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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005850/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
20250221,160214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34700,5350,2,18.23,86041286500,2506379,1042.13,32000,35950,30950,38150,20550,29350,34328.78,16.29,0,79017,30716,30032,29016,28332,27316,30375,28675,232,8800,500,22300,50,1,46448520,16118,4.80,0.83,12,5.40,7223.00,41618.00,47650,20240617,-27.18,26850,20250217,29.24,35950,-3.48,20250221,26850,29.24,20250217,47650,-27.18,20240617,26850,29.24,20250217,0.39,N,005850,500,232 억,,7568159,N,N,840,N,00,N
20250221,150214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35400,6050,2,20.61,81598346850,2379049,989.19,32000,35950,30950,38150,20550,29350,34298.72,16.29,0,61383,30716,30032,29016,28332,27316,30375,28675,232,8800,500,22300,50,1,46448520,16443,4.90,0.85,12,5.12,7223.00,41618.00,47650,20240617,-25.71,26850,20250217,31.84,35950,-1.53,20250221,26850,31.84,20250217,47650,-25.71,20240617,26850,31.84,20250217,0.39,N,005850,500,232 억,,7568159,N,N,178,N,00,N
20250221,140214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35000,5650,2,19.25,72679111500,2126690,884.26,32000,35950,30950,38150,20550,29350,34174.76,16.29,0,69603,30716,30032,29016,28332,27316,30375,28675,232,8800,500,22300,50,1,46448520,16257,4.85,0.84,12,4.58,7223.00,41618.00,47650,20240617,-26.55,26850,20250217,30.35,35950,-2.64,20250221,26850,30.35,20250217,47650,-26.55,20240617,26850,30.35,20250217,0.39,N,005850,500,232 억,,7568159,N,N,178,N,00,N
20250221,130214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34950,5600,2,19.08,65007280950,1905401,792.25,32000,35950,30950,38150,20550,29350,34117.38,16.29,0,68142,30716,30032,29016,28332,27316,30375,28675,232,8800,500,22300,50,1,46448520,16234,4.84,0.84,12,4.10,7223.00,41618.00,47650,20240617,-26.65,26850,20250217,30.17,35950,-2.78,20250221,26850,30.17,20250217,47650,-26.65,20240617,26850,30.17,20250217,0.39,N,005850,500,232 억,,7568159,N,N,178,N,00,N
20250221,120215,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34500,5150,2,17.55,45836075400,1362382,566.47,32000,35100,30950,38150,20550,29350,33644.07,16.29,0,94198,30716,30032,29016,28332,27316,30375,28675,232,8800,500,22300,50,1,46448520,16025,4.78,0.83,12,2.93,7223.00,41618.00,47650,20240617,-27.60,26850,20250217,28.49,35100,-1.71,20250221,26850,28.49,20250217,47650,-27.60,20240617,26850,28.49,20250217,0.39,N,005850,500,232 억,,7568159,N,N,178,N,00,N
20250221,110214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33900,4550,2,15.50,40230288500,1199388,498.70,32000,35100,30950,38150,20550,29350,33542.35,16.29,0,69496,30716,30032,29016,28332,27316,30375,28675,232,8800,500,22300,50,1,46448520,15746,4.69,0.81,12,2.58,7223.00,41618.00,47650,20240617,-28.86,26850,20250217,26.26,35100,-3.42,20250221,26850,26.26,20250217,47650,-28.86,20240617,26850,26.26,20250217,0.39,N,005850,500,232 억,,7568159,N,N,178,N,00,N
20250221,100214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34150,4800,2,16.35,35126586600,1047896,435.71,32000,35100,30950,38150,20550,29350,33521.06,16.29,0,50787,30716,30032,29016,28332,27316,30375,28675,232,8800,500,22300,50,1,46448520,15862,4.73,0.82,12,2.26,7223.00,41618.00,47650,20240617,-28.33,26850,20250217,27.19,35100,-2.71,20250221,26850,27.19,20250217,47650,-28.33,20240617,26850,27.19,20250217,0.39,N,005850,500,232 억,,7568159,N,N,178,N,00,N
