.52,0,-388,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1344,6.66,0.95,12,1.24,449.00,3138.00,4820,20241219,-37.97,1420,20240229,110.56,4235,-29.40,20250120,2770,7.94,20250307,4820,-37.97,20241219,1760,69.89,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
20250313,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3010,15,2,0.50,1518537677,504633,111.45,3020,3045,2965,3890,2100,2995,3009.19,1.52,0,24195,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1353,6.70,0.96,12,1.12,449.00,3138.00,4820,20241219,-37.55,1420,20240229,111.97,4235,-28.93,20250120,2770,8.66,20250307,4820,-37.55,20241219,1760,71.02,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
20250313,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3025,30,2,1.00,1346058532,447394,98.81,3020,3045,2965,3890,2100,2995,3008.66,1.52,0,17199,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1360,6.74,0.96,12,1.00,449.00,3138.00,4820,20241219,-37.24,1420,20240229,113.03,4235,-28.57,20250120,2770,9.21,20250307,4820,-37.24,20241219,1760,71.88,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
20250313,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3020,25,2,0.83,1168533432,388563,85.82,3020,3045,2965,3890,2100,2995,3007.32,1.52,0,11021,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1358,6.73,0.96,12,0.86,449.00,3138.00,4820,20241219,-37.34,1420,20240229,112.68,4235,-28.69,20250120,2770,9.03,20250307,4820,-37.34,20241219,1760,71.59,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
20250313,110118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3020,25,2,0.83,780831137,260426,57.52,3020,3040,2965,3890,2100,2995,2998.28,1.52,0,-39831,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1358,6.73,0.96,12,0.58,449.00,3138.00,4820,20241219,-37.34,1420,20240229,112.68,4235,-28.69,20250120,2770,9.03,20250307,4820,-37.34,20241219,1760,71.59,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
20250313,100118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2980,-15,5,-0.50,477032527,159202,35.16,3020,3040,2965,3890,2100,2995,2996.40,1.52,0,-57179,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1340,6.64,0.95,12,0.35,449.00,3138.00,4820,20241219,-38.17,1420,20240229,109.86,4235,-29.63,20250120,2770,7.58,20250307,4820,-38.17,20241219,1760,69.32,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
20250313,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3035,40,2,1.34,22791970,7547,1.67,3020,3035,3020,3890,2100,2995,3020.00,1.52,0,-1338,3111,3052,3001,2942,2891,3082,2972,225,895,500,1850,5,1,44964143,1365,6.76,0.97,12,0.02,449.00,3138.00,4820,20241219,-37.03,1420,20240229,113.73,4235,-28.34,20250120,2770,9.57,20250307,4820,-37.03,20241219,1760,72.44,20240531,8.08,N,001380,500,224 억,,683176,N,N,53,N,00,N
20250312,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2995,25,2,0.84,1332038961,444870,65.75,2965,3060,2950,3860,2080,2970,2994.22,1.64,0,-63413,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1347,6.67,0.95,12,0.99,449.00,3138.00,4820,20241219,-37.86,1420,20240229,110.92,4235,-29.28,20250120,2770,8.12,20250307,4820,-37.86,20241219,1760,70.17,20240531,8.20,N,001380,500,224 억,,738982,N,N,53,N,00,N
20250312,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2990,20,2,0.67,1254533316,418973,61.92,2965,3060,2950,3860,2080,2970,2994.31,1.64,0,-58644,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1344,6.66,0.95,12,0.93,449.00,3138.00,4820,20241219,-37.97,1420,20240229,110.56,4235,-29.40,20250120,2770,7.94,20250307,4820,-37.97,20241219,1760,69.89,20240531,8.20,N,001380,500,224 억,,738982,N,N,6,N,00,N
20250312,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3015,45,2,1.52,1181469557,394618,58.32,2965,3060,2950,3860,2080,2970,2993.96,1.64,0,-58032,3140,3055,2975,2890,2810,3097,2932,225,890,500,1840,5,1,44964143,1356,6.71,0.96,12,0.88,449.00,3138.00,4820,20241219,-37.45,1420,20240229,112.32,4235,-28.81,20250120,2770,8.84,20250307,4820,-37.45,20241219,1760,71.31,20240531,8.20,N,001380,500,224 억,,738982,N,N,6,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 20250313 160118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2975 -20 5 -0.67 1814326202 603639 133.32 3020 3045 2965 3890 2100 2995 3005.69 1.52 0 2026 3111 3052 3001 2942 2891 3082 2972 225 895 500 1850 5 1 44964143 1338 6.63 0.95 12 1.34 449.00 3138.00 4820 20241219 -38.28 1420 20240229 109.51 4235 -29.75 20250120 2770 7.40 20250307 4820 -38.28 20241219 1760 69.03 20240531 8.08 N 001380 500 224 억 683176 N N 131 N 00 N
