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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,28600,1250,2,4.57,6071802500,215405,199.28,27250,28650,27050,35550,19150,27350,28187.33,16.27,0,14944,27783,27566,27333,27116,26883,27675,27225,232,8200,500,20780,50,1,46448520,13284,3.96,0.69,12,0.46,7223.00,41618.00,47650,20240617,-39.98,26850,20250217,6.52,33200,-13.86,20250131,26850,6.52,20250217,47650,-39.98,20240617,26850,6.52,20250217,0.36,N,005850,500,232 억,,7556950,N,N,385,N,00,N
20250219,150214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,28500,1150,2,4.20,5446252300,193508,179.02,27250,28550,27050,35550,19150,27350,28144.89,16.27,0,16280,27783,27566,27333,27116,26883,27675,27225,232,8200,500,20780,50,1,46448520,13238,3.95,0.68,12,0.42,7223.00,41618.00,47650,20240617,-40.19,26850,20250217,6.15,33200,-14.16,20250131,26850,6.15,20250217,47650,-40.19,20240617,26850,6.15,20250217,0.36,N,005850,500,232 억,,7556950,N,N,426,N,00,N
20250219,140212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,28300,950,2,3.47,4741687700,168656,156.03,27250,28500,27050,35550,19150,27350,28114.61,16.27,0,15681,27783,27566,27333,27116,26883,27675,27225,232,8200,500,20780,50,1,46448520,13145,3.92,0.68,12,0.36,7223.00,41618.00,47650,20240617,-40.61,26850,20250217,5.40,33200,-14.76,20250131,26850,5.40,20250217,47650,-40.61,20240617,26850,5.40,20250217,0.36,N,005850,500,232 억,,7556950,N,N,426,N,00,N
20250219,130212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,28450,1100,2,4.02,4412164000,157027,145.27,27250,28500,27050,35550,19150,27350,28098.18,16.27,0,14824,27783,27566,27333,27116,26883,27675,27225,232,8200,500,20780,50,1,46448520,13215,3.94,0.68,12,0.34,7223.00,41618.00,47650,20240617,-40.29,26850,20250217,5.96,33200,-14.31,20250131,26850,5.96,20250217,47650,-40.29,20240617,26850,5.96,20250217,0.36,N,005850,500,232 억,,7556950,N,N,426,N,00,N
20250219,120213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,28450,1100,2,4.02,3723037600,132769,122.83,27250,28500,27050,35550,19150,27350,28041.53,16.27,0,12002,27783,27566,27333,27116,26883,27675,27225,232,8200,500,20780,50,1,46448520,13215,3.94,0.68,12,0.29,7223.00,41618.00,47650,20240617,-40.29,26850,20250217,5.96,33200,-14.31,20250131,26850,5.96,20250217,47650,-40.29,20240617,26850,5.96,20250217,0.36,N,005850,500,232 억,,7556950,N,N,426,N,00,N
20250219,110213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,28300,950,2,3.47,2343070700,84121,77.82,27250,28300,27050,35550,19150,27350,27853.65,16.27,0,5322,27783,27566,27333,27116,26883,27675,27225,232,8200,500,20780,50,1,46448520,13145,3.92,0.68,12,0.18,7223.00,41618.00,47650,20240617,-40.61,26850,20250217,5.40,33200,-14.76,20250131,26850,5.40,20250217,47650,-40.61,20240617,26850,5.40,20250217,0.36,N,005850,500,232 억,,7556950,N,N,426,N,00,N
20250219,100212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,28000,650,2,2.38,1205306050,43558,40.30,27250,28050,27050,35550,19150,27350,27671.38,16.27,0,-939,27783,27566,27333,27116,26883,27675,27225,232,8200,500,20780,50,1,46448520,13006,3.88,0.67,12,0.09,7223.00,41618.00,47650,20240617,-41.24,26850,20250217,4.28,33200,-15.66,20250131,26850,4.28,20250217,47650,-41.24,20240617,26850,4.28,20250217,0.36,N,005850,500,232 억,,7556950,N,N,426,N,00,N
