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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,185600,-1700,5,-0.91,73192510350,392723,111.46,186100,187700,185200,243000,131200,187300,186373.30,35.69,0,-57064,190500,188900,187200,185600,183900,188050,184750,11580,55700,5000,142340,100,1,209416191,388676,4.03,0.46,12,0.19,46042.00,405094.00,299500,20240628,-38.03,175800,20250411,5.57,229000,-18.95,20250325,175800,5.57,20250411,299500,-38.03,20240628,175800,5.57,20250411,0.39,Y,005380,5000,11579 억,,74741729,N,N,28886,N,00,N
20250422,150206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,185350,-1950,5,-1.04,59976374700,321476,91.24,186100,187700,185200,243000,131200,187300,186565.64,35.69,0,-49553,190500,188900,187200,185600,183900,188050,184750,11580,55700,5000,142340,100,1,209416191,388153,4.03,0.46,12,0.15,46042.00,405094.00,299500,20240628,-38.11,175800,20250411,5.43,229000,-19.06,20250325,175800,5.43,20250411,299500,-38.11,20240628,175800,5.43,20250411,0.39,Y,005380,5000,11579 억,,74741729,N,N,47178,N,00,N
20250422,140206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,186050,-1250,5,-0.67,45848337200,245385,69.64,186100,187700,185900,243000,131200,187300,186842.46,35.69,0,-35867,190500,188900,187200,185600,183900,188050,184750,11580,55700,5000,142340,100,1,209416191,389619,4.04,0.46,12,0.12,46042.00,405094.00,299500,20240628,-37.88,175800,20250411,5.83,229000,-18.76,20250325,175800,5.83,20250411,299500,-37.88,20240628,175800,5.83,20250411,0.39,Y,005380,5000,11579 억,,74741729,N,N,47178,N,00,N
20250422,130206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,186900,-400,5,-0.21,36964657150,197737,56.12,186100,187700,185900,243000,131200,187300,186938.49,35.69,0,-16712,190500,188900,187200,185600,183900,188050,184750,11580,55700,5000,142340,100,1,209416191,391399,4.06,0.46,12,0.09,46042.00,405094.00,299500,20240628,-37.60,175800,20250411,6.31,229000,-18.38,20250325,175800,6.31,20250411,299500,-37.60,20240628,175800,6.31,20250411,0.39,Y,005380,5000,11579 억,,74741729,N,N,47178,N,00,N
20250422,120205,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,187000,-300,5,-0.16,30611256300,163744,46.47,186100,187700,185900,243000,131200,187300,186945.82,35.69,0,-7783,190500,188900,187200,185600,183900,188050,184750,11580,55700,5000,142340,100,1,209416191,391608,4.06,0.46,12,0.08,46042.00,405094.00,299500,20240628,-37.56,175800,20250411,6.37,229000,-18.34,20250325,175800,6.37,20250411,299500,-37.56,20240628,175800,6.37,20250411,0.39,Y,005380,5000,11579 억,,74741729,N,N,47178,N,00,N
20250422,110206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,186900,-400,5,-0.21,25976168650,138956,39.44,186100,187700,185900,243000,131200,187300,186938.09,35.69,0,-2166,190500,188900,187200,185600,183900,188050,184750,11580,55700,5000,142340,100,1,209416191,391399,4.06,0.46,12,0.07,46042.00,405094.00,299500,20240628,-37.60,175800,20250411,6.31,229000,-18.38,20250325,175800,6.31,20250411,299500,-37.60,20240628,175800,6.31,20250411,0.39,Y,005380,5000,11579 억,,74741729,N,N,47178,N,00,N
20250422,100205,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,186600,-700,5,-0.37,18668562700,99913,28.36,186100,187700,185900,243000,131200,187300,186848.18,35.69,0,1045,190500,188900,187200,185600,183900,188050,184750,11580,55700,5000,142340,100,1,209416191,390771,4.05,0.46,12,0.05,46042.00,405094.00,299500,20240628,-37.70,175800,20250411,6.14,229000,-18.52,20250325,175800,6.14,20250411,299500,-37.70,20240628,175800,6.14,20250411,0.39,Y,005380,5000,11579 억,,74741729,N,N,47178,N,00,N
