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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005380/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
20250318,160207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200500,1500,2,0.75,101124059150,503708,136.40,199500,202000,199300,258500,139300,199000,200759.96,37.20,0,165786,201466,200232,197766,196532,194066,200850,197150,11580,59500,5000,151240,500,1,209416191,419879,4.35,0.49,12,0.24,46042.00,405094.00,299500,20240628,-33.06,189200,20250304,5.97,227000,-11.67,20250110,189200,5.97,20250304,299500,-33.06,20240628,189200,5.97,20250304,0.33,N,005380,5000,11579 억,,77894466,N,N,2086,N,00,N
20250318,150208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200500,1500,2,0.75,92473866400,460573,124.72,199500,202000,199300,258500,139300,199000,200780.27,37.20,0,160418,201466,200232,197766,196532,194066,200850,197150,11580,59500,5000,151240,500,1,209416191,419879,4.35,0.49,12,0.22,46042.00,405094.00,299500,20240628,-33.06,189200,20250304,5.97,227000,-11.67,20250110,189200,5.97,20250304,299500,-33.06,20240628,189200,5.97,20250304,0.33,N,005380,5000,11579 억,,77894466,N,N,710,N,00,N
20250318,140207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,201000,2000,2,1.01,81495878900,405876,109.91,199500,202000,199300,258500,139300,199000,200790.35,37.20,0,159558,201466,200232,197766,196532,194066,200850,197150,11580,59500,5000,151240,500,1,209416191,420927,4.37,0.50,12,0.19,46042.00,405094.00,299500,20240628,-32.89,189200,20250304,6.24,227000,-11.45,20250110,189200,6.24,20250304,299500,-32.89,20240628,189200,6.24,20250304,0.33,N,005380,5000,11579 억,,77894466,N,N,710,N,00,N
20250318,130207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,201000,2000,2,1.01,70384932150,350581,94.93,199500,202000,199300,258500,139300,199000,200766.83,37.20,0,141053,201466,200232,197766,196532,194066,200850,197150,11580,59500,5000,151240,500,1,209416191,420927,4.37,0.50,12,0.17,46042.00,405094.00,299500,20240628,-32.89,189200,20250304,6.24,227000,-11.45,20250110,189200,6.24,20250304,299500,-32.89,20240628,189200,6.24,20250304,0.33,N,005380,5000,11579 억,,77894466,N,N,710,N,00,N
20250318,120207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200500,1500,2,0.75,63183140150,314664,85.21,199500,202000,199300,258500,139300,199000,200795.92,37.20,0,135496,201466,200232,197766,196532,194066,200850,197150,11580,59500,5000,151240,500,1,209416191,419879,4.35,0.49,12,0.15,46042.00,405094.00,299500,20240628,-33.06,189200,20250304,5.97,227000,-11.67,20250110,189200,5.97,20250304,299500,-33.06,20240628,189200,5.97,20250304,0.33,N,005380,5000,11579 억,,77894466,N,N,710,N,00,N
20250318,110207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200750,1750,2,0.88,57349841150,285611,77.34,199500,202000,199300,258500,139300,199000,200797.40,37.20,0,131295,201466,200232,197766,196532,194066,200850,197150,11580,59500,5000,151240,500,1,209416191,420403,4.36,0.50,12,0.14,46042.00,405094.00,299500,20240628,-32.97,189200,20250304,6.10,227000,-11.56,20250110,189200,6.10,20250304,299500,-32.97,20240628,189200,6.10,20250304,0.33,N,005380,5000,11579 억,,77894466,N,N,710,N,00,N
20250318,100208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,201000,2000,2,1.01,40887460400,203749,55.17,199500,202000,199300,258500,139300,199000,200676.12,37.20,0,104235,201466,200232,197766,196532,194066,200850,197150,11580,59500,5000,151240,500,1,209416191,420927,4.37,0.50,12,0.10,46042.00,405094.00,299500,20240628,-32.89,189200,20250304,6.24,227000,-11.45,20250110,189200,6.24,20250304,299500,-32.89,20240628,189200,6.24,20250304,0.33,N,005380,5000,11579 억,,77894466,N,N,710,N,00,N
