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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005380/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
20250513,160201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196700,900,2,0.46,90999913100,462830,81.25,197400,198000,195100,254500,137100,195800,196616.26,35.52,0,21501,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,411922,4.27,0.49,12,0.22,46042.00,405094.00,299500,20240628,-34.32,175800,20250411,11.89,229000,-14.10,20250325,175800,11.89,20250411,299500,-34.32,20240628,175800,11.89,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,12720,N,00,N
20250513,150202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,195900,100,2,0.05,79236267500,402941,70.74,197400,198000,195100,254500,137100,195800,196644.84,35.52,0,3846,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,410246,4.25,0.48,12,0.19,46042.00,405094.00,299500,20240628,-34.59,175800,20250411,11.43,229000,-14.45,20250325,175800,11.43,20250411,299500,-34.59,20240628,175800,11.43,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
20250513,140202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,195800,0,3,0.00,72323702550,367650,64.55,197400,198000,195100,254500,137100,195800,196718.90,35.52,0,987,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,410037,4.25,0.48,12,0.18,46042.00,405094.00,299500,20240628,-34.62,175800,20250411,11.38,229000,-14.50,20250325,175800,11.38,20250411,299500,-34.62,20240628,175800,11.38,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
20250513,130203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,195500,-300,5,-0.15,65337304150,331941,58.28,197400,198000,195100,254500,137100,195800,196834.09,35.52,0,1728,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,409409,4.25,0.48,12,0.16,46042.00,405094.00,299500,20240628,-34.72,175800,20250411,11.21,229000,-14.63,20250325,175800,11.21,20250411,299500,-34.72,20240628,175800,11.21,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
20250513,120203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197000,1200,2,0.61,58203617900,295599,51.90,197400,198000,195100,254500,137100,195800,196900.60,35.52,0,2895,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,412550,4.28,0.49,12,0.14,46042.00,405094.00,299500,20240628,-34.22,175800,20250411,12.06,229000,-13.97,20250325,175800,12.06,20250411,299500,-34.22,20240628,175800,12.06,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
20250513,110202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197200,1400,2,0.72,51669836450,262435,46.07,197400,198000,195100,254500,137100,195800,196886.23,35.52,0,7270,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,412969,4.28,0.49,12,0.13,46042.00,405094.00,299500,20240628,-34.16,175800,20250411,12.17,229000,-13.89,20250325,175800,12.17,20250411,299500,-34.16,20240628,175800,12.17,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
20250513,100202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196150,350,2,0.18,41978718850,213128,37.42,197400,198000,195100,254500,137100,195800,196964.83,35.52,0,3234,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,410770,4.26,0.48,12,0.10,46042.00,405094.00,299500,20240628,-34.51,175800,20250411,11.58,229000,-14.34,20250325,175800,11.58,20250411,299500,-34.51,20240628,175800,11.58,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
20250513,090204,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197500,1700,2,0.87,8580088900,43461,7.63,197400,198000,197100,254500,137100,195800,197420.46,35.52,0,-2818,198733,197266,194333,192866,189933,198000,193600,11580,58700,5000,148800,100,1,209416191,413597,4.29,0.49,12,0.02,46042.00,405094.00,299500,20240628,-34.06,175800,20250411,12.34,229000,-13.76,20250325,175800,12.34,20250411,299500,-34.06,20240628,175800,12.34,20250411,0.35,Y,005380,5000,11579 억,,74386486,N,N,24208,N,00,N
