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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197600,2900,2,1.49,129435594450,653212,81.78,199200,201000,196500,253000,136300,194700,198153.21,36.91,0,96895,199700,197200,194500,192000,189300,198450,193250,11580,58300,5000,147970,100,1,209416191,413806,4.53,0.58,12,0.31,43589.00,341739.00,299500,20240628,-34.02,189200,20250304,4.44,227000,-12.95,20250110,189200,4.44,20250304,299500,-34.02,20240628,189200,4.44,20250304,0.36,N,005380,5000,11579 억,,77304084,N,N,2667,N,00,N
20250306,150203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196900,2200,2,1.13,111209322200,560884,70.22,199200,201000,196500,253000,136300,194700,198275.10,36.91,0,74175,199700,197200,194500,192000,189300,198450,193250,11580,58300,5000,147970,100,1,209416191,412340,4.52,0.58,12,0.27,43589.00,341739.00,299500,20240628,-34.26,189200,20250304,4.07,227000,-13.26,20250110,189200,4.07,20250304,299500,-34.26,20240628,189200,4.07,20250304,0.36,N,005380,5000,11579 억,,77304084,N,N,5464,N,00,N
20250306,140203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197700,3000,2,1.54,101326569450,510751,63.94,199200,201000,196500,253000,136300,194700,198387.43,36.91,0,63752,199700,197200,194500,192000,189300,198450,193250,11580,58300,5000,147970,100,1,209416191,414016,4.54,0.58,12,0.24,43589.00,341739.00,299500,20240628,-33.99,189200,20250304,4.49,227000,-12.91,20250110,189200,4.49,20250304,299500,-33.99,20240628,189200,4.49,20250304,0.36,N,005380,5000,11579 억,,77304084,N,N,5464,N,00,N
20250306,130202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196700,2000,2,1.03,91387276600,460471,57.65,199200,201000,196500,253000,136300,194700,198464.80,36.91,0,49563,199700,197200,194500,192000,189300,198450,193250,11580,58300,5000,147970,100,1,209416191,411922,4.51,0.58,12,0.22,43589.00,341739.00,299500,20240628,-34.32,189200,20250304,3.96,227000,-13.35,20250110,189200,3.96,20250304,299500,-34.32,20240628,189200,3.96,20250304,0.36,N,005380,5000,11579 억,,77304084,N,N,5464,N,00,N
20250306,120203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197100,2400,2,1.23,84497505350,425491,53.27,199200,201000,196500,253000,136300,194700,198588.25,36.91,0,47536,199700,197200,194500,192000,189300,198450,193250,11580,58300,5000,147970,100,1,209416191,412759,4.52,0.58,12,0.20,43589.00,341739.00,299500,20240628,-34.19,189200,20250304,4.18,227000,-13.17,20250110,189200,4.18,20250304,299500,-34.19,20240628,189200,4.18,20250304,0.36,N,005380,5000,11579 억,,77304084,N,N,5464,N,00,N
20250306,110202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197000,2300,2,1.18,79153745350,398382,49.88,199200,201000,196500,253000,136300,194700,198688.08,36.91,0,49083,199700,197200,194500,192000,189300,198450,193250,11580,58300,5000,147970,100,1,209416191,412550,4.52,0.58,12,0.19,43589.00,341739.00,299500,20240628,-34.22,189200,20250304,4.12,227000,-13.22,20250110,189200,4.12,20250304,299500,-34.22,20240628,189200,4.12,20250304,0.36,N,005380,5000,11579 억,,77304084,N,N,5464,N,00,N
20250306,100203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198000,3300,2,1.69,61319790800,307967,38.56,199200,201000,197700,253000,136300,194700,199111.59,36.91,0,66949,199700,197200,194500,192000,189300,198450,193250,11580,58300,5000,147970,100,1,209416191,414644,4.54,0.58,12,0.15,43589.00,341739.00,299500,20240628,-33.89,189200,20250304,4.65,227000,-12.78,20250110,189200,4.65,20250304,299500,-33.89,20240628,189200,4.65,20250304,0.36,N,005380,5000,11579 억,,77304084,N,N,5464,N,00,N
