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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005380/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
20250407,160200,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,179100,-12700,5,-6.62,225490600700,1244441,153.59,184700,185300,178900,249000,134300,191800,181199.65,36.85,0,-416002,199533,195666,192633,188766,185733,197600,190700,11580,57200,5000,145760,100,1,209416191,375064,3.89,0.44,12,0.59,46042.00,405094.00,299500,20240628,-40.20,178900,20250407,0.11,229000,-21.79,20250325,178900,0.11,20250407,299500,-40.20,20240628,178900,0.11,20250407,0.33,Y,005380,5000,11579 억,,77160306,N,N,119060,N,00,N
20250407,150201,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,179600,-12200,5,-6.36,201626052850,1111283,137.16,184700,185300,179500,249000,134300,191800,181435.38,36.85,0,-407380,199533,195666,192633,188766,185733,197600,190700,11580,57200,5000,145760,100,1,209416191,376111,3.90,0.44,12,0.53,46042.00,405094.00,299500,20240628,-40.03,179500,20250407,0.06,229000,-21.57,20250325,179500,0.06,20250407,299500,-40.03,20240628,179500,0.06,20250407,0.33,Y,005380,5000,11579 억,,77160306,N,N,93381,N,00,N
20250407,140200,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,180100,-11700,5,-6.10,166042817950,913623,112.76,184700,185300,180000,249000,134300,191800,181741.07,36.85,0,-362670,199533,195666,192633,188766,185733,197600,190700,11580,57200,5000,145760,100,1,209416191,377159,3.91,0.44,12,0.44,46042.00,405094.00,299500,20240628,-39.87,180000,20250407,0.06,229000,-21.35,20250325,180000,0.06,20250407,299500,-39.87,20240628,180000,0.06,20250407,0.33,Y,005380,5000,11579 억,,77160306,N,N,93381,N,00,N
20250407,130159,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,182300,-9500,5,-4.95,143060003650,786604,97.09,184700,185300,180000,249000,134300,191800,181870.42,36.85,0,-337374,199533,195666,192633,188766,185733,197600,190700,11580,57200,5000,145760,100,1,209416191,381766,3.96,0.45,12,0.38,46042.00,405094.00,299500,20240628,-39.13,180000,20250407,1.28,229000,-20.39,20250325,180000,1.28,20250407,299500,-39.13,20240628,180000,1.28,20250407,0.33,Y,005380,5000,11579 억,,77160306,N,N,93381,N,00,N
20250407,120200,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,183400,-8400,5,-4.38,128143007800,704850,87.00,184700,185300,180000,249000,134300,191800,181801.81,36.85,0,-333299,199533,195666,192633,188766,185733,197600,190700,11580,57200,5000,145760,100,1,209416191,384069,3.98,0.45,12,0.34,46042.00,405094.00,299500,20240628,-38.76,180000,20250407,1.89,229000,-19.91,20250325,180000,1.89,20250407,299500,-38.76,20240628,180000,1.89,20250407,0.33,Y,005380,5000,11579 억,,77160306,N,N,93381,N,00,N
20250407,110200,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,183200,-8600,5,-4.48,113272460650,623590,76.97,184700,185300,180000,249000,134300,191800,181645.73,36.85,0,-311194,199533,195666,192633,188766,185733,197600,190700,11580,57200,5000,145760,100,1,209416191,383650,3.98,0.45,12,0.30,46042.00,405094.00,299500,20240628,-38.83,180000,20250407,1.78,229000,-20.00,20250325,180000,1.78,20250407,299500,-38.83,20240628,180000,1.78,20250407,0.33,Y,005380,5000,11579 억,,77160306,N,N,93381,N,00,N
20250407,100200,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,181400,-10400,5,-5.42,87435212400,481804,59.47,184700,185300,180000,249000,134300,191800,181474.65,36.85,0,-258621,199533,195666,192633,188766,185733,197600,190700,11580,57200,5000,145760,100,1,209416191,379881,3.94,0.45,12,0.23,46042.00,405094.00,299500,20240628,-39.43,180000,20250407,0.78,229000,-20.79,20250325,180000,0.78,20250407,299500,-39.43,20240628,180000,0.78,20250407,0.33,Y,005380,5000,11579 억,,77160306,N,N,93381,N,00,N
