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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005850/price/prices-20250501.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
20250512,160205,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33850,650,2,1.96,4419227750,131697,72.39,33250,33950,32950,43150,23250,33200,33555.53,16.41,0,33285,34500,33850,33300,32650,32100,33575,32375,232,9950,500,25230,50,1,46448520,15723,4.27,0.68,12,0.28,7930.00,49612.00,47650,20240617,-28.96,26850,20250217,26.07,41450,-18.34,20250325,26850,26.07,20250217,47650,-28.96,20240617,26850,26.07,20250217,0.72,Y,005850,500,232 억,,7622682,N,N,1886,N,00,N
20250512,150206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33850,650,2,1.96,4034230925,120303,66.13,33250,33950,32950,43150,23250,33200,33533.92,16.41,0,28388,34500,33850,33300,32650,32100,33575,32375,232,9950,500,25230,50,1,46448520,15723,4.27,0.68,12,0.26,7930.00,49612.00,47650,20240617,-28.96,26850,20250217,26.07,41450,-18.34,20250325,26850,26.07,20250217,47650,-28.96,20240617,26850,26.07,20250217,0.72,Y,005850,500,232 억,,7622682,N,N,9983,N,00,N
20250512,140206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33700,500,2,1.51,3197010000,95552,52.52,33250,33800,32950,43150,23250,33200,33458.33,16.41,0,22876,34500,33850,33300,32650,32100,33575,32375,232,9950,500,25230,50,1,46448520,15653,4.25,0.68,12,0.21,7930.00,49612.00,47650,20240617,-29.28,26850,20250217,25.51,41450,-18.70,20250325,26850,25.51,20250217,47650,-29.28,20240617,26850,25.51,20250217,0.72,Y,005850,500,232 억,,7622682,N,N,9983,N,00,N
20250512,130206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33700,500,2,1.51,2850403325,85259,46.87,33250,33800,32950,43150,23250,33200,33432.29,16.41,0,20123,34500,33850,33300,32650,32100,33575,32375,232,9950,500,25230,50,1,46448520,15653,4.25,0.68,12,0.18,7930.00,49612.00,47650,20240617,-29.28,26850,20250217,25.51,41450,-18.70,20250325,26850,25.51,20250217,47650,-29.28,20240617,26850,25.51,20250217,0.72,Y,005850,500,232 억,,7622682,N,N,9983,N,00,N
20250512,120206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33650,450,2,1.36,2438690825,73027,40.14,33250,33700,32950,43150,23250,33200,33394.37,16.41,0,17590,34500,33850,33300,32650,32100,33575,32375,232,9950,500,25230,50,1,46448520,15630,4.24,0.68,12,0.16,7930.00,49612.00,47650,20240617,-29.38,26850,20250217,25.33,41450,-18.82,20250325,26850,25.33,20250217,47650,-29.38,20240617,26850,25.33,20250217,0.72,Y,005850,500,232 억,,7622682,N,N,9983,N,00,N
20250512,110207,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33500,300,2,0.90,1744912025,52320,28.76,33250,33550,32950,43150,23250,33200,33350.77,16.41,0,11383,34500,33850,33300,32650,32100,33575,32375,232,9950,500,25230,50,1,46448520,15560,4.22,0.68,12,0.11,7930.00,49612.00,47650,20240617,-29.70,26850,20250217,24.77,41450,-19.18,20250325,26850,24.77,20250217,47650,-29.70,20240617,26850,24.77,20250217,0.72,Y,005850,500,232 억,,7622682,N,N,9983,N,00,N
20250512,100206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33400,200,2,0.60,965295125,29002,15.94,33250,33550,32950,43150,23250,33200,33283.74,16.41,0,482,34500,33850,33300,32650,32100,33575,32375,232,9950,500,25230,50,1,46448520,15514,4.21,0.67,12,0.06,7930.00,49612.00,47650,20240617,-29.91,26850,20250217,24.39,41450,-19.42,20250325,26850,24.39,20250217,47650,-29.91,20240617,26850,24.39,20250217,0.72,Y,005850,500,232 억,,7622682,N,N,9983,N,00,N