20250306,090203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200000,5300,2,2.72,20086263050,100558,12.59,199200,201000,199100,253000,136300,194700,199748.14,36.91,0,32519,199700,197200,194500,192000,189300,198450,193250,11580,58300,5000,147970,500,1,209416191,418832,4.59,0.59,12,0.05,43589.00,341739.00,299500,20240628,-33.22,189200,20250304,5.71,227000,-11.89,20250110,189200,5.71,20250304,299500,-33.22,20240628,189200,5.71,20250304,0.36,N,005380,5000,11579 억,,77304084,N,N,5464,N,00,N
20250305,160201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,194700,4400,2,2.31,153899569850,790758,133.51,191800,197000,191800,247000,133300,190300,194623.20,36.78,0,209246,197433,193866,191533,187966,185633,195650,189750,11580,56700,5000,144620,100,1,209416191,407733,4.47,0.57,12,0.38,43589.00,341739.00,299500,20240628,-34.99,189200,20250304,2.91,227000,-14.23,20250110,189200,2.91,20250304,299500,-34.99,20240628,189200,2.91,20250304,0.35,N,005380,5000,11579 억,,77026173,N,N,5356,N,00,N
20250305,150203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,194500,4200,2,2.21,139240565550,715405,120.79,191800,197000,191800,247000,133300,190300,194632.35,36.78,0,189471,197433,193866,191533,187966,185633,195650,189750,11580,56700,5000,144620,100,1,209416191,407314,4.46,0.57,12,0.34,43589.00,341739.00,299500,20240628,-35.06,189200,20250304,2.80,227000,-14.32,20250110,189200,2.80,20250304,299500,-35.06,20240628,189200,2.80,20250304,0.35,N,005380,5000,11579 억,,77026173,N,N,1627,N,00,N
20250305,140201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,194600,4300,2,2.26,121577870850,624749,105.48,191800,197000,191800,247000,133300,190300,194603.37,36.78,0,158054,197433,193866,191533,187966,185633,195650,189750,11580,56700,5000,144620,100,1,209416191,407524,4.46,0.57,12,0.30,43589.00,341739.00,299500,20240628,-35.03,189200,20250304,2.85,227000,-14.27,20250110,189200,2.85,20250304,299500,-35.03,20240628,189200,2.85,20250304,0.35,N,005380,5000,11579 억,,77026173,N,N,1627,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 20250306 160203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 197600 2900 2 1.49 129435594450 653212 81.78 199200 201000 196500 253000 136300 194700 198153.21 36.91 0 96895 199700 197200 194500 192000 189300 198450 193250 11580 58300 5000 147970 100 1 209416191 413806 4.53 0.58 12 0.31 43589.00 341739.00 299500 20240628 -34.02 189200 20250304 4.44 227000 -12.95 20250110 189200 4.44 20250304 299500 -34.02 20240628 189200 4.44 20250304 0.36 N 005380 5000 11579 억 77304084 N N 2667 N 00 N
3 20250306 150203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 196900 2200 2 1.13 111209322200 560884 70.22 199200 201000 196500 253000 136300 194700 198275.10 36.91 0 74175 199700 197200 194500 192000 189300 198450 193250 11580 58300 5000 147970 100 1 209416191 412340 4.52 0.58 12 0.27 43589.00 341739.00 299500 20240628 -34.26 189200 20250304 4.07 227000 -13.26 20250110 189200 4.07 20250304 299500 -34.26 20240628 189200 4.07 20250304 0.36 N 005380 5000 11579 억 77304084 N N 5464 N 00 N
4 20250306 140203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 197700 3000 2 1.54 101326569450 510751 63.94 199200 201000 196500 253000 136300 194700 198387.43 36.91 0 63752 199700 197200 194500 192000 189300 198450 193250 11580 58300 5000 147970 100 1 209416191 414016 4.54 0.58 12 0.24 43589.00 341739.00 299500 20240628 -33.99 189200 20250304 4.49 227000 -12.91 20250110 189200 4.49 20250304 299500 -33.99 20240628 189200 4.49 20250304 0.36 N 005380 5000 11579 억 77304084 N N 5464 N 00 N
5 20250306 130202 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 196700 2000 2 1.03 91387276600 460471 57.65 199200 201000 196500 253000 136300 194700 198464.80 36.91 0 49563 199700 197200 194500 192000 189300 198450 193250 11580 58300 5000 147970 100 1 209416191 411922 4.51 0.58 12 0.22 43589.00 341739.00 299500 20240628 -34.32 189200 20250304 3.96 227000 -13.35 20250110 189200 3.96 20250304 299500 -34.32 20240628 189200 3.96 20250304 0.36 N 005380 5000 11579 억 77304084 N N 5464 N 00 N
