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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,179300,1800,2,1.01,96014170150,536959,32.59,178400,180300,177500,230500,124300,177500,178810.80,35.91,0,4843,185966,181732,178766,174532,171566,180250,173050,11580,53000,5000,134900,100,1,209416191,375483,3.89,0.44,12,0.26,46042.00,405094.00,299500,20240628,-40.13,175800,20250411,1.99,229000,-21.70,20250325,175800,1.99,20250411,299500,-40.13,20240628,175800,1.99,20250411,0.36,Y,005380,5000,11579 억,,75197324,N,N,24462,N,00,N
20250414,150204,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,179150,1650,2,0.93,85404207550,477773,29.00,178400,180300,177500,230500,124300,177500,178754.78,35.91,0,11776,185966,181732,178766,174532,171566,180250,173050,11580,53000,5000,134900,100,1,209416191,375169,3.89,0.44,12,0.23,46042.00,405094.00,299500,20240628,-40.18,175800,20250411,1.91,229000,-21.77,20250325,175800,1.91,20250411,299500,-40.18,20240628,175800,1.91,20250411,0.36,Y,005380,5000,11579 억,,75197324,N,N,154070,N,00,N
20250414,140203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,179100,1600,2,0.90,76708196750,429265,26.05,178400,180300,177500,230500,124300,177500,178696.60,35.91,0,2497,185966,181732,178766,174532,171566,180250,173050,11580,53000,5000,134900,100,1,209416191,375064,3.89,0.44,12,0.20,46042.00,405094.00,299500,20240628,-40.20,175800,20250411,1.88,229000,-21.79,20250325,175800,1.88,20250411,299500,-40.20,20240628,175800,1.88,20250411,0.36,Y,005380,5000,11579 억,,75197324,N,N,154070,N,00,N
20250414,130204,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,179000,1500,2,0.85,70193052350,392852,23.84,178400,180300,177500,230500,124300,177500,178675.56,35.91,0,-30,185966,181732,178766,174532,171566,180250,173050,11580,53000,5000,134900,100,1,209416191,374855,3.89,0.44,12,0.19,46042.00,405094.00,299500,20240628,-40.23,175800,20250411,1.82,229000,-21.83,20250325,175800,1.82,20250411,299500,-40.23,20240628,175800,1.82,20250411,0.36,Y,005380,5000,11579 억,,75197324,N,N,154070,N,00,N
20250414,120204,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,180200,2700,2,1.52,59281569550,332060,20.15,178400,180300,177500,230500,124300,177500,178526.68,35.91,0,-9946,185966,181732,178766,174532,171566,180250,173050,11580,53000,5000,134900,100,1,209416191,377368,3.91,0.44,12,0.16,46042.00,405094.00,299500,20240628,-39.83,175800,20250411,2.50,229000,-21.31,20250325,175800,2.50,20250411,299500,-39.83,20240628,175800,2.50,20250411,0.36,Y,005380,5000,11579 억,,75197324,N,N,154070,N,00,N
20250414,110203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,179100,1600,2,0.90,43411568700,243734,14.79,178400,179200,177500,230500,124300,177500,178110.43,35.91,0,-31401,185966,181732,178766,174532,171566,180250,173050,11580,53000,5000,134900,100,1,209416191,375064,3.89,0.44,12,0.12,46042.00,405094.00,299500,20240628,-40.20,175800,20250411,1.88,229000,-21.79,20250325,175800,1.88,20250411,299500,-40.20,20240628,175800,1.88,20250411,0.36,Y,005380,5000,11579 억,,75197324,N,N,154070,N,00,N
20250414,100203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,177800,300,2,0.17,28389041650,159474,9.68,178400,178700,177500,230500,124300,177500,178016.74,35.91,0,-48243,185966,181732,178766,174532,171566,180250,173050,11580,53000,5000,134900,100,1,209416191,372342,3.86,0.44,12,0.08,46042.00,405094.00,299500,20240628,-40.63,175800,20250411,1.14,229000,-22.36,20250325,175800,1.14,20250411,299500,-40.63,20240628,175800,1.14,20250411,0.36,Y,005380,5000,11579 억,,75197324,N,N,154070,N,00,N
20250414,090203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,177700,200,2,0.11,7855089800,44095,2.68,178400,178600,177600,230500,124300,177500,178140.15,35.91,0,-23613,185966,181732,178766,174532,171566,180250,173050,11580,53000,5000,134900,100,1,209416191,372133,3.86,0.44,12,0.02,46042.00,405094.00,299500,20240628,-40.67,175800,20250411,1.08,229000,-22.40,20250325,175800,1.08,20250411,299500,-40.67,20240628,175800,1.08,20250411,0.36,Y,005380,5000,11579 억,,75197324,N,N,154070,N,00,N
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