20250221,090214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32750,3400,2,11.58,4678153750,145997,60.70,32000,33000,30950,38150,20550,29350,32042.81,16.29,0,-39562,30716,30032,29016,28332,27316,30375,28675,232,8800,500,22300,50,1,46448520,15212,4.53,0.79,12,0.31,7223.00,41618.00,47650,20240617,-31.27,26850,20250217,21.97,33200,-1.36,20250131,26850,21.97,20250217,47650,-31.27,20240617,26850,21.97,20250217,0.39,N,005850,500,232 억,,7568159,N,N,178,N,00,N
20250220,160213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,29350,750,2,2.62,6806250300,234541,108.48,28600,29700,28000,37150,20050,28600,29018.85,16.32,0,-5424,29700,29150,28100,27550,26500,29425,27825,232,8550,500,21730,50,1,46448520,13633,4.06,0.71,12,0.50,7223.00,41618.00,47650,20240617,-38.41,26850,20250217,9.31,33200,-11.60,20250131,26850,9.31,20250217,47650,-38.41,20240617,26850,9.31,20250217,0.38,N,005850,500,232 억,,7580875,N,N,178,N,00,N
20250220,150213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,29500,900,2,3.15,5569797350,192602,89.08,28600,29700,28000,37150,20050,28600,28918.71,16.32,0,3047,29700,29150,28100,27550,26500,29425,27825,232,8550,500,21730,50,1,46448520,13702,4.08,0.71,12,0.41,7223.00,41618.00,47650,20240617,-38.09,26850,20250217,9.87,33200,-11.14,20250131,26850,9.87,20250217,47650,-38.09,20240617,26850,9.87,20250217,0.38,N,005850,500,232 억,,7580875,N,N,385,N,00,N
20250220,140214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,28400,-200,5,-0.70,2014892800,71296,32.97,28600,28600,28000,37150,20050,28600,28260.90,16.32,0,2312,29700,29150,28100,27550,26500,29425,27825,232,8550,500,21730,50,1,46448520,13191,3.93,0.68,12,0.15,7223.00,41618.00,47650,20240617,-40.40,26850,20250217,5.77,33200,-14.46,20250131,26850,5.77,20250217,47650,-40.40,20240617,26850,5.77,20250217,0.38,N,005850,500,232 억,,7580875,N,N,385,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 20250221 160214 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 34700 5350 2 18.23 86041286500 2506379 1042.13 32000 35950 30950 38150 20550 29350 34328.78 16.29 0 79017 30716 30032 29016 28332 27316 30375 28675 232 8800 500 22300 50 1 46448520 16118 4.80 0.83 12 5.40 7223.00 41618.00 47650 20240617 -27.18 26850 20250217 29.24 35950 -3.48 20250221 26850 29.24 20250217 47650 -27.18 20240617 26850 29.24 20250217 0.39 N 005850 500 232 억 7568159 N N 840 N 00 N
3 20250221 150214 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 35400 6050 2 20.61 81598346850 2379049 989.19 32000 35950 30950 38150 20550 29350 34298.72 16.29 0 61383 30716 30032 29016 28332 27316 30375 28675 232 8800 500 22300 50 1 46448520 16443 4.90 0.85 12 5.12 7223.00 41618.00 47650 20240617 -25.71 26850 20250217 31.84 35950 -1.53 20250221 26850 31.84 20250217 47650 -25.71 20240617 26850 31.84 20250217 0.39 N 005850 500 232 억 7568159 N N 178 N 00 N
4 20250221 140214 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 35000 5650 2 19.25 72679111500 2126690 884.26 32000 35950 30950 38150 20550 29350 34174.76 16.29 0 69603 30716 30032 29016 28332 27316 30375 28675 232 8800 500 22300 50 1 46448520 16257 4.85 0.84 12 4.58 7223.00 41618.00 47650 20240617 -26.55 26850 20250217 30.35 35950 -2.64 20250221 26850 30.35 20250217 47650 -26.55 20240617 26850 30.35 20250217 0.39 N 005850 500 232 억 7568159 N N 178 N 00 N
5 20250221 130214 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 34950 5600 2 19.08 65007280950 1905401 792.25 32000 35950 30950 38150 20550 29350 34117.38 16.29 0 68142 30716 30032 29016 28332 27316 30375 28675 232 8800 500 22300 50 1 46448520 16234 4.84 0.84 12 4.10 7223.00 41618.00 47650 20240617 -26.65 26850 20250217 30.17 35950 -2.78 20250221 26850 30.17 20250217 47650 -26.65 20240617 26850 30.17 20250217 0.39 N 005850 500 232 억 7568159 N N 178 N 00 N