20250512,160200,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,195800,5900,2,3.11,110397126950,569602,110.81,191900,195800,191400,246500,133000,189900,193812.22,35.45,0,180091,194833,192366,190933,188466,187033,191650,187750,11580,56600,5000,144320,100,1,209416191,410037,4.25,0.48,12,0.27,46042.00,405094.00,299500,20240628,-34.62,175800,20250411,11.38,229000,-14.50,20250325,175800,11.38,20250411,299500,-34.62,20240628,175800,11.38,20250411,0.35,Y,005380,5000,11579 억,,74238654,N,N,24208,N,00,N
20250512,150201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,194800,4900,2,2.58,92900671050,480081,93.39,191900,194900,191400,246500,133000,189900,193510.41,35.45,0,151367,194833,192366,190933,188466,187033,191650,187750,11580,56600,5000,144320,100,1,209416191,407943,4.23,0.48,12,0.23,46042.00,405094.00,299500,20240628,-34.96,175800,20250411,10.81,229000,-14.93,20250325,175800,10.81,20250411,299500,-34.96,20240628,175800,10.81,20250411,0.35,Y,005380,5000,11579 억,,74238654,N,N,15690,N,00,N
20250512,140201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,194400,4500,2,2.37,76352503750,395078,76.86,191900,194600,191400,246500,133000,189900,193259.32,35.45,0,129000,194833,192366,190933,188466,187033,191650,187750,11580,56600,5000,144320,100,1,209416191,407105,4.22,0.48,12,0.19,46042.00,405094.00,299500,20240628,-35.09,175800,20250411,10.58,229000,-15.11,20250325,175800,10.58,20250411,299500,-35.09,20240628,175800,10.58,20250411,0.35,Y,005380,5000,11579 억,,74238654,N,N,15690,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 20250513 160201 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 196700 900 2 0.46 90999913100 462830 81.25 197400 198000 195100 254500 137100 195800 196616.26 35.52 0 21501 198733 197266 194333 192866 189933 198000 193600 11580 58700 5000 148800 100 1 209416191 411922 4.27 0.49 12 0.22 46042.00 405094.00 299500 20240628 -34.32 175800 20250411 11.89 229000 -14.10 20250325 175800 11.89 20250411 299500 -34.32 20240628 175800 11.89 20250411 0.35 Y 005380 5000 11579 억 74386486 N N 12720 N 00 N
3 20250513 150202 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 195900 100 2 0.05 79236267500 402941 70.74 197400 198000 195100 254500 137100 195800 196644.84 35.52 0 3846 198733 197266 194333 192866 189933 198000 193600 11580 58700 5000 148800 100 1 209416191 410246 4.25 0.48 12 0.19 46042.00 405094.00 299500 20240628 -34.59 175800 20250411 11.43 229000 -14.45 20250325 175800 11.43 20250411 299500 -34.59 20240628 175800 11.43 20250411 0.35 Y 005380 5000 11579 억 74386486 N N 24208 N 00 N
4 20250513 140202 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 195800 0 3 0.00 72323702550 367650 64.55 197400 198000 195100 254500 137100 195800 196718.90 35.52 0 987 198733 197266 194333 192866 189933 198000 193600 11580 58700 5000 148800 100 1 209416191 410037 4.25 0.48 12 0.18 46042.00 405094.00 299500 20240628 -34.62 175800 20250411 11.38 229000 -14.50 20250325 175800 11.38 20250411 299500 -34.62 20240628 175800 11.38 20250411 0.35 Y 005380 5000 11579 억 74386486 N N 24208 N 00 N
5 20250513 130203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 195500 -300 5 -0.15 65337304150 331941 58.28 197400 198000 195100 254500 137100 195800 196834.09 35.52 0 1728 198733 197266 194333 192866 189933 198000 193600 11580 58700 5000 148800 100 1 209416191 409409 4.25 0.48 12 0.16 46042.00 405094.00 299500 20240628 -34.72 175800 20250411 11.21 229000 -14.63 20250325 175800 11.21 20250411 299500 -34.72 20240628 175800 11.21 20250411 0.35 Y 005380 5000 11579 억 74386486 N N 24208 N 00 N
