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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005380/price/prices-20250201.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
20250219,160207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204000,3500,2,1.75,171700273900,846792,151.11,198900,204500,198800,260500,140500,200500,202764.56,37.53,0,155436,202900,201700,200300,199100,197700,202300,199700,11580,60000,5000,152380,500,1,209416191,427209,4.68,0.60,12,0.40,43589.00,341739.00,299500,20240628,-31.89,197300,20241114,3.40,227000,-10.13,20250110,197700,3.19,20250210,299500,-31.89,20240628,197300,3.40,20241114,0.29,N,005380,5000,11579 억,,78598095,N,N,6089,N,00,N
20250219,150208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204000,3500,2,1.75,159896255900,788907,140.78,198900,204500,198800,260500,140500,200500,202680.94,37.53,0,161545,202900,201700,200300,199100,197700,202300,199700,11580,60000,5000,152380,500,1,209416191,427209,4.68,0.60,12,0.38,43589.00,341739.00,299500,20240628,-31.89,197300,20241114,3.40,227000,-10.13,20250110,197700,3.19,20250210,299500,-31.89,20240628,197300,3.40,20241114,0.29,N,005380,5000,11579 억,,78598095,N,N,3447,N,00,N
20250219,140207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,203500,3000,2,1.50,140919076400,695816,124.17,198900,204500,198800,260500,140500,200500,202523.69,37.53,0,170649,202900,201700,200300,199100,197700,202300,199700,11580,60000,5000,152380,500,1,209416191,426162,4.67,0.60,12,0.33,43589.00,341739.00,299500,20240628,-32.05,197300,20241114,3.14,227000,-10.35,20250110,197700,2.93,20250210,299500,-32.05,20240628,197300,3.14,20241114,0.29,N,005380,5000,11579 억,,78598095,N,N,3447,N,00,N
20250219,130207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,203500,3000,2,1.50,124080311400,612955,109.39,198900,204500,198800,260500,140500,200500,202429.95,37.53,0,169375,202900,201700,200300,199100,197700,202300,199700,11580,60000,5000,152380,500,1,209416191,426162,4.67,0.60,12,0.29,43589.00,341739.00,299500,20240628,-32.05,197300,20241114,3.14,227000,-10.35,20250110,197700,2.93,20250210,299500,-32.05,20240628,197300,3.14,20241114,0.29,N,005380,5000,11579 억,,78598095,N,N,3447,N,00,N
20250219,120207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204000,3500,2,1.75,109832166400,542937,96.89,198900,204500,198800,260500,140500,200500,202292.89,37.53,0,163993,202900,201700,200300,199100,197700,202300,199700,11580,60000,5000,152380,500,1,209416191,427209,4.68,0.60,12,0.26,43589.00,341739.00,299500,20240628,-31.89,197300,20241114,3.40,227000,-10.13,20250110,197700,3.19,20250210,299500,-31.89,20240628,197300,3.40,20241114,0.29,N,005380,5000,11579 억,,78598095,N,N,3447,N,00,N
20250219,110207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204000,3500,2,1.75,90954705400,450345,80.37,198900,204000,198800,260500,140500,200500,201966.96,37.53,0,145285,202900,201700,200300,199100,197700,202300,199700,11580,60000,5000,152380,500,1,209416191,427209,4.68,0.60,12,0.22,43589.00,341739.00,299500,20240628,-31.89,197300,20241114,3.40,227000,-10.13,20250110,197700,3.19,20250210,299500,-31.89,20240628,197300,3.40,20241114,0.29,N,005380,5000,11579 억,,78598095,N,N,3447,N,00,N
20250219,100207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,203000,2500,2,1.25,59203977900,294045,52.47,198900,203500,198800,260500,140500,200500,201343.47,37.53,0,84337,202900,201700,200300,199100,197700,202300,199700,11580,60000,5000,152380,500,1,209416191,425115,4.66,0.59,12,0.14,43589.00,341739.00,299500,20240628,-32.22,197300,20241114,2.89,227000,-10.57,20250110,197700,2.68,20250210,299500,-32.22,20240628,197300,2.89,20241114,0.29,N,005380,5000,11579 억,,78598095,N,N,3447,N,00,N
