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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,205000,2500,2,1.23,112264719250,549671,86.43,201500,205000,201000,263000,142000,202500,204238.68,37.46,0,116402,206500,204500,203000,201000,199500,203750,200250,11580,60500,5000,153900,500,1,209416191,429303,4.45,0.51,12,0.26,46042.00,405094.00,299500,20240628,-31.55,189200,20250304,8.35,227000,-9.69,20250110,189200,8.35,20250304,299500,-31.55,20240628,189200,8.35,20250304,0.31,N,005380,5000,11579 억,,78438748,N,N,1861,N,00,N
20250321,150208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204500,2000,2,0.99,60243776750,295812,46.52,201500,205000,201000,263000,142000,202500,203655.72,37.46,0,89203,206500,204500,203000,201000,199500,203750,200250,11580,60500,5000,153900,500,1,209416191,428256,4.44,0.50,12,0.14,46042.00,405094.00,299500,20240628,-31.72,189200,20250304,8.09,227000,-9.91,20250110,189200,8.09,20250304,299500,-31.72,20240628,189200,8.09,20250304,0.31,N,005380,5000,11579 억,,78438748,N,N,2170,N,00,N
20250321,140207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204500,2000,2,0.99,52797257750,259353,40.78,201500,205000,201000,263000,142000,202500,203573.06,37.46,0,83086,206500,204500,203000,201000,199500,203750,200250,11580,60500,5000,153900,500,1,209416191,428256,4.44,0.50,12,0.12,46042.00,405094.00,299500,20240628,-31.72,189200,20250304,8.09,227000,-9.91,20250110,189200,8.09,20250304,299500,-31.72,20240628,189200,8.09,20250304,0.31,N,005380,5000,11579 억,,78438748,N,N,2170,N,00,N
20250321,130208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204000,1500,2,0.74,44667225000,219566,34.53,201500,205000,201000,263000,142000,202500,203434.26,37.46,0,62917,206500,204500,203000,201000,199500,203750,200250,11580,60500,5000,153900,500,1,209416191,427209,4.43,0.50,12,0.10,46042.00,405094.00,299500,20240628,-31.89,189200,20250304,7.82,227000,-10.13,20250110,189200,7.82,20250304,299500,-31.89,20240628,189200,7.82,20250304,0.31,N,005380,5000,11579 억,,78438748,N,N,2170,N,00,N
20250321,120209,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204000,1500,2,0.74,39206313000,192830,30.32,201500,205000,201000,263000,142000,202500,203320.71,37.46,0,54485,206500,204500,203000,201000,199500,203750,200250,11580,60500,5000,153900,500,1,209416191,427209,4.43,0.50,12,0.09,46042.00,405094.00,299500,20240628,-31.89,189200,20250304,7.82,227000,-10.13,20250110,189200,7.82,20250304,299500,-31.89,20240628,189200,7.82,20250304,0.31,N,005380,5000,11579 억,,78438748,N,N,2170,N,00,N
20250321,110208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204000,1500,2,0.74,24133258250,119047,18.72,201500,204000,201000,263000,142000,202500,202720.47,37.46,0,31912,206500,204500,203000,201000,199500,203750,200250,11580,60500,5000,153900,500,1,209416191,427209,4.43,0.50,12,0.06,46042.00,405094.00,299500,20240628,-31.89,189200,20250304,7.82,227000,-10.13,20250110,189200,7.82,20250304,299500,-31.89,20240628,189200,7.82,20250304,0.31,N,005380,5000,11579 억,,78438748,N,N,2170,N,00,N
20250321,100209,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,202000,-500,5,-0.25,14960415750,73875,11.62,201500,203500,201000,263000,142000,202500,202509.86,37.46,0,11449,206500,204500,203000,201000,199500,203750,200250,11580,60500,5000,153900,500,1,209416191,423021,4.39,0.50,12,0.04,46042.00,405094.00,299500,20240628,-32.55,189200,20250304,6.77,227000,-11.01,20250110,189200,6.77,20250304,299500,-32.55,20240628,189200,6.77,20250304,0.31,N,005380,5000,11579 억,,78438748,N,N,2170,N,00,N
