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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197900,-600,5,-0.30,42012232150,212532,44.84,198400,198800,195300,258000,139000,198500,197674.63,37.19,0,9360,201833,200166,198833,197166,195833,199500,196500,11580,59500,5000,150860,100,1,209416191,414435,4.30,0.49,12,0.10,46042.00,405094.00,299500,20240628,-33.92,189200,20250304,4.60,227000,-12.82,20250110,189200,4.60,20250304,299500,-33.92,20240628,189200,4.60,20250304,0.33,N,005380,5000,11579 억,,77879232,N,N,4107,N,00,N
20250317,120206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197900,-600,5,-0.30,37223054850,188311,39.73,198400,198800,195300,258000,139000,198500,197667.72,37.19,0,5725,201833,200166,198833,197166,195833,199500,196500,11580,59500,5000,150860,100,1,209416191,414435,4.30,0.49,12,0.09,46042.00,405094.00,299500,20240628,-33.92,189200,20250304,4.60,227000,-12.82,20250110,189200,4.60,20250304,299500,-33.92,20240628,189200,4.60,20250304,0.33,N,005380,5000,11579 억,,77879232,N,N,4107,N,00,N
20250317,110207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197900,-600,5,-0.30,31942857500,161615,34.10,198400,198800,195300,258000,139000,198500,197647.55,37.19,0,-403,201833,200166,198833,197166,195833,199500,196500,11580,59500,5000,150860,100,1,209416191,414435,4.30,0.49,12,0.08,46042.00,405094.00,299500,20240628,-33.92,189200,20250304,4.60,227000,-12.82,20250110,189200,4.60,20250304,299500,-33.92,20240628,189200,4.60,20250304,0.33,N,005380,5000,11579 억,,77879232,N,N,4107,N,00,N
20250317,100208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198300,-200,5,-0.10,20886524150,105848,22.33,198400,198800,195300,258000,139000,198500,197324.99,37.19,0,-11488,201833,200166,198833,197166,195833,199500,196500,11580,59500,5000,150860,100,1,209416191,415272,4.31,0.49,12,0.05,46042.00,405094.00,299500,20240628,-33.79,189200,20250304,4.81,227000,-12.64,20250110,189200,4.81,20250304,299500,-33.79,20240628,189200,4.81,20250304,0.33,N,005380,5000,11579 억,,77879232,N,N,4107,N,00,N
20250317,090207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197850,-650,5,-0.33,2937563800,14809,3.12,198400,198800,197800,258000,139000,198500,198362.88,37.19,0,-4035,201833,200166,198833,197166,195833,199500,196500,11580,59500,5000,150860,100,1,209416191,414330,4.30,0.49,12,0.01,46042.00,405094.00,299500,20240628,-33.94,189200,20250304,4.57,227000,-12.84,20250110,189200,4.57,20250304,299500,-33.94,20240628,189200,4.57,20250304,0.33,N,005380,5000,11579 억,,77879232,N,N,4107,N,00,N
20250314,160206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198500,-2500,5,-1.24,93701701500,471623,81.50,199800,200500,197500,261000,141000,201000,198680.06,37.18,0,-4183,204200,202600,199400,197800,194600,203400,198600,11580,60000,5000,152760,100,1,209416191,415691,4.31,0.49,12,0.23,46042.00,405094.00,299500,20240628,-33.72,189200,20250304,4.92,227000,-12.56,20250110,189200,4.92,20250304,299500,-33.72,20240628,189200,4.92,20250304,0.34,N,005380,5000,11579 억,,77851617,N,N,4107,N,00,N
20250314,150207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198600,-2400,5,-1.19,80450305850,404886,69.97,199800,200500,197500,261000,141000,201000,198698.65,37.18,0,-14353,204200,202600,199400,197800,194600,203400,198600,11580,60000,5000,152760,100,1,209416191,415901,4.31,0.49,12,0.19,46042.00,405094.00,299500,20240628,-33.69,189200,20250304,4.97,227000,-12.51,20250110,189200,4.97,20250304,299500,-33.69,20240628,189200,4.97,20250304,0.34,N,005380,5000,11579 억,,77851617,N,N,15636,N,00,N
20250314,140206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197600,-3400,5,-1.69,69620310150,350232,60.52,199800,200500,197500,261000,141000,201000,198783.40,37.18,0,-19602,204200,202600,199400,197800,194600,203400,198600,11580,60000,5000,152760,100,1,209416191,413806,4.29,0.49,12,0.17,46042.00,405094.00,299500,20240628,-34.02,189200,20250304,4.44,227000,-12.95,20250110,189200,4.44,20250304,299500,-34.02,20240628,189200,4.44,20250304,0.34,N,005380,5000,11579 억,,77851617,N,N,15636,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 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