20250318,090208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,199900,900,2,0.45,5070499000,25381,6.87,199500,200500,199300,258500,139300,199000,199777.19,37.20,0,6552,201466,200232,197766,196532,194066,200850,197150,11580,59500,5000,151240,100,1,209416191,418623,4.34,0.49,12,0.01,46042.00,405094.00,299500,20240628,-33.26,189200,20250304,5.66,227000,-11.94,20250110,189200,5.66,20250304,299500,-33.26,20240628,189200,5.66,20250304,0.33,N,005380,5000,11579 억,,77894466,N,N,710,N,00,N
20250317,160207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,199000,500,2,0.25,72583658700,366641,77.36,198400,199000,195300,258000,139000,198500,197965.72,37.19,0,30402,201833,200166,198833,197166,195833,199500,196500,11580,59500,5000,150860,100,1,209416191,416738,4.32,0.49,12,0.18,46042.00,405094.00,299500,20240628,-33.56,189200,20250304,5.18,227000,-12.33,20250110,189200,5.18,20250304,299500,-33.56,20240628,189200,5.18,20250304,0.33,N,005380,5000,11579 억,,77879232,N,N,688,N,00,N
20250317,150207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198050,-450,5,-0.23,56554884450,285986,60.34,198400,198800,195300,258000,139000,198500,197753.88,37.19,0,19975,201833,200166,198833,197166,195833,199500,196500,11580,59500,5000,150860,100,1,209416191,414749,4.30,0.49,12,0.14,46042.00,405094.00,299500,20240628,-33.87,189200,20250304,4.68,227000,-12.75,20250110,189200,4.68,20250304,299500,-33.87,20240628,189200,4.68,20250304,0.33,N,005380,5000,11579 억,,77879232,N,N,4107,N,00,N
20250317,140207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198000,-500,5,-0.25,49515441550,250441,52.84,198400,198800,195300,258000,139000,198500,197712.82,37.19,0,15063,201833,200166,198833,197166,195833,199500,196500,11580,59500,5000,150860,100,1,209416191,414644,4.30,0.49,12,0.12,46042.00,405094.00,299500,20240628,-33.89,189200,20250304,4.65,227000,-12.78,20250110,189200,4.65,20250304,299500,-33.89,20240628,189200,4.65,20250304,0.33,N,005380,5000,11579 억,,77879232,N,N,4107,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 20250318 160207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 200500 1500 2 0.75 101124059150 503708 136.40 199500 202000 199300 258500 139300 199000 200759.96 37.20 0 165786 201466 200232 197766 196532 194066 200850 197150 11580 59500 5000 151240 500 1 209416191 419879 4.35 0.49 12 0.24 46042.00 405094.00 299500 20240628 -33.06 189200 20250304 5.97 227000 -11.67 20250110 189200 5.97 20250304 299500 -33.06 20240628 189200 5.97 20250304 0.33 N 005380 5000 11579 억 77894466 N N 2086 N 00 N
3 20250318 150208 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 200500 1500 2 0.75 92473866400 460573 124.72 199500 202000 199300 258500 139300 199000 200780.27 37.20 0 160418 201466 200232 197766 196532 194066 200850 197150 11580 59500 5000 151240 500 1 209416191 419879 4.35 0.49 12 0.22 46042.00 405094.00 299500 20240628 -33.06 189200 20250304 5.97 227000 -11.67 20250110 189200 5.97 20250304 299500 -33.06 20240628 189200 5.97 20250304 0.33 N 005380 5000 11579 억 77894466 N N 710 N 00 N
4 20250318 140207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 201000 2000 2 1.01 81495878900 405876 109.91 199500 202000 199300 258500 139300 199000 200790.35 37.20 0 159558 201466 200232 197766 196532 194066 200850 197150 11580 59500 5000 151240 500 1 209416191 420927 4.37 0.50 12 0.19 46042.00 405094.00 299500 20240628 -32.89 189200 20250304 6.24 227000 -11.45 20250110 189200 6.24 20250304 299500 -32.89 20240628 189200 6.24 20250304 0.33 N 005380 5000 11579 억 77894466 N N 710 N 00 N
5 20250318 130207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 201000 2000 2 1.01 70384932150 350581 94.93 199500 202000 199300 258500 139300 199000 200766.83 37.20 0 141053 201466 200232 197766 196532 194066 200850 197150 11580 59500 5000 151240 500 1 209416191 420927 4.37 0.50 12 0.17 46042.00 405094.00 299500 20240628 -32.89 189200 20250304 6.24 227000 -11.45 20250110 189200 6.24 20250304 299500 -32.89 20240628 189200 6.24 20250304 0.33 N 005380 5000 11579 억 77894466 N N 710 N 00 N