20250321,090210,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,203000,500,2,0.25,1401059750,6933,1.09,201500,203000,201500,263000,142000,202500,202084.20,37.46,0,346,206500,204500,203000,201000,199500,203750,200250,11580,60500,5000,153900,500,1,209416191,425115,4.41,0.50,12,0.00,46042.00,405094.00,299500,20240628,-32.22,189200,20250304,7.29,227000,-10.57,20250110,189200,7.29,20250304,299500,-32.22,20240628,189200,7.29,20250304,0.31,N,005380,5000,11579 억,,78438748,N,N,2170,N,00,N
20250320,160207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,202500,-1500,5,-0.74,94637469500,466047,89.53,204500,205000,201500,265000,143000,204000,203064.70,37.44,0,105512,207333,205666,202333,200666,197333,206500,201500,11580,61000,5000,155040,500,1,209416191,424068,4.40,0.50,12,0.22,46042.00,405094.00,299500,20240628,-32.39,189200,20250304,7.03,227000,-10.79,20250110,189200,7.03,20250304,299500,-32.39,20240628,189200,7.03,20250304,0.32,N,005380,5000,11579 억,,78396434,N,N,2170,N,00,N
20250320,150208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,202000,-2000,5,-0.98,76868221250,378213,72.66,204500,205000,202000,265000,143000,204000,203240.32,37.44,0,81274,207333,205666,202333,200666,197333,206500,201500,11580,61000,5000,155040,500,1,209416191,423021,4.39,0.50,12,0.18,46042.00,405094.00,299500,20240628,-32.55,189200,20250304,6.77,227000,-11.01,20250110,189200,6.77,20250304,299500,-32.55,20240628,189200,6.77,20250304,0.32,N,005380,5000,11579 억,,78396434,N,N,2582,N,00,N
20250320,140209,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,202500,-1500,5,-0.74,59280833500,291367,55.97,204500,205000,202500,265000,143000,204000,203457.39,37.44,0,60516,207333,205666,202333,200666,197333,206500,201500,11580,61000,5000,155040,500,1,209416191,424068,4.40,0.50,12,0.14,46042.00,405094.00,299500,20240628,-32.39,189200,20250304,7.03,227000,-10.79,20250110,189200,7.03,20250304,299500,-32.39,20240628,189200,7.03,20250304,0.32,N,005380,5000,11579 억,,78396434,N,N,2582,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 20250321 160208 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 205000 2500 2 1.23 112264719250 549671 86.43 201500 205000 201000 263000 142000 202500 204238.68 37.46 0 116402 206500 204500 203000 201000 199500 203750 200250 11580 60500 5000 153900 500 1 209416191 429303 4.45 0.51 12 0.26 46042.00 405094.00 299500 20240628 -31.55 189200 20250304 8.35 227000 -9.69 20250110 189200 8.35 20250304 299500 -31.55 20240628 189200 8.35 20250304 0.31 N 005380 5000 11579 억 78438748 N N 1861 N 00 N
3 20250321 150208 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 204500 2000 2 0.99 60243776750 295812 46.52 201500 205000 201000 263000 142000 202500 203655.72 37.46 0 89203 206500 204500 203000 201000 199500 203750 200250 11580 60500 5000 153900 500 1 209416191 428256 4.44 0.50 12 0.14 46042.00 405094.00 299500 20240628 -31.72 189200 20250304 8.09 227000 -9.91 20250110 189200 8.09 20250304 299500 -31.72 20240628 189200 8.09 20250304 0.31 N 005380 5000 11579 억 78438748 N N 2170 N 00 N
4 20250321 140207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 204500 2000 2 0.99 52797257750 259353 40.78 201500 205000 201000 263000 142000 202500 203573.06 37.46 0 83086 206500 204500 203000 201000 199500 203750 200250 11580 60500 5000 153900 500 1 209416191 428256 4.44 0.50 12 0.12 46042.00 405094.00 299500 20240628 -31.72 189200 20250304 8.09 227000 -9.91 20250110 189200 8.09 20250304 299500 -31.72 20240628 189200 8.09 20250304 0.31 N 005380 5000 11579 억 78438748 N N 2170 N 00 N
5 20250321 130208 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 204000 1500 2 0.74 44667225000 219566 34.53 201500 205000 201000 263000 142000 202500 203434.26 37.46 0 62917 206500 204500 203000 201000 199500 203750 200250 11580 60500 5000 153900 500 1 209416191 427209 4.43 0.50 12 0.10 46042.00 405094.00 299500 20240628 -31.89 189200 20250304 7.82 227000 -10.13 20250110 189200 7.82 20250304 299500 -31.89 20240628 189200 7.82 20250304 0.31 N 005380 5000 11579 억 78438748 N N 2170 N 00 N