20250407,090200,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,182800,-9000,5,-4.69,12572376000,68346,8.44,184700,185300,182300,249000,134300,191800,183951.89,36.85,0,-35068,199533,195666,192633,188766,185733,197600,190700,11580,57200,5000,145760,100,1,209416191,382813,3.97,0.45,12,0.03,46042.00,405094.00,299500,20240628,-38.96,182300,20250407,0.27,229000,-20.17,20250325,182300,0.27,20250407,299500,-38.96,20240628,182300,0.27,20250407,0.33,Y,005380,5000,11579 억,,77160306,N,N,93381,N,00,N
20250404,160200,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,191800,-2000,5,-1.03,155660701200,810211,84.85,191300,196500,189600,251500,135700,193800,192124.10,36.99,0,-183995,197866,195832,192466,190432,187066,196850,191450,11580,57700,5000,147280,100,1,209416191,401660,4.17,0.47,12,0.39,46042.00,405094.00,299500,20240628,-35.96,189100,20250403,1.43,229000,-16.24,20250325,189100,1.43,20250403,299500,-35.96,20240628,189100,1.43,20250403,0.31,Y,005380,5000,11579 억,,77461554,N,N,93381,N,00,N
20250404,150200,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,191300,-2500,5,-1.29,143436362800,746531,78.19,191300,196500,189600,251500,135700,193800,192137.18,36.99,0,-169939,197866,195832,192466,190432,187066,196850,191450,11580,57700,5000,147280,100,1,209416191,400613,4.15,0.47,12,0.36,46042.00,405094.00,299500,20240628,-36.13,189100,20250403,1.16,229000,-16.46,20250325,189100,1.16,20250403,299500,-36.13,20240628,189100,1.16,20250403,0.31,Y,005380,5000,11579 억,,77461554,N,N,103723,N,00,N
20250404,140201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190000,-3800,5,-1.96,130359834250,677857,70.99,191300,196500,189600,251500,135700,193800,192311.70,36.99,0,-155811,197866,195832,192466,190432,187066,196850,191450,11580,57700,5000,147280,100,1,209416191,397891,4.13,0.47,12,0.32,46042.00,405094.00,299500,20240628,-36.56,189100,20250403,0.48,229000,-17.03,20250325,189100,0.48,20250403,299500,-36.56,20240628,189100,0.48,20250403,0.31,Y,005380,5000,11579 억,,77461554,N,N,103723,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 20250407 160200 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 179100 -12700 5 -6.62 225490600700 1244441 153.59 184700 185300 178900 249000 134300 191800 181199.65 36.85 0 -416002 199533 195666 192633 188766 185733 197600 190700 11580 57200 5000 145760 100 1 209416191 375064 3.89 0.44 12 0.59 46042.00 405094.00 299500 20240628 -40.20 178900 20250407 0.11 229000 -21.79 20250325 178900 0.11 20250407 299500 -40.20 20240628 178900 0.11 20250407 0.33 Y 005380 5000 11579 억 77160306 N N 119060 N 00 N
3 20250407 150201 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 179600 -12200 5 -6.36 201626052850 1111283 137.16 184700 185300 179500 249000 134300 191800 181435.38 36.85 0 -407380 199533 195666 192633 188766 185733 197600 190700 11580 57200 5000 145760 100 1 209416191 376111 3.90 0.44 12 0.53 46042.00 405094.00 299500 20240628 -40.03 179500 20250407 0.06 229000 -21.57 20250325 179500 0.06 20250407 299500 -40.03 20240628 179500 0.06 20250407 0.33 Y 005380 5000 11579 억 77160306 N N 93381 N 00 N
4 20250407 140200 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 180100 -11700 5 -6.10 166042817950 913623 112.76 184700 185300 180000 249000 134300 191800 181741.07 36.85 0 -362670 199533 195666 192633 188766 185733 197600 190700 11580 57200 5000 145760 100 1 209416191 377159 3.91 0.44 12 0.44 46042.00 405094.00 299500 20240628 -39.87 180000 20250407 0.06 229000 -21.35 20250325 180000 0.06 20250407 299500 -39.87 20240628 180000 0.06 20250407 0.33 Y 005380 5000 11579 억 77160306 N N 93381 N 00 N
5 20250407 130159 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 182300 -9500 5 -4.95 143060003650 786604 97.09 184700 185300 180000 249000 134300 191800 181870.42 36.85 0 -337374 199533 195666 192633 188766 185733 197600 190700 11580 57200 5000 145760 100 1 209416191 381766 3.96 0.45 12 0.38 46042.00 405094.00 299500 20240628 -39.13 180000 20250407 1.28 229000 -20.39 20250325 180000 1.28 20250407 299500 -39.13 20240628 180000 1.28 20250407 0.33 Y 005380 5000 11579 억 77160306 N N 93381 N 00 N