20250512,090206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33100,-100,5,-0.30,37725500,1135,0.62,33250,33300,33100,43150,23250,33200,33238.33,16.41,0,-209,34500,33850,33300,32650,32100,33575,32375,232,9950,500,25230,50,1,46448520,15374,4.17,0.67,12,0.00,7930.00,49612.00,47650,20240617,-30.54,26850,20250217,23.28,41450,-20.14,20250325,26850,23.28,20250217,47650,-30.54,20240617,26850,23.28,20250217,0.72,Y,005850,500,232 억,,7622682,N,N,9983,N,00,N
20250509,160205,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33200,650,2,2.00,6060113850,181919,182.23,33250,33950,32750,42300,22800,32550,33312.15,16.47,0,-23924,33150,32850,32350,32050,31550,33000,32200,232,9750,500,24730,50,1,46448520,15421,4.19,0.67,12,0.39,7930.00,49612.00,47650,20240617,-30.33,26850,20250217,23.65,41450,-19.90,20250325,26850,23.65,20250217,47650,-30.33,20240617,26850,23.65,20250217,0.69,Y,005850,500,232 억,,7650249,N,N,9983,N,00,N
20250509,150206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33150,600,2,1.84,5641241075,169294,169.58,33250,33950,32750,42300,22800,32550,33322.16,16.47,0,-17642,33150,32850,32350,32050,31550,33000,32200,232,9750,500,24730,50,1,46448520,15398,4.18,0.67,12,0.36,7930.00,49612.00,47650,20240617,-30.43,26850,20250217,23.46,41450,-20.02,20250325,26850,23.46,20250217,47650,-30.43,20240617,26850,23.46,20250217,0.69,Y,005850,500,232 억,,7650249,N,N,1854,N,00,N
20250509,140205,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32850,300,2,0.92,4927480875,147653,147.90,33250,33950,32750,42300,22800,32550,33372.03,16.47,0,-13345,33150,32850,32350,32050,31550,33000,32200,232,9750,500,24730,50,1,46448520,15258,4.14,0.66,12,0.32,7930.00,49612.00,47650,20240617,-31.06,26850,20250217,22.35,41450,-20.75,20250325,26850,22.35,20250217,47650,-31.06,20240617,26850,22.35,20250217,0.69,Y,005850,500,232 억,,7650249,N,N,1854,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 20250512 160205 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33850 650 2 1.96 4419227750 131697 72.39 33250 33950 32950 43150 23250 33200 33555.53 16.41 0 33285 34500 33850 33300 32650 32100 33575 32375 232 9950 500 25230 50 1 46448520 15723 4.27 0.68 12 0.28 7930.00 49612.00 47650 20240617 -28.96 26850 20250217 26.07 41450 -18.34 20250325 26850 26.07 20250217 47650 -28.96 20240617 26850 26.07 20250217 0.72 Y 005850 500 232 억 7622682 N N 1886 N 00 N
3 20250512 150206 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33850 650 2 1.96 4034230925 120303 66.13 33250 33950 32950 43150 23250 33200 33533.92 16.41 0 28388 34500 33850 33300 32650 32100 33575 32375 232 9950 500 25230 50 1 46448520 15723 4.27 0.68 12 0.26 7930.00 49612.00 47650 20240617 -28.96 26850 20250217 26.07 41450 -18.34 20250325 26850 26.07 20250217 47650 -28.96 20240617 26850 26.07 20250217 0.72 Y 005850 500 232 억 7622682 N N 9983 N 00 N
4 20250512 140206 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33700 500 2 1.51 3197010000 95552 52.52 33250 33800 32950 43150 23250 33200 33458.33 16.41 0 22876 34500 33850 33300 32650 32100 33575 32375 232 9950 500 25230 50 1 46448520 15653 4.25 0.68 12 0.21 7930.00 49612.00 47650 20240617 -29.28 26850 20250217 25.51 41450 -18.70 20250325 26850 25.51 20250217 47650 -29.28 20240617 26850 25.51 20250217 0.72 Y 005850 500 232 억 7622682 N N 9983 N 00 N
5 20250512 130206 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33700 500 2 1.51 2850403325 85259 46.87 33250 33800 32950 43150 23250 33200 33432.29 16.41 0 20123 34500 33850 33300 32650 32100 33575 32375 232 9950 500 25230 50 1 46448520 15653 4.25 0.68 12 0.18 7930.00 49612.00 47650 20240617 -29.28 26850 20250217 25.51 41450 -18.70 20250325 26850 25.51 20250217 47650 -29.28 20240617 26850 25.51 20250217 0.72 Y 005850 500 232 억 7622682 N N 9983 N 00 N