20250219,090207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,199400,-1100,5,-0.55,8441589700,42422,7.57,198900,199500,198800,260500,140500,200500,198988.25,37.53,0,2766,202900,201700,200300,199100,197700,202300,199700,11580,60000,5000,152380,100,1,209416191,417576,4.57,0.58,12,0.02,43589.00,341739.00,299500,20240628,-33.42,197300,20241114,1.06,227000,-12.16,20250110,197700,0.86,20250210,299500,-33.42,20240628,197300,1.06,20241114,0.29,N,005380,5000,11579 억,,78598095,N,N,3447,N,00,N
20250218,160207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200500,700,2,0.35,111623497200,557315,62.30,200000,201500,198900,259500,139900,199800,200287.59,37.57,0,92678,203600,201700,200600,198700,197600,201150,198150,11580,59700,5000,151840,500,1,209416191,419879,4.60,0.59,12,0.27,43589.00,341739.00,299500,20240628,-33.06,197300,20241114,1.62,227000,-11.67,20250110,197700,1.42,20250210,299500,-33.06,20240628,197300,1.62,20241114,0.29,N,005380,5000,11579 억,,78672245,N,N,3447,N,00,N
20250218,150207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200000,200,2,0.10,99207910200,495380,55.38,200000,201500,198900,259500,139900,199800,200266.28,37.57,0,64084,203600,201700,200600,198700,197600,201150,198150,11580,59700,5000,151840,500,1,209416191,418832,4.59,0.59,12,0.24,43589.00,341739.00,299500,20240628,-33.22,197300,20241114,1.37,227000,-11.89,20250110,197700,1.16,20250210,299500,-33.22,20240628,197300,1.37,20241114,0.29,N,005380,5000,11579 억,,78672245,N,N,2117,N,00,N
20250218,140207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,201000,1200,2,0.60,87657731700,437773,48.94,200000,201500,198900,259500,139900,199800,200235.58,37.57,0,50239,203600,201700,200600,198700,197600,201150,198150,11580,59700,5000,151840,500,1,209416191,420927,4.61,0.59,12,0.21,43589.00,341739.00,299500,20240628,-32.89,197300,20241114,1.88,227000,-11.45,20250110,197700,1.67,20250210,299500,-32.89,20240628,197300,1.88,20241114,0.29,N,005380,5000,11579 억,,78672245,N,N,2117,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 20250219 160207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 204000 3500 2 1.75 171700273900 846792 151.11 198900 204500 198800 260500 140500 200500 202764.56 37.53 0 155436 202900 201700 200300 199100 197700 202300 199700 11580 60000 5000 152380 500 1 209416191 427209 4.68 0.60 12 0.40 43589.00 341739.00 299500 20240628 -31.89 197300 20241114 3.40 227000 -10.13 20250110 197700 3.19 20250210 299500 -31.89 20240628 197300 3.40 20241114 0.29 N 005380 5000 11579 억 78598095 N N 6089 N 00 N
3 20250219 150208 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 204000 3500 2 1.75 159896255900 788907 140.78 198900 204500 198800 260500 140500 200500 202680.94 37.53 0 161545 202900 201700 200300 199100 197700 202300 199700 11580 60000 5000 152380 500 1 209416191 427209 4.68 0.60 12 0.38 43589.00 341739.00 299500 20240628 -31.89 197300 20241114 3.40 227000 -10.13 20250110 197700 3.19 20250210 299500 -31.89 20240628 197300 3.40 20241114 0.29 N 005380 5000 11579 억 78598095 N N 3447 N 00 N
4 20250219 140207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 203500 3000 2 1.50 140919076400 695816 124.17 198900 204500 198800 260500 140500 200500 202523.69 37.53 0 170649 202900 201700 200300 199100 197700 202300 199700 11580 60000 5000 152380 500 1 209416191 426162 4.67 0.60 12 0.33 43589.00 341739.00 299500 20240628 -32.05 197300 20241114 3.14 227000 -10.35 20250110 197700 2.93 20250210 299500 -32.05 20240628 197300 3.14 20241114 0.29 N 005380 5000 11579 억 78598095 N N 3447 N 00 N
5 20250219 130207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 203500 3000 2 1.50 124080311400 612955 109.39 198900 204500 198800 260500 140500 200500 202429.95 37.53 0 169375 202900 201700 200300 199100 197700 202300 199700 11580 60000 5000 152380 500 1 209416191 426162 4.67 0.60 12 0.29 43589.00 341739.00 299500 20240628 -32.05 197300 20241114 3.14 227000 -10.35 20250110 197700 2.93 20250210 299500 -32.05 20240628 197300 3.14 20241114 0.29 N 005380 5000 11579 억 78598095 N N 3447 N 00 N
