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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190600,-2200,5,-1.14,82079807050,429486,72.28,192700,193300,190200,250500,135000,192800,191112.23,35.53,13050,-50722,196466,194632,192166,190332,187866,195550,191250,11580,57700,5000,146520,100,1,209416191,399147,4.14,0.47,12,0.21,46042.00,405094.00,299500,20240628,-36.36,175800,20250411,8.42,229000,-16.77,20250325,175800,8.42,20250411,299500,-36.36,20240628,175800,8.42,20250411,0.36,Y,005380,5000,11579 억,,74398648,N,N,15682,N,00,N
20250430,150207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190400,-2400,5,-1.24,59807739000,312615,52.61,192700,193300,190200,250500,135000,192800,191314.36,35.53,13050,-49086,196466,194632,192166,190332,187866,195550,191250,11580,57700,5000,146520,100,1,209416191,398728,4.14,0.47,12,0.15,46042.00,405094.00,299500,20240628,-36.43,175800,20250411,8.30,229000,-16.86,20250325,175800,8.30,20250411,299500,-36.43,20240628,175800,8.30,20250411,0.36,Y,005380,5000,11579 억,,74398648,N,N,16105,N,00,N
20250430,140207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190500,-2300,5,-1.19,51209780550,267478,45.01,192700,193300,190200,250500,135000,192800,191454.17,35.53,13050,-35545,196466,194632,192166,190332,187866,195550,191250,11580,57700,5000,146520,100,1,209416191,398938,4.14,0.47,12,0.13,46042.00,405094.00,299500,20240628,-36.39,175800,20250411,8.36,229000,-16.81,20250325,175800,8.36,20250411,299500,-36.39,20240628,175800,8.36,20250411,0.36,Y,005380,5000,11579 억,,74398648,N,N,16105,N,00,N
20250430,130208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190700,-2100,5,-1.09,46126961200,240851,40.53,192700,193300,190200,250500,135000,192800,191516.58,35.53,13050,-32692,196466,194632,192166,190332,187866,195550,191250,11580,57700,5000,146520,100,1,209416191,399357,4.14,0.47,12,0.12,46042.00,405094.00,299500,20240628,-36.33,175800,20250411,8.48,229000,-16.72,20250325,175800,8.48,20250411,299500,-36.33,20240628,175800,8.48,20250411,0.36,Y,005380,5000,11579 억,,74398648,N,N,16105,N,00,N
20250430,120206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190900,-1900,5,-0.99,39984594800,208659,35.11,192700,193300,190200,250500,135000,192800,191626.50,35.53,13050,-28052,196466,194632,192166,190332,187866,195550,191250,11580,57700,5000,146520,100,1,209416191,399776,4.15,0.47,12,0.10,46042.00,405094.00,299500,20240628,-36.26,175800,20250411,8.59,229000,-16.64,20250325,175800,8.59,20250411,299500,-36.26,20240628,175800,8.59,20250411,0.36,Y,005380,5000,11579 억,,74398648,N,N,16105,N,00,N
20250430,110207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,191400,-1400,5,-0.73,34398701750,179391,30.19,192700,193300,190200,250500,135000,192800,191752.66,35.53,13050,-22817,196466,194632,192166,190332,187866,195550,191250,11580,57700,5000,146520,100,1,209416191,400823,4.16,0.47,12,0.09,46042.00,405094.00,299500,20240628,-36.09,175800,20250411,8.87,229000,-16.42,20250325,175800,8.87,20250411,299500,-36.09,20240628,175800,8.87,20250411,0.36,Y,005380,5000,11579 억,,74398648,N,N,16105,N,00,N
20250430,100209,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,191600,-1200,5,-0.62,22325020050,116120,19.54,192700,193300,191400,250500,135000,192800,192258.18,35.53,13050,-15558,196466,194632,192166,190332,187866,195550,191250,11580,57700,5000,146520,100,1,209416191,401241,4.16,0.47,12,0.06,46042.00,405094.00,299500,20240628,-36.03,175800,20250411,8.99,229000,-16.33,20250325,175800,8.99,20250411,299500,-36.03,20240628,175800,8.99,20250411,0.36,Y,005380,5000,11579 억,,74398648,N,N,16105,N,00,N