6 20250321 120209 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 204000 1500 2 0.74 39206313000 192830 30.32 201500 205000 201000 263000 142000 202500 203320.71 37.46 0 54485 206500 204500 203000 201000 199500 203750 200250 11580 60500 5000 153900 500 1 209416191 427209 4.43 0.50 12 0.09 46042.00 405094.00 299500 20240628 -31.89 189200 20250304 7.82 227000 -10.13 20250110 189200 7.82 20250304 299500 -31.89 20240628 189200 7.82 20250304 0.31 N 005380 5000 11579 억 78438748 N N 2170 N 00 N
7 20250321 110208 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 204000 1500 2 0.74 24133258250 119047 18.72 201500 204000 201000 263000 142000 202500 202720.47 37.46 0 31912 206500 204500 203000 201000 199500 203750 200250 11580 60500 5000 153900 500 1 209416191 427209 4.43 0.50 12 0.06 46042.00 405094.00 299500 20240628 -31.89 189200 20250304 7.82 227000 -10.13 20250110 189200 7.82 20250304 299500 -31.89 20240628 189200 7.82 20250304 0.31 N 005380 5000 11579 억 78438748 N N 2170 N 00 N
8 20250321 100209 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 202000 -500 5 -0.25 14960415750 73875 11.62 201500 203500 201000 263000 142000 202500 202509.86 37.46 0 11449 206500 204500 203000 201000 199500 203750 200250 11580 60500 5000 153900 500 1 209416191 423021 4.39 0.50 12 0.04 46042.00 405094.00 299500 20240628 -32.55 189200 20250304 6.77 227000 -11.01 20250110 189200 6.77 20250304 299500 -32.55 20240628 189200 6.77 20250304 0.31 N 005380 5000 11579 억 78438748 N N 2170 N 00 N
9 20250321 090210 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 203000 500 2 0.25 1401059750 6933 1.09 201500 203000 201500 263000 142000 202500 202084.20 37.46 0 346 206500 204500 203000 201000 199500 203750 200250 11580 60500 5000 153900 500 1 209416191 425115 4.41 0.50 12 0.00 46042.00 405094.00 299500 20240628 -32.22 189200 20250304 7.29 227000 -10.57 20250110 189200 7.29 20250304 299500 -32.22 20240628 189200 7.29 20250304 0.31 N 005380 5000 11579 억 78438748 N N 2170 N 00 N
10 20250320 160207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 202500 -1500 5 -0.74 94637469500 466047 89.53 204500 205000 201500 265000 143000 204000 203064.70 37.44 0 105512 207333 205666 202333 200666 197333 206500 201500 11580 61000 5000 155040 500 1 209416191 424068 4.40 0.50 12 0.22 46042.00 405094.00 299500 20240628 -32.39 189200 20250304 7.03 227000 -10.79 20250110 189200 7.03 20250304 299500 -32.39 20240628 189200 7.03 20250304 0.32 N 005380 5000 11579 억 78396434 N N 2170 N 00 N
11 20250320 150208 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 202000 -2000 5 -0.98 76868221250 378213 72.66 204500 205000 202000 265000 143000 204000 203240.32 37.44 0 81274 207333 205666 202333 200666 197333 206500 201500 11580 61000 5000 155040 500 1 209416191 423021 4.39 0.50 12 0.18 46042.00 405094.00 299500 20240628 -32.55 189200 20250304 6.77 227000 -11.01 20250110 189200 6.77 20250304 299500 -32.55 20240628 189200 6.77 20250304 0.32 N 005380 5000 11579 억 78396434 N N 2582 N 00 N
12 20250320 140209 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 202500 -1500 5 -0.74 59280833500 291367 55.97 204500 205000 202500 265000 143000 204000 203457.39 37.44 0 60516 207333 205666 202333 200666 197333 206500 201500 11580 61000 5000 155040 500 1 209416191 424068 4.40 0.50 12 0.14 46042.00 405094.00 299500 20240628 -32.39 189200 20250304 7.03 227000 -10.79 20250110 189200 7.03 20250304 299500 -32.39 20240628 189200 7.03 20250304 0.32 N 005380 5000 11579 억 78396434 N N 2582 N 00 N