3 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
4 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
5 20250317 130207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 197900 -600 5 -0.30 42012232150 212532 44.84 198400 198800 195300 258000 139000 198500 197674.63 37.19 0 9360 201833 200166 198833 197166 195833 199500 196500 11580 59500 5000 150860 100 1 209416191 414435 4.30 0.49 12 0.10 46042.00 405094.00 299500 20240628 -33.92 189200 20250304 4.60 227000 -12.82 20250110 189200 4.60 20250304 299500 -33.92 20240628 189200 4.60 20250304 0.33 N 005380 5000 11579 억 77879232 N N 4107 N 00 N
6 20250317 120206 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 197900 -600 5 -0.30 37223054850 188311 39.73 198400 198800 195300 258000 139000 198500 197667.72 37.19 0 5725 201833 200166 198833 197166 195833 199500 196500 11580 59500 5000 150860 100 1 209416191 414435 4.30 0.49 12 0.09 46042.00 405094.00 299500 20240628 -33.92 189200 20250304 4.60 227000 -12.82 20250110 189200 4.60 20250304 299500 -33.92 20240628 189200 4.60 20250304 0.33 N 005380 5000 11579 억 77879232 N N 4107 N 00 N
7 20250317 110207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 197900 -600 5 -0.30 31942857500 161615 34.10 198400 198800 195300 258000 139000 198500 197647.55 37.19 0 -403 201833 200166 198833 197166 195833 199500 196500 11580 59500 5000 150860 100 1 209416191 414435 4.30 0.49 12 0.08 46042.00 405094.00 299500 20240628 -33.92 189200 20250304 4.60 227000 -12.82 20250110 189200 4.60 20250304 299500 -33.92 20240628 189200 4.60 20250304 0.33 N 005380 5000 11579 억 77879232 N N 4107 N 00 N
8 20250317 100208 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 198300 -200 5 -0.10 20886524150 105848 22.33 198400 198800 195300 258000 139000 198500 197324.99 37.19 0 -11488 201833 200166 198833 197166 195833 199500 196500 11580 59500 5000 150860 100 1 209416191 415272 4.31 0.49 12 0.05 46042.00 405094.00 299500 20240628 -33.79 189200 20250304 4.81 227000 -12.64 20250110 189200 4.81 20250304 299500 -33.79 20240628 189200 4.81 20250304 0.33 N 005380 5000 11579 억 77879232 N N 4107 N 00 N
9 20250317 090207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 197850 -650 5 -0.33 2937563800 14809 3.12 198400 198800 197800 258000 139000 198500 198362.88 37.19 0 -4035 201833 200166 198833 197166 195833 199500 196500 11580 59500 5000 150860 100 1 209416191 414330 4.30 0.49 12 0.01 46042.00 405094.00 299500 20240628 -33.94 189200 20250304 4.57 227000 -12.84 20250110 189200 4.57 20250304 299500 -33.94 20240628 189200 4.57 20250304 0.33 N 005380 5000 11579 억 77879232 N N 4107 N 00 N
10 20250314 160206 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 198500 -2500 5 -1.24 93701701500 471623 81.50 199800 200500 197500 261000 141000 201000 198680.06 37.18 0 -4183 204200 202600 199400 197800 194600 203400 198600 11580 60000 5000 152760 100 1 209416191 415691 4.31 0.49 12 0.23 46042.00 405094.00 299500 20240628 -33.72 189200 20250304 4.92 227000 -12.56 20250110 189200 4.92 20250304 299500 -33.72 20240628 189200 4.92 20250304 0.34 N 005380 5000 11579 억 77851617 N N 4107 N 00 N
11 20250314 150207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 198600 -2400 5 -1.19 80450305850 404886 69.97 199800 200500 197500 261000 141000 201000 198698.65 37.18 0 -14353 204200 202600 199400 197800 194600 203400 198600 11580 60000 5000 152760 100 1 209416191 415901 4.31 0.49 12 0.19 46042.00 405094.00 299500 20240628 -33.69 189200 20250304 4.97 227000 -12.51 20250110 189200 4.97 20250304 299500 -33.69 20240628 189200 4.97 20250304 0.34 N 005380 5000 11579 억 77851617 N N 15636 N 00 N
12 20250314 140206 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 197600 -3400 5 -1.69 69620310150 350232 60.52 199800 200500 197500 261000 141000 201000 198783.40 37.18 0 -19602 204200 202600 199400 197800 194600 203400 198600 11580 60000 5000 152760 100 1 209416191 413806 4.29 0.49 12 0.17 46042.00 405094.00 299500 20240628 -34.02 189200 20250304 4.44 227000 -12.95 20250110 189200 4.44 20250304 299500 -34.02 20240628 189200 4.44 20250304 0.34 N 005380 5000 11579 억 77851617 N N 15636 N 00 N