20250430,090208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,192400,-400,5,-0.21,4993588300,25940,4.37,192700,192700,192000,250500,135000,192800,192505.32,35.53,13050,-6589,196466,194632,192166,190332,187866,195550,191250,11580,57700,5000,146520,100,1,209416191,402917,4.18,0.47,12,0.01,46042.00,405094.00,299500,20240628,-35.76,175800,20250411,9.44,229000,-15.98,20250325,175800,9.44,20250411,299500,-35.76,20240628,175800,9.44,20250411,0.36,Y,005380,5000,11579 억,,74398648,N,N,16105,N,00,N
20250429,160205,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,192800,3800,2,2.01,113404443250,591497,131.15,192700,194000,189700,245500,132300,189000,191722.78,35.51,0,38069,191800,190400,188700,187300,185600,191100,188000,11580,56500,5000,143640,100,1,209416191,403754,4.19,0.48,12,0.28,46042.00,405094.00,299500,20240628,-35.63,175800,20250411,9.67,229000,-15.81,20250325,175800,9.67,20250411,299500,-35.63,20240628,175800,9.67,20250411,0.37,Y,005380,5000,11579 억,,74369993,N,N,16090,N,00,N
20250429,150207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,192200,3200,2,1.69,95347627500,497763,110.37,192700,194000,189700,245500,132300,189000,191552.26,35.51,0,8781,191800,190400,188700,187300,185600,191100,188000,11580,56500,5000,143640,100,1,209416191,402498,4.17,0.47,12,0.24,46042.00,405094.00,299500,20240628,-35.83,175800,20250411,9.33,229000,-16.07,20250325,175800,9.33,20250411,299500,-35.83,20240628,175800,9.33,20250411,0.37,Y,005380,5000,11579 억,,74369993,N,N,15921,N,00,N
20250429,140207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,191800,2800,2,1.48,85604051600,446956,99.10,192700,194000,189700,245500,132300,189000,191526.80,35.51,0,-2489,191800,190400,188700,187300,185600,191100,188000,11580,56500,5000,143640,100,1,209416191,401660,4.17,0.47,12,0.21,46042.00,405094.00,299500,20240628,-35.96,175800,20250411,9.10,229000,-16.24,20250325,175800,9.10,20250411,299500,-35.96,20240628,175800,9.10,20250411,0.37,Y,005380,5000,11579 억,,74369993,N,N,15921,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 20250430 160206 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 190600 -2200 5 -1.14 82079807050 429486 72.28 192700 193300 190200 250500 135000 192800 191112.23 35.53 13050 -50722 196466 194632 192166 190332 187866 195550 191250 11580 57700 5000 146520 100 1 209416191 399147 4.14 0.47 12 0.21 46042.00 405094.00 299500 20240628 -36.36 175800 20250411 8.42 229000 -16.77 20250325 175800 8.42 20250411 299500 -36.36 20240628 175800 8.42 20250411 0.36 Y 005380 5000 11579 억 74398648 N N 15682 N 00 N
3 20250430 150207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 190400 -2400 5 -1.24 59807739000 312615 52.61 192700 193300 190200 250500 135000 192800 191314.36 35.53 13050 -49086 196466 194632 192166 190332 187866 195550 191250 11580 57700 5000 146520 100 1 209416191 398728 4.14 0.47 12 0.15 46042.00 405094.00 299500 20240628 -36.43 175800 20250411 8.30 229000 -16.86 20250325 175800 8.30 20250411 299500 -36.43 20240628 175800 8.30 20250411 0.36 Y 005380 5000 11579 억 74398648 N N 16105 N 00 N
4 20250430 140207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 190500 -2300 5 -1.19 51209780550 267478 45.01 192700 193300 190200 250500 135000 192800 191454.17 35.53 13050 -35545 196466 194632 192166 190332 187866 195550 191250 11580 57700 5000 146520 100 1 209416191 398938 4.14 0.47 12 0.13 46042.00 405094.00 299500 20240628 -36.39 175800 20250411 8.36 229000 -16.81 20250325 175800 8.36 20250411 299500 -36.39 20240628 175800 8.36 20250411 0.36 Y 005380 5000 11579 억 74398648 N N 16105 N 00 N
5 20250430 130208 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 190700 -2100 5 -1.09 46126961200 240851 40.53 192700 193300 190200 250500 135000 192800 191516.58 35.53 13050 -32692 196466 194632 192166 190332 187866 195550 191250 11580 57700 5000 146520 100 1 209416191 399357 4.14 0.47 12 0.12 46042.00 405094.00 299500 20240628 -36.33 175800 20250411 8.48 229000 -16.72 20250325 175800 8.48 20250411 299500 -36.33 20240628 175800 8.48 20250411 0.36 Y 005380 5000 11579 억 74398648 N N 16105 N 00 N
