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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005850/price/prices-20250401.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
20250414,160208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30300,100,2,0.33,6036855525,201365,60.50,30400,30450,29500,39250,21150,30200,29979.39,16.56,0,19186,31933,31066,30083,29216,28233,30575,28725,232,9050,500,22950,50,1,46448520,14074,3.82,0.61,12,0.43,7930.00,49612.00,47650,20240617,-36.41,26850,20250217,12.85,41450,-26.90,20250325,26850,12.85,20250217,47650,-36.41,20240617,26850,12.85,20250217,1.00,Y,005850,500,232 억,,7691177,N,N,2734,N,00,N
20250414,150209,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30200,0,3,0.00,5651679875,188633,56.67,30400,30450,29500,39250,21150,30200,29961.25,16.56,0,20768,31933,31066,30083,29216,28233,30575,28725,232,9050,500,22950,50,1,46448520,14027,3.81,0.61,12,0.41,7930.00,49612.00,47650,20240617,-36.62,26850,20250217,12.48,41450,-27.14,20250325,26850,12.48,20250217,47650,-36.62,20240617,26850,12.48,20250217,1.00,Y,005850,500,232 억,,7691177,N,N,5089,N,00,N
20250414,140208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30150,-50,5,-0.17,5100197725,170347,51.18,30400,30450,29500,39250,21150,30200,29940.05,16.56,0,15734,31933,31066,30083,29216,28233,30575,28725,232,9050,500,22950,50,1,46448520,14004,3.80,0.61,12,0.37,7930.00,49612.00,47650,20240617,-36.73,26850,20250217,12.29,41450,-27.26,20250325,26850,12.29,20250217,47650,-36.73,20240617,26850,12.29,20250217,1.00,Y,005850,500,232 억,,7691177,N,N,5089,N,00,N
20250414,130209,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30250,50,2,0.17,4664885750,155933,46.85,30400,30450,29500,39250,21150,30200,29915.96,16.56,0,17283,31933,31066,30083,29216,28233,30575,28725,232,9050,500,22950,50,1,46448520,14051,3.81,0.61,12,0.34,7930.00,49612.00,47650,20240617,-36.52,26850,20250217,12.66,41450,-27.02,20250325,26850,12.66,20250217,47650,-36.52,20240617,26850,12.66,20250217,1.00,Y,005850,500,232 억,,7691177,N,N,5089,N,00,N
20250414,120209,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30350,150,2,0.50,4162722325,139357,41.87,30400,30450,29500,39250,21150,30200,29870.92,16.56,0,10886,31933,31066,30083,29216,28233,30575,28725,232,9050,500,22950,50,1,46448520,14097,3.83,0.61,12,0.30,7930.00,49612.00,47650,20240617,-36.31,26850,20250217,13.04,41450,-26.78,20250325,26850,13.04,20250217,47650,-36.31,20240617,26850,13.04,20250217,1.00,Y,005850,500,232 억,,7691177,N,N,5089,N,00,N
20250414,110208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,29750,-450,5,-1.49,3310405800,110988,33.35,30400,30450,29500,39250,21150,30200,29826.70,16.56,0,238,31933,31066,30083,29216,28233,30575,28725,232,9050,500,22950,50,1,46448520,13818,3.75,0.60,12,0.24,7930.00,49612.00,47650,20240617,-37.57,26850,20250217,10.80,41450,-28.23,20250325,26850,10.80,20250217,47650,-37.57,20240617,26850,10.80,20250217,1.00,Y,005850,500,232 억,,7691177,N,N,5089,N,00,N
20250414,100208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,29900,-300,5,-0.99,1428595825,47567,14.29,30400,30450,29800,39250,21150,30200,30033.34,16.56,0,1351,31933,31066,30083,29216,28233,30575,28725,232,9050,500,22950,50,1,46448520,13888,3.77,0.60,12,0.10,7930.00,49612.00,47650,20240617,-37.25,26850,20250217,11.36,41450,-27.86,20250325,26850,11.36,20250217,47650,-37.25,20240617,26850,11.36,20250217,1.00,Y,005850,500,232 억,,7691177,N,N,5089,N,00,N
