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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160202,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,177500,-9500,5,-5.08,292962150200,1647599,115.54,181800,183000,175800,243000,130900,187000,177811.61,36.29,-429,-771810,195200,191100,188800,184700,182400,189950,183550,11580,56000,5000,142120,100,1,209416191,371714,3.86,0.44,12,0.79,46042.00,405094.00,299500,20240628,-40.73,175800,20250411,0.97,229000,-22.49,20250325,175800,0.97,20250411,299500,-40.73,20240628,175800,0.97,20250411,0.35,Y,005380,5000,11579 억,,75991708,N,N,154070,N,00,N
20250411,150203,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,176900,-10100,5,-5.40,271614074650,1527140,107.09,181800,183000,175800,243000,130900,187000,177858.01,36.29,-429,-750866,195200,191100,188800,184700,182400,189950,183550,11580,56000,5000,142120,100,1,209416191,370457,3.84,0.44,12,0.73,46042.00,405094.00,299500,20240628,-40.93,175800,20250411,0.63,229000,-22.75,20250325,175800,0.63,20250411,299500,-40.93,20240628,175800,0.63,20250411,0.35,Y,005380,5000,11579 억,,75991708,N,N,94259,N,00,N
20250411,140203,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,175900,-11100,5,-5.94,246017691900,1382108,96.92,181800,183000,175800,243000,130900,187000,178001.79,36.29,-429,-728805,195200,191100,188800,184700,182400,189950,183550,11580,56000,5000,142120,100,1,209416191,368363,3.82,0.43,12,0.66,46042.00,405094.00,299500,20240628,-41.27,175800,20250411,0.06,229000,-23.19,20250325,175800,0.06,20250411,299500,-41.27,20240628,175800,0.06,20250411,0.35,Y,005380,5000,11579 억,,75991708,N,N,94259,N,00,N
20250411,130204,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,176600,-10400,5,-5.56,199145709500,1115929,78.25,181800,183000,176500,243000,130900,187000,178457.33,36.29,-429,-626862,195200,191100,188800,184700,182400,189950,183550,11580,56000,5000,142120,100,1,209416191,369829,3.84,0.44,12,0.53,46042.00,405094.00,299500,20240628,-41.04,176500,20250411,0.06,229000,-22.88,20250325,176500,0.06,20250411,299500,-41.04,20240628,176500,0.06,20250411,0.35,Y,005380,5000,11579 억,,75991708,N,N,94259,N,00,N
20250411,120203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,177600,-9400,5,-5.03,146891076300,820953,57.57,181800,183000,177600,243000,130900,187000,178927.51,36.29,-429,-510848,195200,191100,188800,184700,182400,189950,183550,11580,56000,5000,142120,100,1,209416191,371923,3.86,0.44,12,0.39,46042.00,405094.00,299500,20240628,-40.70,177300,20250409,0.17,229000,-22.45,20250325,177300,0.17,20250409,299500,-40.70,20240628,177300,0.17,20250409,0.35,Y,005380,5000,11579 억,,75991708,N,N,94259,N,00,N
20250411,110203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,178200,-8800,5,-4.71,118421913500,660898,46.35,181800,183000,177600,243000,130900,187000,179183.34,36.29,-429,-409454,195200,191100,188800,184700,182400,189950,183550,11580,56000,5000,142120,100,1,209416191,373180,3.87,0.44,12,0.32,46042.00,405094.00,299500,20240628,-40.50,177300,20250409,0.51,229000,-22.18,20250325,177300,0.51,20250409,299500,-40.50,20240628,177300,0.51,20250409,0.35,Y,005380,5000,11579 억,,75991708,N,N,94259,N,00,N
20250411,100203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,177900,-9100,5,-4.87,90281988150,502970,35.27,181800,183000,177700,243000,130900,187000,179497.76,36.29,-429,-307171,195200,191100,188800,184700,182400,189950,183550,11580,56000,5000,142120,100,1,209416191,372551,3.86,0.44,12,0.24,46042.00,405094.00,299500,20240628,-40.60,177300,20250409,0.34,229000,-22.31,20250325,177300,0.34,20250409,299500,-40.60,20240628,177300,0.34,20250409,0.35,Y,005380,5000,11579 억,,75991708,N,N,94259,N,00,N