6 20250512 120206 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33650 450 2 1.36 2438690825 73027 40.14 33250 33700 32950 43150 23250 33200 33394.37 16.41 0 17590 34500 33850 33300 32650 32100 33575 32375 232 9950 500 25230 50 1 46448520 15630 4.24 0.68 12 0.16 7930.00 49612.00 47650 20240617 -29.38 26850 20250217 25.33 41450 -18.82 20250325 26850 25.33 20250217 47650 -29.38 20240617 26850 25.33 20250217 0.72 Y 005850 500 232 억 7622682 N N 9983 N 00 N
7 20250512 110207 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33500 300 2 0.90 1744912025 52320 28.76 33250 33550 32950 43150 23250 33200 33350.77 16.41 0 11383 34500 33850 33300 32650 32100 33575 32375 232 9950 500 25230 50 1 46448520 15560 4.22 0.68 12 0.11 7930.00 49612.00 47650 20240617 -29.70 26850 20250217 24.77 41450 -19.18 20250325 26850 24.77 20250217 47650 -29.70 20240617 26850 24.77 20250217 0.72 Y 005850 500 232 억 7622682 N N 9983 N 00 N
8 20250512 100206 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33400 200 2 0.60 965295125 29002 15.94 33250 33550 32950 43150 23250 33200 33283.74 16.41 0 482 34500 33850 33300 32650 32100 33575 32375 232 9950 500 25230 50 1 46448520 15514 4.21 0.67 12 0.06 7930.00 49612.00 47650 20240617 -29.91 26850 20250217 24.39 41450 -19.42 20250325 26850 24.39 20250217 47650 -29.91 20240617 26850 24.39 20250217 0.72 Y 005850 500 232 억 7622682 N N 9983 N 00 N
9 20250512 090206 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33100 -100 5 -0.30 37725500 1135 0.62 33250 33300 33100 43150 23250 33200 33238.33 16.41 0 -209 34500 33850 33300 32650 32100 33575 32375 232 9950 500 25230 50 1 46448520 15374 4.17 0.67 12 0.00 7930.00 49612.00 47650 20240617 -30.54 26850 20250217 23.28 41450 -20.14 20250325 26850 23.28 20250217 47650 -30.54 20240617 26850 23.28 20250217 0.72 Y 005850 500 232 억 7622682 N N 9983 N 00 N
10 20250509 160205 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33200 650 2 2.00 6060113850 181919 182.23 33250 33950 32750 42300 22800 32550 33312.15 16.47 0 -23924 33150 32850 32350 32050 31550 33000 32200 232 9750 500 24730 50 1 46448520 15421 4.19 0.67 12 0.39 7930.00 49612.00 47650 20240617 -30.33 26850 20250217 23.65 41450 -19.90 20250325 26850 23.65 20250217 47650 -30.33 20240617 26850 23.65 20250217 0.69 Y 005850 500 232 억 7650249 N N 9983 N 00 N
11 20250509 150206 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33150 600 2 1.84 5641241075 169294 169.58 33250 33950 32750 42300 22800 32550 33322.16 16.47 0 -17642 33150 32850 32350 32050 31550 33000 32200 232 9750 500 24730 50 1 46448520 15398 4.18 0.67 12 0.36 7930.00 49612.00 47650 20240617 -30.43 26850 20250217 23.46 41450 -20.02 20250325 26850 23.46 20250217 47650 -30.43 20240617 26850 23.46 20250217 0.69 Y 005850 500 232 억 7650249 N N 1854 N 00 N
12 20250509 140205 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 32850 300 2 0.92 4927480875 147653 147.90 33250 33950 32750 42300 22800 32550 33372.03 16.47 0 -13345 33150 32850 32350 32050 31550 33000 32200 232 9750 500 24730 50 1 46448520 15258 4.14 0.66 12 0.32 7930.00 49612.00 47650 20240617 -31.06 26850 20250217 22.35 41450 -20.75 20250325 26850 22.35 20250217 47650 -31.06 20240617 26850 22.35 20250217 0.69 Y 005850 500 232 억 7650249 N N 1854 N 00 N