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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200500,700,2,0.35,78204965200,390638,43.67,200000,201500,198900,259500,139900,199800,200198.05,37.57,0,40914,203600,201700,200600,198700,197600,201150,198150,11580,59700,5000,151840,500,1,209416191,419879,4.60,0.59,12,0.19,43589.00,341739.00,299500,20240628,-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,2117,N,00,N
20250218,120207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200500,700,2,0.35,70228857200,350881,39.22,200000,201500,198900,259500,139900,199800,200150.07,37.57,0,36849,203600,201700,200600,198700,197600,201150,198150,11580,59700,5000,151840,500,1,209416191,419879,4.60,0.59,12,0.17,43589.00,341739.00,299500,20240628,-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,2117,N,00,N
20250218,110207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200000,200,2,0.10,50253811200,251438,28.11,200000,201000,198900,259500,139900,199800,199865.62,37.57,0,1690,203600,201700,200600,198700,197600,201150,198150,11580,59700,5000,151840,500,1,209416191,418832,4.59,0.59,12,0.12,43589.00,341739.00,299500,20240628,-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
20250218,100207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,199800,0,3,0.00,35157026900,176053,19.68,200000,200500,198900,259500,139900,199800,199695.70,37.57,0,-33801,203600,201700,200600,198700,197600,201150,198150,11580,59700,5000,151840,100,1,209416191,418414,4.58,0.58,12,0.08,43589.00,341739.00,299500,20240628,-33.29,197300,20241114,1.27,227000,-11.98,20250110,197700,1.06,20250210,299500,-33.29,20240628,197300,1.27,20241114,0.29,N,005380,5000,11579 억,,78672245,N,N,2117,N,00,N
20250218,090207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,199900,100,2,0.05,5529140600,27651,3.09,200000,200500,199800,259500,139900,199800,199961.69,37.57,0,-10445,203600,201700,200600,198700,197600,201150,198150,11580,59700,5000,151840,100,1,209416191,418623,4.59,0.58,12,0.01,43589.00,341739.00,299500,20240628,-33.26,197300,20241114,1.32,227000,-11.94,20250110,197700,1.11,20250210,299500,-33.26,20240628,197300,1.32,20241114,0.29,N,005380,5000,11579 억,,78672245,N,N,2117,N,00,N
20250217,160207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,199800,-6200,5,-3.01,177939221100,888166,107.84,201000,202500,199500,267500,144500,206000,200341.63,37.76,0,-204643,211666,208832,207166,204332,202666,208000,203500,11580,61500,5000,156560,100,1,209416191,418414,4.58,0.58,12,0.42,43589.00,341739.00,299500,20240628,-33.29,197300,20241114,1.27,227000,-11.98,20250110,197700,1.06,20250210,299500,-33.29,20240628,197300,1.27,20241114,0.33,N,005380,5000,11579 억,,79082520,N,N,2117,N,00,N
20250217,150207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,199800,-6200,5,-3.01,163847649300,817639,99.27,201000,202500,199500,267500,144500,206000,200387.62,37.76,0,-185053,211666,208832,207166,204332,202666,208000,203500,11580,61500,5000,156560,100,1,209416191,418414,4.58,0.58,12,0.39,43589.00,341739.00,299500,20240628,-33.29,197300,20241114,1.27,227000,-11.98,20250110,197700,1.06,20250210,299500,-33.29,20240628,197300,1.27,20241114,0.33,N,005380,5000,11579 억,,79082520,N,N,2307,N,00,N
20250217,140206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,199800,-6200,5,-3.01,130372670800,649970,78.92,201000,202500,199700,267500,144500,206000,200578.26,37.76,0,-143638,211666,208832,207166,204332,202666,208000,203500,11580,61500,5000,156560,100,1,209416191,418414,4.58,0.58,12,0.31,43589.00,341739.00,299500,20240628,-33.29,197300,20241114,1.27,227000,-11.98,20250110,197700,1.06,20250210,299500,-33.29,20240628,197300,1.27,20241114,0.33,N,005380,5000,11579 억,,79082520,N,N,2307,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 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