6 20250407 120200 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 183400 -8400 5 -4.38 128143007800 704850 87.00 184700 185300 180000 249000 134300 191800 181801.81 36.85 0 -333299 199533 195666 192633 188766 185733 197600 190700 11580 57200 5000 145760 100 1 209416191 384069 3.98 0.45 12 0.34 46042.00 405094.00 299500 20240628 -38.76 180000 20250407 1.89 229000 -19.91 20250325 180000 1.89 20250407 299500 -38.76 20240628 180000 1.89 20250407 0.33 Y 005380 5000 11579 억 77160306 N N 93381 N 00 N
7 20250407 110200 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 183200 -8600 5 -4.48 113272460650 623590 76.97 184700 185300 180000 249000 134300 191800 181645.73 36.85 0 -311194 199533 195666 192633 188766 185733 197600 190700 11580 57200 5000 145760 100 1 209416191 383650 3.98 0.45 12 0.30 46042.00 405094.00 299500 20240628 -38.83 180000 20250407 1.78 229000 -20.00 20250325 180000 1.78 20250407 299500 -38.83 20240628 180000 1.78 20250407 0.33 Y 005380 5000 11579 억 77160306 N N 93381 N 00 N
8 20250407 100200 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 181400 -10400 5 -5.42 87435212400 481804 59.47 184700 185300 180000 249000 134300 191800 181474.65 36.85 0 -258621 199533 195666 192633 188766 185733 197600 190700 11580 57200 5000 145760 100 1 209416191 379881 3.94 0.45 12 0.23 46042.00 405094.00 299500 20240628 -39.43 180000 20250407 0.78 229000 -20.79 20250325 180000 0.78 20250407 299500 -39.43 20240628 180000 0.78 20250407 0.33 Y 005380 5000 11579 억 77160306 N N 93381 N 00 N
9 20250407 090200 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 182800 -9000 5 -4.69 12572376000 68346 8.44 184700 185300 182300 249000 134300 191800 183951.89 36.85 0 -35068 199533 195666 192633 188766 185733 197600 190700 11580 57200 5000 145760 100 1 209416191 382813 3.97 0.45 12 0.03 46042.00 405094.00 299500 20240628 -38.96 182300 20250407 0.27 229000 -20.17 20250325 182300 0.27 20250407 299500 -38.96 20240628 182300 0.27 20250407 0.33 Y 005380 5000 11579 억 77160306 N N 93381 N 00 N
10 20250404 160200 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 191800 -2000 5 -1.03 155660701200 810211 84.85 191300 196500 189600 251500 135700 193800 192124.10 36.99 0 -183995 197866 195832 192466 190432 187066 196850 191450 11580 57700 5000 147280 100 1 209416191 401660 4.17 0.47 12 0.39 46042.00 405094.00 299500 20240628 -35.96 189100 20250403 1.43 229000 -16.24 20250325 189100 1.43 20250403 299500 -35.96 20240628 189100 1.43 20250403 0.31 Y 005380 5000 11579 억 77461554 N N 93381 N 00 N
11 20250404 150200 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 191300 -2500 5 -1.29 143436362800 746531 78.19 191300 196500 189600 251500 135700 193800 192137.18 36.99 0 -169939 197866 195832 192466 190432 187066 196850 191450 11580 57700 5000 147280 100 1 209416191 400613 4.15 0.47 12 0.36 46042.00 405094.00 299500 20240628 -36.13 189100 20250403 1.16 229000 -16.46 20250325 189100 1.16 20250403 299500 -36.13 20240628 189100 1.16 20250403 0.31 Y 005380 5000 11579 억 77461554 N N 103723 N 00 N
12 20250404 140201 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 190000 -3800 5 -1.96 130359834250 677857 70.99 191300 196500 189600 251500 135700 193800 192311.70 36.99 0 -155811 197866 195832 192466 190432 187066 196850 191450 11580 57700 5000 147280 100 1 209416191 397891 4.13 0.47 12 0.32 46042.00 405094.00 299500 20240628 -36.56 189100 20250403 0.48 229000 -17.03 20250325 189100 0.48 20250403 299500 -36.56 20240628 189100 0.48 20250403 0.31 Y 005380 5000 11579 억 77461554 N N 103723 N 00 N