20250414,090209,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30300,100,2,0.33,141792250,4677,1.41,30400,30450,30150,39250,21150,30200,30316.92,16.56,0,-3142,31933,31066,30083,29216,28233,30575,28725,232,9050,500,22950,50,1,46448520,14074,3.82,0.61,12,0.01,7930.00,49612.00,47650,20240617,-36.41,26850,20250217,12.85,41450,-26.90,20250325,26850,12.85,20250217,47650,-36.41,20240617,26850,12.85,20250217,1.00,Y,005850,500,232 억,,7691177,N,N,5089,N,00,N
20250411,160207,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30200,-1350,5,-4.28,9857188725,332843,185.79,30900,30950,29100,41000,22100,31550,29615.13,16.52,0,14798,33516,32532,31916,30932,30316,32225,30625,232,9450,500,23970,50,1,46448520,14027,3.81,0.61,12,0.72,7930.00,49612.00,47650,20240617,-36.62,26850,20250217,12.48,41450,-27.14,20250325,26850,12.48,20250217,47650,-36.62,20240617,26850,12.48,20250217,1.04,Y,005850,500,232 억,,7672971,N,N,5089,N,00,N
20250411,150208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30100,-1450,5,-4.60,9318909525,314982,175.82,30900,30950,29100,41000,22100,31550,29585.53,16.52,0,16307,33516,32532,31916,30932,30316,32225,30625,232,9450,500,23970,50,1,46448520,13981,3.80,0.61,12,0.68,7930.00,49612.00,47650,20240617,-36.83,26850,20250217,12.10,41450,-27.38,20250325,26850,12.10,20250217,47650,-36.83,20240617,26850,12.10,20250217,1.04,Y,005850,500,232 억,,7672971,N,N,7377,N,00,N
20250411,140208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,29750,-1800,5,-5.71,8614918725,291478,162.70,30900,30950,29100,41000,22100,31550,29555.98,16.52,0,14372,33516,32532,31916,30932,30316,32225,30625,232,9450,500,23970,50,1,46448520,13818,3.75,0.60,12,0.63,7930.00,49612.00,47650,20240617,-37.57,26850,20250217,10.80,41450,-28.23,20250325,26850,10.80,20250217,47650,-37.57,20240617,26850,10.80,20250217,1.04,Y,005850,500,232 억,,7672971,N,N,7377,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 20250414 160208 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 30300 100 2 0.33 6036855525 201365 60.50 30400 30450 29500 39250 21150 30200 29979.39 16.56 0 19186 31933 31066 30083 29216 28233 30575 28725 232 9050 500 22950 50 1 46448520 14074 3.82 0.61 12 0.43 7930.00 49612.00 47650 20240617 -36.41 26850 20250217 12.85 41450 -26.90 20250325 26850 12.85 20250217 47650 -36.41 20240617 26850 12.85 20250217 1.00 Y 005850 500 232 억 7691177 N N 2734 N 00 N
3 20250414 150209 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 30200 0 3 0.00 5651679875 188633 56.67 30400 30450 29500 39250 21150 30200 29961.25 16.56 0 20768 31933 31066 30083 29216 28233 30575 28725 232 9050 500 22950 50 1 46448520 14027 3.81 0.61 12 0.41 7930.00 49612.00 47650 20240617 -36.62 26850 20250217 12.48 41450 -27.14 20250325 26850 12.48 20250217 47650 -36.62 20240617 26850 12.48 20250217 1.00 Y 005850 500 232 억 7691177 N N 5089 N 00 N
4 20250414 140208 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 30150 -50 5 -0.17 5100197725 170347 51.18 30400 30450 29500 39250 21150 30200 29940.05 16.56 0 15734 31933 31066 30083 29216 28233 30575 28725 232 9050 500 22950 50 1 46448520 14004 3.80 0.61 12 0.37 7930.00 49612.00 47650 20240617 -36.73 26850 20250217 12.29 41450 -27.26 20250325 26850 12.29 20250217 47650 -36.73 20240617 26850 12.29 20250217 1.00 Y 005850 500 232 억 7691177 N N 5089 N 00 N
5 20250414 130209 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 30250 50 2 0.17 4664885750 155933 46.85 30400 30450 29500 39250 21150 30200 29915.96 16.56 0 17283 31933 31066 30083 29216 28233 30575 28725 232 9050 500 22950 50 1 46448520 14051 3.81 0.61 12 0.34 7930.00 49612.00 47650 20240617 -36.52 26850 20250217 12.66 41450 -27.02 20250325 26850 12.66 20250217 47650 -36.52 20240617 26850 12.66 20250217 1.00 Y 005850 500 232 억 7691177 N N 5089 N 00 N