3 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
4 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
5 20250218 130207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 200500 700 2 0.35 78204965200 390638 43.67 200000 201500 198900 259500 139900 199800 200198.05 37.57 0 40914 203600 201700 200600 198700 197600 201150 198150 11580 59700 5000 151840 500 1 209416191 419879 4.60 0.59 12 0.19 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 2117 N 00 N
6 20250218 120207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 200500 700 2 0.35 70228857200 350881 39.22 200000 201500 198900 259500 139900 199800 200150.07 37.57 0 36849 203600 201700 200600 198700 197600 201150 198150 11580 59700 5000 151840 500 1 209416191 419879 4.60 0.59 12 0.17 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 2117 N 00 N
7 20250218 110207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 200000 200 2 0.10 50253811200 251438 28.11 200000 201000 198900 259500 139900 199800 199865.62 37.57 0 1690 203600 201700 200600 198700 197600 201150 198150 11580 59700 5000 151840 500 1 209416191 418832 4.59 0.59 12 0.12 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
8 20250218 100207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 199800 0 3 0.00 35157026900 176053 19.68 200000 200500 198900 259500 139900 199800 199695.70 37.57 0 -33801 203600 201700 200600 198700 197600 201150 198150 11580 59700 5000 151840 100 1 209416191 418414 4.58 0.58 12 0.08 43589.00 341739.00 299500 20240628 -33.29 197300 20241114 1.27 227000 -11.98 20250110 197700 1.06 20250210 299500 -33.29 20240628 197300 1.27 20241114 0.29 N 005380 5000 11579 억 78672245 N N 2117 N 00 N
9 20250218 090207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 199900 100 2 0.05 5529140600 27651 3.09 200000 200500 199800 259500 139900 199800 199961.69 37.57 0 -10445 203600 201700 200600 198700 197600 201150 198150 11580 59700 5000 151840 100 1 209416191 418623 4.59 0.58 12 0.01 43589.00 341739.00 299500 20240628 -33.26 197300 20241114 1.32 227000 -11.94 20250110 197700 1.11 20250210 299500 -33.26 20240628 197300 1.32 20241114 0.29 N 005380 5000 11579 억 78672245 N N 2117 N 00 N
10 20250217 160207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 199800 -6200 5 -3.01 177939221100 888166 107.84 201000 202500 199500 267500 144500 206000 200341.63 37.76 0 -204643 211666 208832 207166 204332 202666 208000 203500 11580 61500 5000 156560 100 1 209416191 418414 4.58 0.58 12 0.42 43589.00 341739.00 299500 20240628 -33.29 197300 20241114 1.27 227000 -11.98 20250110 197700 1.06 20250210 299500 -33.29 20240628 197300 1.27 20241114 0.33 N 005380 5000 11579 억 79082520 N N 2117 N 00 N
11 20250217 150207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 199800 -6200 5 -3.01 163847649300 817639 99.27 201000 202500 199500 267500 144500 206000 200387.62 37.76 0 -185053 211666 208832 207166 204332 202666 208000 203500 11580 61500 5000 156560 100 1 209416191 418414 4.58 0.58 12 0.39 43589.00 341739.00 299500 20240628 -33.29 197300 20241114 1.27 227000 -11.98 20250110 197700 1.06 20250210 299500 -33.29 20240628 197300 1.27 20241114 0.33 N 005380 5000 11579 억 79082520 N N 2307 N 00 N
12 20250217 140206 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 199800 -6200 5 -3.01 130372670800 649970 78.92 201000 202500 199700 267500 144500 206000 200578.26 37.76 0 -143638 211666 208832 207166 204332 202666 208000 203500 11580 61500 5000 156560 100 1 209416191 418414 4.58 0.58 12 0.31 43589.00 341739.00 299500 20240628 -33.29 197300 20241114 1.27 227000 -11.98 20250110 197700 1.06 20250210 299500 -33.29 20240628 197300 1.27 20241114 0.33 N 005380 5000 11579 억 79082520 N N 2307 N 00 N