6 20250430 120206 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 190900 -1900 5 -0.99 39984594800 208659 35.11 192700 193300 190200 250500 135000 192800 191626.50 35.53 13050 -28052 196466 194632 192166 190332 187866 195550 191250 11580 57700 5000 146520 100 1 209416191 399776 4.15 0.47 12 0.10 46042.00 405094.00 299500 20240628 -36.26 175800 20250411 8.59 229000 -16.64 20250325 175800 8.59 20250411 299500 -36.26 20240628 175800 8.59 20250411 0.36 Y 005380 5000 11579 억 74398648 N N 16105 N 00 N
7 20250430 110207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 191400 -1400 5 -0.73 34398701750 179391 30.19 192700 193300 190200 250500 135000 192800 191752.66 35.53 13050 -22817 196466 194632 192166 190332 187866 195550 191250 11580 57700 5000 146520 100 1 209416191 400823 4.16 0.47 12 0.09 46042.00 405094.00 299500 20240628 -36.09 175800 20250411 8.87 229000 -16.42 20250325 175800 8.87 20250411 299500 -36.09 20240628 175800 8.87 20250411 0.36 Y 005380 5000 11579 억 74398648 N N 16105 N 00 N
8 20250430 100209 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 191600 -1200 5 -0.62 22325020050 116120 19.54 192700 193300 191400 250500 135000 192800 192258.18 35.53 13050 -15558 196466 194632 192166 190332 187866 195550 191250 11580 57700 5000 146520 100 1 209416191 401241 4.16 0.47 12 0.06 46042.00 405094.00 299500 20240628 -36.03 175800 20250411 8.99 229000 -16.33 20250325 175800 8.99 20250411 299500 -36.03 20240628 175800 8.99 20250411 0.36 Y 005380 5000 11579 억 74398648 N N 16105 N 00 N
9 20250430 090208 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 192400 -400 5 -0.21 4993588300 25940 4.37 192700 192700 192000 250500 135000 192800 192505.32 35.53 13050 -6589 196466 194632 192166 190332 187866 195550 191250 11580 57700 5000 146520 100 1 209416191 402917 4.18 0.47 12 0.01 46042.00 405094.00 299500 20240628 -35.76 175800 20250411 9.44 229000 -15.98 20250325 175800 9.44 20250411 299500 -35.76 20240628 175800 9.44 20250411 0.36 Y 005380 5000 11579 억 74398648 N N 16105 N 00 N
10 20250429 160205 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 192800 3800 2 2.01 113404443250 591497 131.15 192700 194000 189700 245500 132300 189000 191722.78 35.51 0 38069 191800 190400 188700 187300 185600 191100 188000 11580 56500 5000 143640 100 1 209416191 403754 4.19 0.48 12 0.28 46042.00 405094.00 299500 20240628 -35.63 175800 20250411 9.67 229000 -15.81 20250325 175800 9.67 20250411 299500 -35.63 20240628 175800 9.67 20250411 0.37 Y 005380 5000 11579 억 74369993 N N 16090 N 00 N
11 20250429 150207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 192200 3200 2 1.69 95347627500 497763 110.37 192700 194000 189700 245500 132300 189000 191552.26 35.51 0 8781 191800 190400 188700 187300 185600 191100 188000 11580 56500 5000 143640 100 1 209416191 402498 4.17 0.47 12 0.24 46042.00 405094.00 299500 20240628 -35.83 175800 20250411 9.33 229000 -16.07 20250325 175800 9.33 20250411 299500 -35.83 20240628 175800 9.33 20250411 0.37 Y 005380 5000 11579 억 74369993 N N 15921 N 00 N
12 20250429 140207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 191800 2800 2 1.48 85604051600 446956 99.10 192700 194000 189700 245500 132300 189000 191526.80 35.51 0 -2489 191800 190400 188700 187300 185600 191100 188000 11580 56500 5000 143640 100 1 209416191 401660 4.17 0.47 12 0.21 46042.00 405094.00 299500 20240628 -35.96 175800 20250411 9.10 229000 -16.24 20250325 175800 9.10 20250411 299500 -35.96 20240628 175800 9.10 20250411 0.37 Y 005380 5000 11579 억 74369993 N N 15921 N 00 N