6 20250219 120207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 204000 3500 2 1.75 109832166400 542937 96.89 198900 204500 198800 260500 140500 200500 202292.89 37.53 0 163993 202900 201700 200300 199100 197700 202300 199700 11580 60000 5000 152380 500 1 209416191 427209 4.68 0.60 12 0.26 43589.00 341739.00 299500 20240628 -31.89 197300 20241114 3.40 227000 -10.13 20250110 197700 3.19 20250210 299500 -31.89 20240628 197300 3.40 20241114 0.29 N 005380 5000 11579 억 78598095 N N 3447 N 00 N
7 20250219 110207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 204000 3500 2 1.75 90954705400 450345 80.37 198900 204000 198800 260500 140500 200500 201966.96 37.53 0 145285 202900 201700 200300 199100 197700 202300 199700 11580 60000 5000 152380 500 1 209416191 427209 4.68 0.60 12 0.22 43589.00 341739.00 299500 20240628 -31.89 197300 20241114 3.40 227000 -10.13 20250110 197700 3.19 20250210 299500 -31.89 20240628 197300 3.40 20241114 0.29 N 005380 5000 11579 억 78598095 N N 3447 N 00 N
8 20250219 100207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 203000 2500 2 1.25 59203977900 294045 52.47 198900 203500 198800 260500 140500 200500 201343.47 37.53 0 84337 202900 201700 200300 199100 197700 202300 199700 11580 60000 5000 152380 500 1 209416191 425115 4.66 0.59 12 0.14 43589.00 341739.00 299500 20240628 -32.22 197300 20241114 2.89 227000 -10.57 20250110 197700 2.68 20250210 299500 -32.22 20240628 197300 2.89 20241114 0.29 N 005380 5000 11579 억 78598095 N N 3447 N 00 N
9 20250219 090207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 199400 -1100 5 -0.55 8441589700 42422 7.57 198900 199500 198800 260500 140500 200500 198988.25 37.53 0 2766 202900 201700 200300 199100 197700 202300 199700 11580 60000 5000 152380 100 1 209416191 417576 4.57 0.58 12 0.02 43589.00 341739.00 299500 20240628 -33.42 197300 20241114 1.06 227000 -12.16 20250110 197700 0.86 20250210 299500 -33.42 20240628 197300 1.06 20241114 0.29 N 005380 5000 11579 억 78598095 N N 3447 N 00 N
10 20250218 160207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 200500 700 2 0.35 111623497200 557315 62.30 200000 201500 198900 259500 139900 199800 200287.59 37.57 0 92678 203600 201700 200600 198700 197600 201150 198150 11580 59700 5000 151840 500 1 209416191 419879 4.60 0.59 12 0.27 43589.00 341739.00 299500 20240628 -33.06 197300 20241114 1.62 227000 -11.67 20250110 197700 1.42 20250210 299500 -33.06 20240628 197300 1.62 20241114 0.29 N 005380 5000 11579 억 78672245 N N 3447 N 00 N
11 20250218 150207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 200000 200 2 0.10 99207910200 495380 55.38 200000 201500 198900 259500 139900 199800 200266.28 37.57 0 64084 203600 201700 200600 198700 197600 201150 198150 11580 59700 5000 151840 500 1 209416191 418832 4.59 0.59 12 0.24 43589.00 341739.00 299500 20240628 -33.22 197300 20241114 1.37 227000 -11.89 20250110 197700 1.16 20250210 299500 -33.22 20240628 197300 1.37 20241114 0.29 N 005380 5000 11579 억 78672245 N N 2117 N 00 N
12 20250218 140207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 201000 1200 2 0.60 87657731700 437773 48.94 200000 201500 198900 259500 139900 199800 200235.58 37.57 0 50239 203600 201700 200600 198700 197600 201150 198150 11580 59700 5000 151840 500 1 209416191 420927 4.61 0.59 12 0.21 43589.00 341739.00 299500 20240628 -32.89 197300 20241114 1.88 227000 -11.45 20250110 197700 1.67 20250210 299500 -32.89 20240628 197300 1.88 20241114 0.29 N 005380 5000 11579 억 78672245 N N 2117 N 00 N