20250422,090206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,186900,-400,5,-0.21,2331628200,12514,3.55,186100,187100,185900,243000,131200,187300,186321.58,35.69,0,4794,190500,188900,187200,185600,183900,188050,184750,11580,55700,5000,142340,100,1,209416191,391399,4.06,0.46,12,0.01,46042.00,405094.00,299500,20240628,-37.60,175800,20250411,6.31,229000,-18.38,20250325,175800,6.31,20250411,299500,-37.60,20240628,175800,6.31,20250411,0.39,Y,005380,5000,11579 억,,74741729,N,N,47178,N,00,N
20250421,160203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,187300,100,2,0.05,65954048750,352360,53.00,187500,188800,185500,243000,131100,187200,187178.00,35.73,10290,-40334,192666,189932,185566,182832,178466,191300,184200,11580,55800,5000,142270,100,1,209416191,392237,4.07,0.46,12,0.17,46042.00,405094.00,299500,20240628,-37.46,175800,20250411,6.54,229000,-18.21,20250325,175800,6.54,20250411,299500,-37.46,20240628,175800,6.54,20250411,0.38,Y,005380,5000,11579 억,,74825516,N,N,47165,N,00,N
20250421,150205,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,187200,0,3,0.00,59873594950,319876,48.12,187500,188800,185500,243000,131100,187200,187177.52,35.73,10290,-45662,192666,189932,185566,182832,178466,191300,184200,11580,55800,5000,142270,100,1,209416191,392027,4.07,0.46,12,0.15,46042.00,405094.00,299500,20240628,-37.50,175800,20250411,6.48,229000,-18.25,20250325,175800,6.48,20250411,299500,-37.50,20240628,175800,6.48,20250411,0.38,Y,005380,5000,11579 억,,74825516,N,N,14586,N,00,N
20250421,140206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,187300,100,2,0.05,54568946050,291542,43.86,187500,188800,185500,243000,131100,187200,187173.53,35.73,10290,-46071,192666,189932,185566,182832,178466,191300,184200,11580,55800,5000,142270,100,1,209416191,392237,4.07,0.46,12,0.14,46042.00,405094.00,299500,20240628,-37.46,175800,20250411,6.54,229000,-18.21,20250325,175800,6.54,20250411,299500,-37.46,20240628,175800,6.54,20250411,0.38,Y,005380,5000,11579 억,,74825516,N,N,14586,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 20250422 160203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 185600 -1700 5 -0.91 73192510350 392723 111.46 186100 187700 185200 243000 131200 187300 186373.30 35.69 0 -57064 190500 188900 187200 185600 183900 188050 184750 11580 55700 5000 142340 100 1 209416191 388676 4.03 0.46 12 0.19 46042.00 405094.00 299500 20240628 -38.03 175800 20250411 5.57 229000 -18.95 20250325 175800 5.57 20250411 299500 -38.03 20240628 175800 5.57 20250411 0.39 Y 005380 5000 11579 억 74741729 N N 28886 N 00 N
3 20250422 150206 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 185350 -1950 5 -1.04 59976374700 321476 91.24 186100 187700 185200 243000 131200 187300 186565.64 35.69 0 -49553 190500 188900 187200 185600 183900 188050 184750 11580 55700 5000 142340 100 1 209416191 388153 4.03 0.46 12 0.15 46042.00 405094.00 299500 20240628 -38.11 175800 20250411 5.43 229000 -19.06 20250325 175800 5.43 20250411 299500 -38.11 20240628 175800 5.43 20250411 0.39 Y 005380 5000 11579 억 74741729 N N 47178 N 00 N
4 20250422 140206 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 186050 -1250 5 -0.67 45848337200 245385 69.64 186100 187700 185900 243000 131200 187300 186842.46 35.69 0 -35867 190500 188900 187200 185600 183900 188050 184750 11580 55700 5000 142340 100 1 209416191 389619 4.04 0.46 12 0.12 46042.00 405094.00 299500 20240628 -37.88 175800 20250411 5.83 229000 -18.76 20250325 175800 5.83 20250411 299500 -37.88 20240628 175800 5.83 20250411 0.39 Y 005380 5000 11579 억 74741729 N N 47178 N 00 N
5 20250422 130206 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 186900 -400 5 -0.21 36964657150 197737 56.12 186100 187700 185900 243000 131200 187300 186938.49 35.69 0 -16712 190500 188900 187200 185600 183900 188050 184750 11580 55700 5000 142340 100 1 209416191 391399 4.06 0.46 12 0.09 46042.00 405094.00 299500 20240628 -37.60 175800 20250411 6.31 229000 -18.38 20250325 175800 6.31 20250411 299500 -37.60 20240628 175800 6.31 20250411 0.39 Y 005380 5000 11579 억 74741729 N N 47178 N 00 N