6 20250221 120215 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 34500 5150 2 17.55 45836075400 1362382 566.47 32000 35100 30950 38150 20550 29350 33644.07 16.29 0 94198 30716 30032 29016 28332 27316 30375 28675 232 8800 500 22300 50 1 46448520 16025 4.78 0.83 12 2.93 7223.00 41618.00 47650 20240617 -27.60 26850 20250217 28.49 35100 -1.71 20250221 26850 28.49 20250217 47650 -27.60 20240617 26850 28.49 20250217 0.39 N 005850 500 232 억 7568159 N N 178 N 00 N
7 20250221 110214 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33900 4550 2 15.50 40230288500 1199388 498.70 32000 35100 30950 38150 20550 29350 33542.35 16.29 0 69496 30716 30032 29016 28332 27316 30375 28675 232 8800 500 22300 50 1 46448520 15746 4.69 0.81 12 2.58 7223.00 41618.00 47650 20240617 -28.86 26850 20250217 26.26 35100 -3.42 20250221 26850 26.26 20250217 47650 -28.86 20240617 26850 26.26 20250217 0.39 N 005850 500 232 억 7568159 N N 178 N 00 N
8 20250221 100214 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 34150 4800 2 16.35 35126586600 1047896 435.71 32000 35100 30950 38150 20550 29350 33521.06 16.29 0 50787 30716 30032 29016 28332 27316 30375 28675 232 8800 500 22300 50 1 46448520 15862 4.73 0.82 12 2.26 7223.00 41618.00 47650 20240617 -28.33 26850 20250217 27.19 35100 -2.71 20250221 26850 27.19 20250217 47650 -28.33 20240617 26850 27.19 20250217 0.39 N 005850 500 232 억 7568159 N N 178 N 00 N
9 20250221 090214 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 32750 3400 2 11.58 4678153750 145997 60.70 32000 33000 30950 38150 20550 29350 32042.81 16.29 0 -39562 30716 30032 29016 28332 27316 30375 28675 232 8800 500 22300 50 1 46448520 15212 4.53 0.79 12 0.31 7223.00 41618.00 47650 20240617 -31.27 26850 20250217 21.97 33200 -1.36 20250131 26850 21.97 20250217 47650 -31.27 20240617 26850 21.97 20250217 0.39 N 005850 500 232 억 7568159 N N 178 N 00 N
10 20250220 160213 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 29350 750 2 2.62 6806250300 234541 108.48 28600 29700 28000 37150 20050 28600 29018.85 16.32 0 -5424 29700 29150 28100 27550 26500 29425 27825 232 8550 500 21730 50 1 46448520 13633 4.06 0.71 12 0.50 7223.00 41618.00 47650 20240617 -38.41 26850 20250217 9.31 33200 -11.60 20250131 26850 9.31 20250217 47650 -38.41 20240617 26850 9.31 20250217 0.38 N 005850 500 232 억 7580875 N N 178 N 00 N
11 20250220 150213 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 29500 900 2 3.15 5569797350 192602 89.08 28600 29700 28000 37150 20050 28600 28918.71 16.32 0 3047 29700 29150 28100 27550 26500 29425 27825 232 8550 500 21730 50 1 46448520 13702 4.08 0.71 12 0.41 7223.00 41618.00 47650 20240617 -38.09 26850 20250217 9.87 33200 -11.14 20250131 26850 9.87 20250217 47650 -38.09 20240617 26850 9.87 20250217 0.38 N 005850 500 232 억 7580875 N N 385 N 00 N
12 20250220 140214 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 28400 -200 5 -0.70 2014892800 71296 32.97 28600 28600 28000 37150 20050 28600 28260.90 16.32 0 2312 29700 29150 28100 27550 26500 29425 27825 232 8550 500 21730 50 1 46448520 13191 3.93 0.68 12 0.15 7223.00 41618.00 47650 20240617 -40.40 26850 20250217 5.77 33200 -14.46 20250131 26850 5.77 20250217 47650 -40.40 20240617 26850 5.77 20250217 0.38 N 005850 500 232 억 7580875 N N 385 N 00 N