6 20250318 120207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 200500 1500 2 0.75 63183140150 314664 85.21 199500 202000 199300 258500 139300 199000 200795.92 37.20 0 135496 201466 200232 197766 196532 194066 200850 197150 11580 59500 5000 151240 500 1 209416191 419879 4.35 0.49 12 0.15 46042.00 405094.00 299500 20240628 -33.06 189200 20250304 5.97 227000 -11.67 20250110 189200 5.97 20250304 299500 -33.06 20240628 189200 5.97 20250304 0.33 N 005380 5000 11579 억 77894466 N N 710 N 00 N
7 20250318 110207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 200750 1750 2 0.88 57349841150 285611 77.34 199500 202000 199300 258500 139300 199000 200797.40 37.20 0 131295 201466 200232 197766 196532 194066 200850 197150 11580 59500 5000 151240 500 1 209416191 420403 4.36 0.50 12 0.14 46042.00 405094.00 299500 20240628 -32.97 189200 20250304 6.10 227000 -11.56 20250110 189200 6.10 20250304 299500 -32.97 20240628 189200 6.10 20250304 0.33 N 005380 5000 11579 억 77894466 N N 710 N 00 N
8 20250318 100208 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 201000 2000 2 1.01 40887460400 203749 55.17 199500 202000 199300 258500 139300 199000 200676.12 37.20 0 104235 201466 200232 197766 196532 194066 200850 197150 11580 59500 5000 151240 500 1 209416191 420927 4.37 0.50 12 0.10 46042.00 405094.00 299500 20240628 -32.89 189200 20250304 6.24 227000 -11.45 20250110 189200 6.24 20250304 299500 -32.89 20240628 189200 6.24 20250304 0.33 N 005380 5000 11579 억 77894466 N N 710 N 00 N
9 20250318 090208 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 199900 900 2 0.45 5070499000 25381 6.87 199500 200500 199300 258500 139300 199000 199777.19 37.20 0 6552 201466 200232 197766 196532 194066 200850 197150 11580 59500 5000 151240 100 1 209416191 418623 4.34 0.49 12 0.01 46042.00 405094.00 299500 20240628 -33.26 189200 20250304 5.66 227000 -11.94 20250110 189200 5.66 20250304 299500 -33.26 20240628 189200 5.66 20250304 0.33 N 005380 5000 11579 억 77894466 N N 710 N 00 N
10 20250317 160207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 199000 500 2 0.25 72583658700 366641 77.36 198400 199000 195300 258000 139000 198500 197965.72 37.19 0 30402 201833 200166 198833 197166 195833 199500 196500 11580 59500 5000 150860 100 1 209416191 416738 4.32 0.49 12 0.18 46042.00 405094.00 299500 20240628 -33.56 189200 20250304 5.18 227000 -12.33 20250110 189200 5.18 20250304 299500 -33.56 20240628 189200 5.18 20250304 0.33 N 005380 5000 11579 억 77879232 N N 688 N 00 N
11 20250317 150207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 198050 -450 5 -0.23 56554884450 285986 60.34 198400 198800 195300 258000 139000 198500 197753.88 37.19 0 19975 201833 200166 198833 197166 195833 199500 196500 11580 59500 5000 150860 100 1 209416191 414749 4.30 0.49 12 0.14 46042.00 405094.00 299500 20240628 -33.87 189200 20250304 4.68 227000 -12.75 20250110 189200 4.68 20250304 299500 -33.87 20240628 189200 4.68 20250304 0.33 N 005380 5000 11579 억 77879232 N N 4107 N 00 N
12 20250317 140207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 198000 -500 5 -0.25 49515441550 250441 52.84 198400 198800 195300 258000 139000 198500 197712.82 37.19 0 15063 201833 200166 198833 197166 195833 199500 196500 11580 59500 5000 150860 100 1 209416191 414644 4.30 0.49 12 0.12 46042.00 405094.00 299500 20240628 -33.89 189200 20250304 4.65 227000 -12.78 20250110 189200 4.65 20250304 299500 -33.89 20240628 189200 4.65 20250304 0.33 N 005380 5000 11579 억 77879232 N N 4107 N 00 N