20250219,090213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,27200,-150,5,-0.55,72814150,2678,2.48,27250,27300,27050,35550,19150,27350,27189.03,16.27,0,-448,27783,27566,27333,27116,26883,27675,27225,232,8200,500,20780,50,1,46448520,12634,3.77,0.65,12,0.01,7223.00,41618.00,47650,20240617,-42.92,26850,20250217,1.30,33200,-18.07,20250131,26850,1.30,20250217,47650,-42.92,20240617,26850,1.30,20250217,0.36,N,005850,500,232 억,,7556950,N,N,426,N,00,N
20250218,160212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,27350,100,2,0.37,2930473950,107493,64.96,27250,27550,27100,35400,19100,27250,27261.85,16.27,0,-21696,28450,27850,27350,26750,26250,27600,26500,232,8150,500,20710,50,1,46448520,12704,3.79,0.66,12,0.23,7223.00,41618.00,47650,20240617,-42.60,26850,20250217,1.86,33200,-17.62,20250131,26850,1.86,20250217,47650,-42.60,20240617,26850,1.86,20250217,0.36,N,005850,500,232 억,,7558386,N,N,426,N,00,N
20250218,150213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,27300,50,2,0.18,2654199700,97391,58.86,27250,27550,27100,35400,19100,27250,27253.03,16.27,0,-22103,28450,27850,27350,26750,26250,27600,26500,232,8150,500,20710,50,1,46448520,12680,3.78,0.66,12,0.21,7223.00,41618.00,47650,20240617,-42.71,26850,20250217,1.68,33200,-17.77,20250131,26850,1.68,20250217,47650,-42.71,20240617,26850,1.68,20250217,0.36,N,005850,500,232 억,,7558386,N,N,506,N,00,N
20250218,140213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,27250,0,3,0.00,2174849150,79832,48.24,27250,27550,27100,35400,19100,27250,27242.82,16.27,0,-23200,28450,27850,27350,26750,26250,27600,26500,232,8150,500,20710,50,1,46448520,12657,3.77,0.65,12,0.17,7223.00,41618.00,47650,20240617,-42.81,26850,20250217,1.49,33200,-17.92,20250131,26850,1.49,20250217,47650,-42.81,20240617,26850,1.49,20250217,0.36,N,005850,500,232 억,,7558386,N,N,506,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 20250219 160212 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 28600 1250 2 4.57 6071802500 215405 199.28 27250 28650 27050 35550 19150 27350 28187.33 16.27 0 14944 27783 27566 27333 27116 26883 27675 27225 232 8200 500 20780 50 1 46448520 13284 3.96 0.69 12 0.46 7223.00 41618.00 47650 20240617 -39.98 26850 20250217 6.52 33200 -13.86 20250131 26850 6.52 20250217 47650 -39.98 20240617 26850 6.52 20250217 0.36 N 005850 500 232 억 7556950 N N 385 N 00 N
3 20250219 150214 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 28500 1150 2 4.20 5446252300 193508 179.02 27250 28550 27050 35550 19150 27350 28144.89 16.27 0 16280 27783 27566 27333 27116 26883 27675 27225 232 8200 500 20780 50 1 46448520 13238 3.95 0.68 12 0.42 7223.00 41618.00 47650 20240617 -40.19 26850 20250217 6.15 33200 -14.16 20250131 26850 6.15 20250217 47650 -40.19 20240617 26850 6.15 20250217 0.36 N 005850 500 232 억 7556950 N N 426 N 00 N
4 20250219 140212 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 28300 950 2 3.47 4741687700 168656 156.03 27250 28500 27050 35550 19150 27350 28114.61 16.27 0 15681 27783 27566 27333 27116 26883 27675 27225 232 8200 500 20780 50 1 46448520 13145 3.92 0.68 12 0.36 7223.00 41618.00 47650 20240617 -40.61 26850 20250217 5.40 33200 -14.76 20250131 26850 5.40 20250217 47650 -40.61 20240617 26850 5.40 20250217 0.36 N 005850 500 232 억 7556950 N N 426 N 00 N
5 20250219 130212 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 28450 1100 2 4.02 4412164000 157027 145.27 27250 28500 27050 35550 19150 27350 28098.18 16.27 0 14824 27783 27566 27333 27116 26883 27675 27225 232 8200 500 20780 50 1 46448520 13215 3.94 0.68 12 0.34 7223.00 41618.00 47650 20240617 -40.29 26850 20250217 5.96 33200 -14.31 20250131 26850 5.96 20250217 47650 -40.29 20240617 26850 5.96 20250217 0.36 N 005850 500 232 억 7556950 N N 426 N 00 N