20250411,090204,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,182700,-4300,5,-2.30,5356838600,29425,2.06,181800,183000,181800,243000,130900,187000,182050.59,36.29,-429,-12597,195200,191100,188800,184700,182400,189950,183550,11580,56000,5000,142120,100,1,209416191,382603,3.97,0.45,12,0.01,46042.00,405094.00,299500,20240628,-39.00,177300,20250409,3.05,229000,-20.22,20250325,177300,3.05,20250409,299500,-39.00,20240628,177300,3.05,20250409,0.35,Y,005380,5000,11579 억,,75991708,N,N,94259,N,00,N
20250410,160202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,187000,9000,2,5.06,269878848800,1426032,206.78,191700,192900,186500,231000,124600,178000,189253.49,36.27,0,75216,182333,180166,178733,176566,175133,181250,177650,11580,53000,5000,135280,100,1,209416191,391608,4.06,0.46,12,0.68,46042.00,405094.00,299500,20240628,-37.56,177300,20250409,5.47,229000,-18.34,20250325,177300,5.47,20250409,299500,-37.56,20240628,177300,5.47,20250409,0.34,Y,005380,5000,11579 억,,75954703,N,N,94259,N,00,N
20250410,150202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,188200,10200,2,5.73,194159617750,1021241,148.09,191700,192900,187800,231000,124600,178000,190121.26,36.27,0,88136,182333,180166,178733,176566,175133,181250,177650,11580,53000,5000,135280,100,1,209416191,394121,4.09,0.46,12,0.49,46042.00,405094.00,299500,20240628,-37.16,177300,20250409,6.15,229000,-17.82,20250325,177300,6.15,20250409,299500,-37.16,20240628,177300,6.15,20250409,0.34,Y,005380,5000,11579 억,,75954703,N,N,54552,N,00,N
20250410,140202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,189700,11700,2,6.57,166074041500,872883,126.57,191700,192900,187800,231000,124600,178000,190259.24,36.27,0,131296,182333,180166,178733,176566,175133,181250,177650,11580,53000,5000,135280,100,1,209416191,397263,4.12,0.47,12,0.42,46042.00,405094.00,299500,20240628,-36.66,177300,20250409,6.99,229000,-17.16,20250325,177300,6.99,20250409,299500,-36.66,20240628,177300,6.99,20250409,0.34,Y,005380,5000,11579 억,,75954703,N,N,54552,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 20250411 160202 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 177500 -9500 5 -5.08 292962150200 1647599 115.54 181800 183000 175800 243000 130900 187000 177811.61 36.29 -429 -771810 195200 191100 188800 184700 182400 189950 183550 11580 56000 5000 142120 100 1 209416191 371714 3.86 0.44 12 0.79 46042.00 405094.00 299500 20240628 -40.73 175800 20250411 0.97 229000 -22.49 20250325 175800 0.97 20250411 299500 -40.73 20240628 175800 0.97 20250411 0.35 Y 005380 5000 11579 억 75991708 N N 154070 N 00 N
3 20250411 150203 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 176900 -10100 5 -5.40 271614074650 1527140 107.09 181800 183000 175800 243000 130900 187000 177858.01 36.29 -429 -750866 195200 191100 188800 184700 182400 189950 183550 11580 56000 5000 142120 100 1 209416191 370457 3.84 0.44 12 0.73 46042.00 405094.00 299500 20240628 -40.93 175800 20250411 0.63 229000 -22.75 20250325 175800 0.63 20250411 299500 -40.93 20240628 175800 0.63 20250411 0.35 Y 005380 5000 11579 억 75991708 N N 94259 N 00 N
4 20250411 140203 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 175900 -11100 5 -5.94 246017691900 1382108 96.92 181800 183000 175800 243000 130900 187000 178001.79 36.29 -429 -728805 195200 191100 188800 184700 182400 189950 183550 11580 56000 5000 142120 100 1 209416191 368363 3.82 0.43 12 0.66 46042.00 405094.00 299500 20240628 -41.27 175800 20250411 0.06 229000 -23.19 20250325 175800 0.06 20250411 299500 -41.27 20240628 175800 0.06 20250411 0.35 Y 005380 5000 11579 억 75991708 N N 94259 N 00 N
5 20250411 130204 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 176600 -10400 5 -5.56 199145709500 1115929 78.25 181800 183000 176500 243000 130900 187000 178457.33 36.29 -429 -626862 195200 191100 188800 184700 182400 189950 183550 11580 56000 5000 142120 100 1 209416191 369829 3.84 0.44 12 0.53 46042.00 405094.00 299500 20240628 -41.04 176500 20250411 0.06 229000 -22.88 20250325 176500 0.06 20250411 299500 -41.04 20240628 176500 0.06 20250411 0.35 Y 005380 5000 11579 억 75991708 N N 94259 N 00 N