3 20250313 150118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2990 -5 5 -0.17 1672416812 556045 122.81 3020 3045 2965 3890 2100 2995 3007.70 1.52 0 -388 3111 3052 3001 2942 2891 3082 2972 225 895 500 1850 5 1 44964143 1344 6.66 0.95 12 1.24 449.00 3138.00 4820 20241219 -37.97 1420 20240229 110.56 4235 -29.40 20250120 2770 7.94 20250307 4820 -37.97 20241219 1760 69.89 20240531 8.08 N 001380 500 224 억 683176 N N 53 N 00 N
4 20250313 140119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3010 15 2 0.50 1518537677 504633 111.45 3020 3045 2965 3890 2100 2995 3009.19 1.52 0 24195 3111 3052 3001 2942 2891 3082 2972 225 895 500 1850 5 1 44964143 1353 6.70 0.96 12 1.12 449.00 3138.00 4820 20241219 -37.55 1420 20240229 111.97 4235 -28.93 20250120 2770 8.66 20250307 4820 -37.55 20241219 1760 71.02 20240531 8.08 N 001380 500 224 억 683176 N N 53 N 00 N
5 20250313 130118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3025 30 2 1.00 1346058532 447394 98.81 3020 3045 2965 3890 2100 2995 3008.66 1.52 0 17199 3111 3052 3001 2942 2891 3082 2972 225 895 500 1850 5 1 44964143 1360 6.74 0.96 12 1.00 449.00 3138.00 4820 20241219 -37.24 1420 20240229 113.03 4235 -28.57 20250120 2770 9.21 20250307 4820 -37.24 20241219 1760 71.88 20240531 8.08 N 001380 500 224 억 683176 N N 53 N 00 N
6 20250313 120118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3020 25 2 0.83 1168533432 388563 85.82 3020 3045 2965 3890 2100 2995 3007.32 1.52 0 11021 3111 3052 3001 2942 2891 3082 2972 225 895 500 1850 5 1 44964143 1358 6.73 0.96 12 0.86 449.00 3138.00 4820 20241219 -37.34 1420 20240229 112.68 4235 -28.69 20250120 2770 9.03 20250307 4820 -37.34 20241219 1760 71.59 20240531 8.08 N 001380 500 224 억 683176 N N 53 N 00 N
7 20250313 110118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3020 25 2 0.83 780831137 260426 57.52 3020 3040 2965 3890 2100 2995 2998.28 1.52 0 -39831 3111 3052 3001 2942 2891 3082 2972 225 895 500 1850 5 1 44964143 1358 6.73 0.96 12 0.58 449.00 3138.00 4820 20241219 -37.34 1420 20240229 112.68 4235 -28.69 20250120 2770 9.03 20250307 4820 -37.34 20241219 1760 71.59 20240531 8.08 N 001380 500 224 억 683176 N N 53 N 00 N
8 20250313 100118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2980 -15 5 -0.50 477032527 159202 35.16 3020 3040 2965 3890 2100 2995 2996.40 1.52 0 -57179 3111 3052 3001 2942 2891 3082 2972 225 895 500 1850 5 1 44964143 1340 6.64 0.95 12 0.35 449.00 3138.00 4820 20241219 -38.17 1420 20240229 109.86 4235 -29.63 20250120 2770 7.58 20250307 4820 -38.17 20241219 1760 69.32 20240531 8.08 N 001380 500 224 억 683176 N N 53 N 00 N
9 20250313 090119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3035 40 2 1.34 22791970 7547 1.67 3020 3035 3020 3890 2100 2995 3020.00 1.52 0 -1338 3111 3052 3001 2942 2891 3082 2972 225 895 500 1850 5 1 44964143 1365 6.76 0.97 12 0.02 449.00 3138.00 4820 20241219 -37.03 1420 20240229 113.73 4235 -28.34 20250120 2770 9.57 20250307 4820 -37.03 20241219 1760 72.44 20240531 8.08 N 001380 500 224 억 683176 N N 53 N 00 N
10 20250312 160118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2995 25 2 0.84 1332038961 444870 65.75 2965 3060 2950 3860 2080 2970 2994.22 1.64 0 -63413 3140 3055 2975 2890 2810 3097 2932 225 890 500 1840 5 1 44964143 1347 6.67 0.95 12 0.99 449.00 3138.00 4820 20241219 -37.86 1420 20240229 110.92 4235 -29.28 20250120 2770 8.12 20250307 4820 -37.86 20241219 1760 70.17 20240531 8.20 N 001380 500 224 억 738982 N N 53 N 00 N
11 20250312 150119 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 2990 20 2 0.67 1254533316 418973 61.92 2965 3060 2950 3860 2080 2970 2994.31 1.64 0 -58644 3140 3055 2975 2890 2810 3097 2932 225 890 500 1840 5 1 44964143 1344 6.66 0.95 12 0.93 449.00 3138.00 4820 20241219 -37.97 1420 20240229 110.56 4235 -29.40 20250120 2770 7.94 20250307 4820 -37.97 20241219 1760 69.89 20240531 8.20 N 001380 500 224 억 738982 N N 6 N 00 N
12 20250312 140118 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 3015 45 2 1.52 1181469557 394618 58.32 2965 3060 2950 3860 2080 2970 2993.96 1.64 0 -58032 3140 3055 2975 2890 2810 3097 2932 225 890 500 1840 5 1 44964143 1356 6.71 0.96 12 0.88 449.00 3138.00 4820 20241219 -37.45 1420 20240229 112.32 4235 -28.81 20250120 2770 8.84 20250307 4820 -37.45 20241219 1760 71.31 20240531 8.20 N 001380 500 224 억 738982 N N 6 N 00 N