6 20250414 120209 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 30350 150 2 0.50 4162722325 139357 41.87 30400 30450 29500 39250 21150 30200 29870.92 16.56 0 10886 31933 31066 30083 29216 28233 30575 28725 232 9050 500 22950 50 1 46448520 14097 3.83 0.61 12 0.30 7930.00 49612.00 47650 20240617 -36.31 26850 20250217 13.04 41450 -26.78 20250325 26850 13.04 20250217 47650 -36.31 20240617 26850 13.04 20250217 1.00 Y 005850 500 232 억 7691177 N N 5089 N 00 N
7 20250414 110208 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 29750 -450 5 -1.49 3310405800 110988 33.35 30400 30450 29500 39250 21150 30200 29826.70 16.56 0 238 31933 31066 30083 29216 28233 30575 28725 232 9050 500 22950 50 1 46448520 13818 3.75 0.60 12 0.24 7930.00 49612.00 47650 20240617 -37.57 26850 20250217 10.80 41450 -28.23 20250325 26850 10.80 20250217 47650 -37.57 20240617 26850 10.80 20250217 1.00 Y 005850 500 232 억 7691177 N N 5089 N 00 N
8 20250414 100208 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 29900 -300 5 -0.99 1428595825 47567 14.29 30400 30450 29800 39250 21150 30200 30033.34 16.56 0 1351 31933 31066 30083 29216 28233 30575 28725 232 9050 500 22950 50 1 46448520 13888 3.77 0.60 12 0.10 7930.00 49612.00 47650 20240617 -37.25 26850 20250217 11.36 41450 -27.86 20250325 26850 11.36 20250217 47650 -37.25 20240617 26850 11.36 20250217 1.00 Y 005850 500 232 억 7691177 N N 5089 N 00 N
9 20250414 090209 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 30300 100 2 0.33 141792250 4677 1.41 30400 30450 30150 39250 21150 30200 30316.92 16.56 0 -3142 31933 31066 30083 29216 28233 30575 28725 232 9050 500 22950 50 1 46448520 14074 3.82 0.61 12 0.01 7930.00 49612.00 47650 20240617 -36.41 26850 20250217 12.85 41450 -26.90 20250325 26850 12.85 20250217 47650 -36.41 20240617 26850 12.85 20250217 1.00 Y 005850 500 232 억 7691177 N N 5089 N 00 N
10 20250411 160207 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 30200 -1350 5 -4.28 9857188725 332843 185.79 30900 30950 29100 41000 22100 31550 29615.13 16.52 0 14798 33516 32532 31916 30932 30316 32225 30625 232 9450 500 23970 50 1 46448520 14027 3.81 0.61 12 0.72 7930.00 49612.00 47650 20240617 -36.62 26850 20250217 12.48 41450 -27.14 20250325 26850 12.48 20250217 47650 -36.62 20240617 26850 12.48 20250217 1.04 Y 005850 500 232 억 7672971 N N 5089 N 00 N
11 20250411 150208 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 30100 -1450 5 -4.60 9318909525 314982 175.82 30900 30950 29100 41000 22100 31550 29585.53 16.52 0 16307 33516 32532 31916 30932 30316 32225 30625 232 9450 500 23970 50 1 46448520 13981 3.80 0.61 12 0.68 7930.00 49612.00 47650 20240617 -36.83 26850 20250217 12.10 41450 -27.38 20250325 26850 12.10 20250217 47650 -36.83 20240617 26850 12.10 20250217 1.04 Y 005850 500 232 억 7672971 N N 7377 N 00 N
12 20250411 140208 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 29750 -1800 5 -5.71 8614918725 291478 162.70 30900 30950 29100 41000 22100 31550 29555.98 16.52 0 14372 33516 32532 31916 30932 30316 32225 30625 232 9450 500 23970 50 1 46448520 13818 3.75 0.60 12 0.63 7930.00 49612.00 47650 20240617 -37.57 26850 20250217 10.80 41450 -28.23 20250325 26850 10.80 20250217 47650 -37.57 20240617 26850 10.80 20250217 1.04 Y 005850 500 232 억 7672971 N N 7377 N 00 N