6 20250422 120205 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 187000 -300 5 -0.16 30611256300 163744 46.47 186100 187700 185900 243000 131200 187300 186945.82 35.69 0 -7783 190500 188900 187200 185600 183900 188050 184750 11580 55700 5000 142340 100 1 209416191 391608 4.06 0.46 12 0.08 46042.00 405094.00 299500 20240628 -37.56 175800 20250411 6.37 229000 -18.34 20250325 175800 6.37 20250411 299500 -37.56 20240628 175800 6.37 20250411 0.39 Y 005380 5000 11579 억 74741729 N N 47178 N 00 N
7 20250422 110206 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 186900 -400 5 -0.21 25976168650 138956 39.44 186100 187700 185900 243000 131200 187300 186938.09 35.69 0 -2166 190500 188900 187200 185600 183900 188050 184750 11580 55700 5000 142340 100 1 209416191 391399 4.06 0.46 12 0.07 46042.00 405094.00 299500 20240628 -37.60 175800 20250411 6.31 229000 -18.38 20250325 175800 6.31 20250411 299500 -37.60 20240628 175800 6.31 20250411 0.39 Y 005380 5000 11579 억 74741729 N N 47178 N 00 N
8 20250422 100205 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 186600 -700 5 -0.37 18668562700 99913 28.36 186100 187700 185900 243000 131200 187300 186848.18 35.69 0 1045 190500 188900 187200 185600 183900 188050 184750 11580 55700 5000 142340 100 1 209416191 390771 4.05 0.46 12 0.05 46042.00 405094.00 299500 20240628 -37.70 175800 20250411 6.14 229000 -18.52 20250325 175800 6.14 20250411 299500 -37.70 20240628 175800 6.14 20250411 0.39 Y 005380 5000 11579 억 74741729 N N 47178 N 00 N
9 20250422 090206 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 186900 -400 5 -0.21 2331628200 12514 3.55 186100 187100 185900 243000 131200 187300 186321.58 35.69 0 4794 190500 188900 187200 185600 183900 188050 184750 11580 55700 5000 142340 100 1 209416191 391399 4.06 0.46 12 0.01 46042.00 405094.00 299500 20240628 -37.60 175800 20250411 6.31 229000 -18.38 20250325 175800 6.31 20250411 299500 -37.60 20240628 175800 6.31 20250411 0.39 Y 005380 5000 11579 억 74741729 N N 47178 N 00 N
10 20250421 160203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 187300 100 2 0.05 65954048750 352360 53.00 187500 188800 185500 243000 131100 187200 187178.00 35.73 10290 -40334 192666 189932 185566 182832 178466 191300 184200 11580 55800 5000 142270 100 1 209416191 392237 4.07 0.46 12 0.17 46042.00 405094.00 299500 20240628 -37.46 175800 20250411 6.54 229000 -18.21 20250325 175800 6.54 20250411 299500 -37.46 20240628 175800 6.54 20250411 0.38 Y 005380 5000 11579 억 74825516 N N 47165 N 00 N
11 20250421 150205 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 187200 0 3 0.00 59873594950 319876 48.12 187500 188800 185500 243000 131100 187200 187177.52 35.73 10290 -45662 192666 189932 185566 182832 178466 191300 184200 11580 55800 5000 142270 100 1 209416191 392027 4.07 0.46 12 0.15 46042.00 405094.00 299500 20240628 -37.50 175800 20250411 6.48 229000 -18.25 20250325 175800 6.48 20250411 299500 -37.50 20240628 175800 6.48 20250411 0.38 Y 005380 5000 11579 억 74825516 N N 14586 N 00 N
12 20250421 140206 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 187300 100 2 0.05 54568946050 291542 43.86 187500 188800 185500 243000 131100 187200 187173.53 35.73 10290 -46071 192666 189932 185566 182832 178466 191300 184200 11580 55800 5000 142270 100 1 209416191 392237 4.07 0.46 12 0.14 46042.00 405094.00 299500 20240628 -37.46 175800 20250411 6.54 229000 -18.21 20250325 175800 6.54 20250411 299500 -37.46 20240628 175800 6.54 20250411 0.38 Y 005380 5000 11579 억 74825516 N N 14586 N 00 N