6 20250411 120203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 177600 -9400 5 -5.03 146891076300 820953 57.57 181800 183000 177600 243000 130900 187000 178927.51 36.29 -429 -510848 195200 191100 188800 184700 182400 189950 183550 11580 56000 5000 142120 100 1 209416191 371923 3.86 0.44 12 0.39 46042.00 405094.00 299500 20240628 -40.70 177300 20250409 0.17 229000 -22.45 20250325 177300 0.17 20250409 299500 -40.70 20240628 177300 0.17 20250409 0.35 Y 005380 5000 11579 억 75991708 N N 94259 N 00 N
7 20250411 110203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 178200 -8800 5 -4.71 118421913500 660898 46.35 181800 183000 177600 243000 130900 187000 179183.34 36.29 -429 -409454 195200 191100 188800 184700 182400 189950 183550 11580 56000 5000 142120 100 1 209416191 373180 3.87 0.44 12 0.32 46042.00 405094.00 299500 20240628 -40.50 177300 20250409 0.51 229000 -22.18 20250325 177300 0.51 20250409 299500 -40.50 20240628 177300 0.51 20250409 0.35 Y 005380 5000 11579 억 75991708 N N 94259 N 00 N
8 20250411 100203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 177900 -9100 5 -4.87 90281988150 502970 35.27 181800 183000 177700 243000 130900 187000 179497.76 36.29 -429 -307171 195200 191100 188800 184700 182400 189950 183550 11580 56000 5000 142120 100 1 209416191 372551 3.86 0.44 12 0.24 46042.00 405094.00 299500 20240628 -40.60 177300 20250409 0.34 229000 -22.31 20250325 177300 0.34 20250409 299500 -40.60 20240628 177300 0.34 20250409 0.35 Y 005380 5000 11579 억 75991708 N N 94259 N 00 N
9 20250411 090204 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 182700 -4300 5 -2.30 5356838600 29425 2.06 181800 183000 181800 243000 130900 187000 182050.59 36.29 -429 -12597 195200 191100 188800 184700 182400 189950 183550 11580 56000 5000 142120 100 1 209416191 382603 3.97 0.45 12 0.01 46042.00 405094.00 299500 20240628 -39.00 177300 20250409 3.05 229000 -20.22 20250325 177300 3.05 20250409 299500 -39.00 20240628 177300 3.05 20250409 0.35 Y 005380 5000 11579 억 75991708 N N 94259 N 00 N
10 20250410 160202 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 187000 9000 2 5.06 269878848800 1426032 206.78 191700 192900 186500 231000 124600 178000 189253.49 36.27 0 75216 182333 180166 178733 176566 175133 181250 177650 11580 53000 5000 135280 100 1 209416191 391608 4.06 0.46 12 0.68 46042.00 405094.00 299500 20240628 -37.56 177300 20250409 5.47 229000 -18.34 20250325 177300 5.47 20250409 299500 -37.56 20240628 177300 5.47 20250409 0.34 Y 005380 5000 11579 억 75954703 N N 94259 N 00 N
11 20250410 150202 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 188200 10200 2 5.73 194159617750 1021241 148.09 191700 192900 187800 231000 124600 178000 190121.26 36.27 0 88136 182333 180166 178733 176566 175133 181250 177650 11580 53000 5000 135280 100 1 209416191 394121 4.09 0.46 12 0.49 46042.00 405094.00 299500 20240628 -37.16 177300 20250409 6.15 229000 -17.82 20250325 177300 6.15 20250409 299500 -37.16 20240628 177300 6.15 20250409 0.34 Y 005380 5000 11579 억 75954703 N N 54552 N 00 N
12 20250410 140202 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 189700 11700 2 6.57 166074041500 872883 126.57 191700 192900 187800 231000 124600 178000 190259.24 36.27 0 131296 182333 180166 178733 176566 175133 181250 177650 11580 53000 5000 135280 100 1 209416191 397263 4.12 0.47 12 0.42 46042.00 405094.00 299500 20240628 -36.66 177300 20250409 6.99 229000 -17.16 20250325 177300 6.99 20250409 299500 -36.66 20240628 177300 6.99 20250409 0.34 Y 005380 5000 11579 억 75954703 N N 54552 N 00 N