6 20250219 120213 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 28450 1100 2 4.02 3723037600 132769 122.83 27250 28500 27050 35550 19150 27350 28041.53 16.27 0 12002 27783 27566 27333 27116 26883 27675 27225 232 8200 500 20780 50 1 46448520 13215 3.94 0.68 12 0.29 7223.00 41618.00 47650 20240617 -40.29 26850 20250217 5.96 33200 -14.31 20250131 26850 5.96 20250217 47650 -40.29 20240617 26850 5.96 20250217 0.36 N 005850 500 232 억 7556950 N N 426 N 00 N
7 20250219 110213 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 28300 950 2 3.47 2343070700 84121 77.82 27250 28300 27050 35550 19150 27350 27853.65 16.27 0 5322 27783 27566 27333 27116 26883 27675 27225 232 8200 500 20780 50 1 46448520 13145 3.92 0.68 12 0.18 7223.00 41618.00 47650 20240617 -40.61 26850 20250217 5.40 33200 -14.76 20250131 26850 5.40 20250217 47650 -40.61 20240617 26850 5.40 20250217 0.36 N 005850 500 232 억 7556950 N N 426 N 00 N
8 20250219 100212 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 28000 650 2 2.38 1205306050 43558 40.30 27250 28050 27050 35550 19150 27350 27671.38 16.27 0 -939 27783 27566 27333 27116 26883 27675 27225 232 8200 500 20780 50 1 46448520 13006 3.88 0.67 12 0.09 7223.00 41618.00 47650 20240617 -41.24 26850 20250217 4.28 33200 -15.66 20250131 26850 4.28 20250217 47650 -41.24 20240617 26850 4.28 20250217 0.36 N 005850 500 232 억 7556950 N N 426 N 00 N
9 20250219 090213 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 27200 -150 5 -0.55 72814150 2678 2.48 27250 27300 27050 35550 19150 27350 27189.03 16.27 0 -448 27783 27566 27333 27116 26883 27675 27225 232 8200 500 20780 50 1 46448520 12634 3.77 0.65 12 0.01 7223.00 41618.00 47650 20240617 -42.92 26850 20250217 1.30 33200 -18.07 20250131 26850 1.30 20250217 47650 -42.92 20240617 26850 1.30 20250217 0.36 N 005850 500 232 억 7556950 N N 426 N 00 N
10 20250218 160212 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 27350 100 2 0.37 2930473950 107493 64.96 27250 27550 27100 35400 19100 27250 27261.85 16.27 0 -21696 28450 27850 27350 26750 26250 27600 26500 232 8150 500 20710 50 1 46448520 12704 3.79 0.66 12 0.23 7223.00 41618.00 47650 20240617 -42.60 26850 20250217 1.86 33200 -17.62 20250131 26850 1.86 20250217 47650 -42.60 20240617 26850 1.86 20250217 0.36 N 005850 500 232 억 7558386 N N 426 N 00 N
11 20250218 150213 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 27300 50 2 0.18 2654199700 97391 58.86 27250 27550 27100 35400 19100 27250 27253.03 16.27 0 -22103 28450 27850 27350 26750 26250 27600 26500 232 8150 500 20710 50 1 46448520 12680 3.78 0.66 12 0.21 7223.00 41618.00 47650 20240617 -42.71 26850 20250217 1.68 33200 -17.77 20250131 26850 1.68 20250217 47650 -42.71 20240617 26850 1.68 20250217 0.36 N 005850 500 232 억 7558386 N N 506 N 00 N
12 20250218 140213 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 27250 0 3 0.00 2174849150 79832 48.24 27250 27550 27100 35400 19100 27250 27242.82 16.27 0 -23200 28450 27850 27350 26750 26250 27600 26500 232 8150 500 20710 50 1 46448520 12657 3.77 0.65 12 0.17 7223.00 41618.00 47650 20240617 -42.81 26850 20250217 1.49 33200 -17.92 20250131 26850 1.49 20250217 47650 -42.81 20240617 26850 1.49 20250217 0.36 N 005850 500 232 억 7558386 N N 506 N 00 N