6 20250306 120203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 197100 2400 2 1.23 84497505350 425491 53.27 199200 201000 196500 253000 136300 194700 198588.25 36.91 0 47536 199700 197200 194500 192000 189300 198450 193250 11580 58300 5000 147970 100 1 209416191 412759 4.52 0.58 12 0.20 43589.00 341739.00 299500 20240628 -34.19 189200 20250304 4.18 227000 -13.17 20250110 189200 4.18 20250304 299500 -34.19 20240628 189200 4.18 20250304 0.36 N 005380 5000 11579 억 77304084 N N 5464 N 00 N
7 20250306 110202 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 197000 2300 2 1.18 79153745350 398382 49.88 199200 201000 196500 253000 136300 194700 198688.08 36.91 0 49083 199700 197200 194500 192000 189300 198450 193250 11580 58300 5000 147970 100 1 209416191 412550 4.52 0.58 12 0.19 43589.00 341739.00 299500 20240628 -34.22 189200 20250304 4.12 227000 -13.22 20250110 189200 4.12 20250304 299500 -34.22 20240628 189200 4.12 20250304 0.36 N 005380 5000 11579 억 77304084 N N 5464 N 00 N
8 20250306 100203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 198000 3300 2 1.69 61319790800 307967 38.56 199200 201000 197700 253000 136300 194700 199111.59 36.91 0 66949 199700 197200 194500 192000 189300 198450 193250 11580 58300 5000 147970 100 1 209416191 414644 4.54 0.58 12 0.15 43589.00 341739.00 299500 20240628 -33.89 189200 20250304 4.65 227000 -12.78 20250110 189200 4.65 20250304 299500 -33.89 20240628 189200 4.65 20250304 0.36 N 005380 5000 11579 억 77304084 N N 5464 N 00 N
9 20250306 090203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 200000 5300 2 2.72 20086263050 100558 12.59 199200 201000 199100 253000 136300 194700 199748.14 36.91 0 32519 199700 197200 194500 192000 189300 198450 193250 11580 58300 5000 147970 500 1 209416191 418832 4.59 0.59 12 0.05 43589.00 341739.00 299500 20240628 -33.22 189200 20250304 5.71 227000 -11.89 20250110 189200 5.71 20250304 299500 -33.22 20240628 189200 5.71 20250304 0.36 N 005380 5000 11579 억 77304084 N N 5464 N 00 N
10 20250305 160201 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 194700 4400 2 2.31 153899569850 790758 133.51 191800 197000 191800 247000 133300 190300 194623.20 36.78 0 209246 197433 193866 191533 187966 185633 195650 189750 11580 56700 5000 144620 100 1 209416191 407733 4.47 0.57 12 0.38 43589.00 341739.00 299500 20240628 -34.99 189200 20250304 2.91 227000 -14.23 20250110 189200 2.91 20250304 299500 -34.99 20240628 189200 2.91 20250304 0.35 N 005380 5000 11579 억 77026173 N N 5356 N 00 N
11 20250305 150203 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 194500 4200 2 2.21 139240565550 715405 120.79 191800 197000 191800 247000 133300 190300 194632.35 36.78 0 189471 197433 193866 191533 187966 185633 195650 189750 11580 56700 5000 144620 100 1 209416191 407314 4.46 0.57 12 0.34 43589.00 341739.00 299500 20240628 -35.06 189200 20250304 2.80 227000 -14.32 20250110 189200 2.80 20250304 299500 -35.06 20240628 189200 2.80 20250304 0.35 N 005380 5000 11579 억 77026173 N N 1627 N 00 N
12 20250305 140201 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 194600 4300 2 2.26 121577870850 624749 105.48 191800 197000 191800 247000 133300 190300 194603.37 36.78 0 158054 197433 193866 191533 187966 185633 195650 189750 11580 56700 5000 144620 100 1 209416191 407524 4.46 0.57 12 0.30 43589.00 341739.00 299500 20240628 -35.03 189200 20250304 2.85 227000 -14.27 20250110 189200 2.85 20250304 299500 -35.03 20240628 189200 2.85 20250304 0.35 N 005380 5000 11579 억 77026173 N N 1627 N 00 N