6 20250513 120203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 197000 1200 2 0.61 58203617900 295599 51.90 197400 198000 195100 254500 137100 195800 196900.60 35.52 0 2895 198733 197266 194333 192866 189933 198000 193600 11580 58700 5000 148800 100 1 209416191 412550 4.28 0.49 12 0.14 46042.00 405094.00 299500 20240628 -34.22 175800 20250411 12.06 229000 -13.97 20250325 175800 12.06 20250411 299500 -34.22 20240628 175800 12.06 20250411 0.35 Y 005380 5000 11579 억 74386486 N N 24208 N 00 N
7 20250513 110202 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 197200 1400 2 0.72 51669836450 262435 46.07 197400 198000 195100 254500 137100 195800 196886.23 35.52 0 7270 198733 197266 194333 192866 189933 198000 193600 11580 58700 5000 148800 100 1 209416191 412969 4.28 0.49 12 0.13 46042.00 405094.00 299500 20240628 -34.16 175800 20250411 12.17 229000 -13.89 20250325 175800 12.17 20250411 299500 -34.16 20240628 175800 12.17 20250411 0.35 Y 005380 5000 11579 억 74386486 N N 24208 N 00 N
8 20250513 100202 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 196150 350 2 0.18 41978718850 213128 37.42 197400 198000 195100 254500 137100 195800 196964.83 35.52 0 3234 198733 197266 194333 192866 189933 198000 193600 11580 58700 5000 148800 100 1 209416191 410770 4.26 0.48 12 0.10 46042.00 405094.00 299500 20240628 -34.51 175800 20250411 11.58 229000 -14.34 20250325 175800 11.58 20250411 299500 -34.51 20240628 175800 11.58 20250411 0.35 Y 005380 5000 11579 억 74386486 N N 24208 N 00 N
9 20250513 090204 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 197500 1700 2 0.87 8580088900 43461 7.63 197400 198000 197100 254500 137100 195800 197420.46 35.52 0 -2818 198733 197266 194333 192866 189933 198000 193600 11580 58700 5000 148800 100 1 209416191 413597 4.29 0.49 12 0.02 46042.00 405094.00 299500 20240628 -34.06 175800 20250411 12.34 229000 -13.76 20250325 175800 12.34 20250411 299500 -34.06 20240628 175800 12.34 20250411 0.35 Y 005380 5000 11579 억 74386486 N N 24208 N 00 N
10 20250512 160200 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 195800 5900 2 3.11 110397126950 569602 110.81 191900 195800 191400 246500 133000 189900 193812.22 35.45 0 180091 194833 192366 190933 188466 187033 191650 187750 11580 56600 5000 144320 100 1 209416191 410037 4.25 0.48 12 0.27 46042.00 405094.00 299500 20240628 -34.62 175800 20250411 11.38 229000 -14.50 20250325 175800 11.38 20250411 299500 -34.62 20240628 175800 11.38 20250411 0.35 Y 005380 5000 11579 억 74238654 N N 24208 N 00 N
11 20250512 150201 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 194800 4900 2 2.58 92900671050 480081 93.39 191900 194900 191400 246500 133000 189900 193510.41 35.45 0 151367 194833 192366 190933 188466 187033 191650 187750 11580 56600 5000 144320 100 1 209416191 407943 4.23 0.48 12 0.23 46042.00 405094.00 299500 20240628 -34.96 175800 20250411 10.81 229000 -14.93 20250325 175800 10.81 20250411 299500 -34.96 20240628 175800 10.81 20250411 0.35 Y 005380 5000 11579 억 74238654 N N 15690 N 00 N
12 20250512 140201 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 194400 4500 2 2.37 76352503750 395078 76.86 191900 194600 191400 246500 133000 189900 193259.32 35.45 0 129000 194833 192366 190933 188466 187033 191650 187750 11580 56600 5000 144320 100 1 209416191 407105 4.22 0.48 12 0.19 46042.00 405094.00 299500 20240628 -35.09 175800 20250411 10.58 229000 -15.11 20250325 175800 10.58 20250411 299500 -35.09 20240628 175800 10.58 20250411 0.35 Y 005380 5000 11579 억 74238654 N N 15690 N 00 N