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 20250414 160203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 179300 1800 2 1.01 96014170150 536959 32.59 178400 180300 177500 230500 124300 177500 178810.80 35.91 0 4843 185966 181732 178766 174532 171566 180250 173050 11580 53000 5000 134900 100 1 209416191 375483 3.89 0.44 12 0.26 46042.00 405094.00 299500 20240628 -40.13 175800 20250411 1.99 229000 -21.70 20250325 175800 1.99 20250411 299500 -40.13 20240628 175800 1.99 20250411 0.36 Y 005380 5000 11579 억 75197324 N N 24462 N 00 N
3 20250414 150204 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 179150 1650 2 0.93 85404207550 477773 29.00 178400 180300 177500 230500 124300 177500 178754.78 35.91 0 11776 185966 181732 178766 174532 171566 180250 173050 11580 53000 5000 134900 100 1 209416191 375169 3.89 0.44 12 0.23 46042.00 405094.00 299500 20240628 -40.18 175800 20250411 1.91 229000 -21.77 20250325 175800 1.91 20250411 299500 -40.18 20240628 175800 1.91 20250411 0.36 Y 005380 5000 11579 억 75197324 N N 154070 N 00 N
4 20250414 140203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 179100 1600 2 0.90 76708196750 429265 26.05 178400 180300 177500 230500 124300 177500 178696.60 35.91 0 2497 185966 181732 178766 174532 171566 180250 173050 11580 53000 5000 134900 100 1 209416191 375064 3.89 0.44 12 0.20 46042.00 405094.00 299500 20240628 -40.20 175800 20250411 1.88 229000 -21.79 20250325 175800 1.88 20250411 299500 -40.20 20240628 175800 1.88 20250411 0.36 Y 005380 5000 11579 억 75197324 N N 154070 N 00 N
5 20250414 130204 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 179000 1500 2 0.85 70193052350 392852 23.84 178400 180300 177500 230500 124300 177500 178675.56 35.91 0 -30 185966 181732 178766 174532 171566 180250 173050 11580 53000 5000 134900 100 1 209416191 374855 3.89 0.44 12 0.19 46042.00 405094.00 299500 20240628 -40.23 175800 20250411 1.82 229000 -21.83 20250325 175800 1.82 20250411 299500 -40.23 20240628 175800 1.82 20250411 0.36 Y 005380 5000 11579 억 75197324 N N 154070 N 00 N
6 20250414 120204 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 180200 2700 2 1.52 59281569550 332060 20.15 178400 180300 177500 230500 124300 177500 178526.68 35.91 0 -9946 185966 181732 178766 174532 171566 180250 173050 11580 53000 5000 134900 100 1 209416191 377368 3.91 0.44 12 0.16 46042.00 405094.00 299500 20240628 -39.83 175800 20250411 2.50 229000 -21.31 20250325 175800 2.50 20250411 299500 -39.83 20240628 175800 2.50 20250411 0.36 Y 005380 5000 11579 억 75197324 N N 154070 N 00 N
7 20250414 110203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 179100 1600 2 0.90 43411568700 243734 14.79 178400 179200 177500 230500 124300 177500 178110.43 35.91 0 -31401 185966 181732 178766 174532 171566 180250 173050 11580 53000 5000 134900 100 1 209416191 375064 3.89 0.44 12 0.12 46042.00 405094.00 299500 20240628 -40.20 175800 20250411 1.88 229000 -21.79 20250325 175800 1.88 20250411 299500 -40.20 20240628 175800 1.88 20250411 0.36 Y 005380 5000 11579 억 75197324 N N 154070 N 00 N
8 20250414 100203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 177800 300 2 0.17 28389041650 159474 9.68 178400 178700 177500 230500 124300 177500 178016.74 35.91 0 -48243 185966 181732 178766 174532 171566 180250 173050 11580 53000 5000 134900 100 1 209416191 372342 3.86 0.44 12 0.08 46042.00 405094.00 299500 20240628 -40.63 175800 20250411 1.14 229000 -22.36 20250325 175800 1.14 20250411 299500 -40.63 20240628 175800 1.14 20250411 0.36 Y 005380 5000 11579 억 75197324 N N 154070 N 00 N
9 20250414 090203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 177700 200 2 0.11 7855089800 44095 2.68 178400 178600 177600 230500 124300 177500 178140.15 35.91 0 -23613 185966 181732 178766 174532 171566 180250 173050 11580 53000 5000 134900 100 1 209416191 372133 3.86 0.44 12 0.02 46042.00 405094.00 299500 20240628 -40.67 175800 20250411 1.08 229000 -22.40 20250325 175800 1.08 20250411 299500 -40.67 20240628 175800 1.08 20250411 0.36 Y 005380 5000 11579 억 75197324 N N 154070 N 00 N
10 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
11 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
12 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