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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005850/price/prices-20250301.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
20250306,160208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33550,-550,5,-1.61,13509370000,390932,180.05,36000,36150,33350,44300,23900,34100,34557.68,16.42,0,-7704,35133,34616,34183,33666,33233,34875,33925,232,10200,500,25910,50,1,46448520,15583,4.64,0.81,12,0.84,7223.00,41618.00,47650,20240617,-29.59,26850,20250217,24.95,38000,-11.71,20250226,26850,24.95,20250217,47650,-29.59,20240617,26850,24.95,20250217,0.98,N,005850,500,232 억,,7627653,N,N,187,N,00,N
20250306,150208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33450,-650,5,-1.91,12947680400,374179,172.33,36000,36150,33350,44300,23900,34100,34602.91,16.42,0,-9033,35133,34616,34183,33666,33233,34875,33925,232,10200,500,25910,50,1,46448520,15537,4.63,0.80,12,0.81,7223.00,41618.00,47650,20240617,-29.80,26850,20250217,24.58,38000,-11.97,20250226,26850,24.58,20250217,47650,-29.80,20240617,26850,24.58,20250217,0.98,N,005850,500,232 억,,7627653,N,N,521,N,00,N
20250306,140208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33650,-450,5,-1.32,11523596025,331692,152.77,36000,36150,33550,44300,23900,34100,34741.86,16.42,0,-5456,35133,34616,34183,33666,33233,34875,33925,232,10200,500,25910,50,1,46448520,15630,4.66,0.81,12,0.71,7223.00,41618.00,47650,20240617,-29.38,26850,20250217,25.33,38000,-11.45,20250226,26850,25.33,20250217,47650,-29.38,20240617,26850,25.33,20250217,0.98,N,005850,500,232 억,,7627653,N,N,521,N,00,N
20250306,130207,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33600,-500,5,-1.47,11039025025,317299,146.14,36000,36150,33550,44300,23900,34100,34790.61,16.42,0,-6838,35133,34616,34183,33666,33233,34875,33925,232,10200,500,25910,50,1,46448520,15607,4.65,0.81,12,0.68,7223.00,41618.00,47650,20240617,-29.49,26850,20250217,25.14,38000,-11.58,20250226,26850,25.14,20250217,47650,-29.49,20240617,26850,25.14,20250217,0.98,N,005850,500,232 억,,7627653,N,N,521,N,00,N
20250306,120208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33900,-200,5,-0.59,10327125400,296182,136.41,36000,36150,33600,44300,23900,34100,34867.50,16.42,0,-2888,35133,34616,34183,33666,33233,34875,33925,232,10200,500,25910,50,1,46448520,15746,4.69,0.81,12,0.64,7223.00,41618.00,47650,20240617,-28.86,26850,20250217,26.26,38000,-10.79,20250226,26850,26.26,20250217,47650,-28.86,20240617,26850,26.26,20250217,0.98,N,005850,500,232 억,,7627653,N,N,521,N,00,N
20250306,110207,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33700,-400,5,-1.17,9684474375,277158,127.65,36000,36150,33600,44300,23900,34100,34942.07,16.42,0,-2140,35133,34616,34183,33666,33233,34875,33925,232,10200,500,25910,50,1,46448520,15653,4.67,0.81,12,0.60,7223.00,41618.00,47650,20240617,-29.28,26850,20250217,25.51,38000,-11.32,20250226,26850,25.51,20250217,47650,-29.28,20240617,26850,25.51,20250217,0.98,N,005850,500,232 억,,7627653,N,N,521,N,00,N
20250306,100208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34300,200,2,0.59,7820117100,222345,102.40,36000,36150,34150,44300,23900,34100,35171.09,16.42,0,1851,35133,34616,34183,33666,33233,34875,33925,232,10200,500,25910,50,1,46448520,15932,4.75,0.82,12,0.48,7223.00,41618.00,47650,20240617,-28.02,26850,20250217,27.75,38000,-9.74,20250226,26850,27.75,20250217,47650,-28.02,20240617,26850,27.75,20250217,0.98,N,005850,500,232 억,,7627653,N,N,521,N,00,N
20250306,090208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35750,1650,2,4.84,1834147550,51112,23.54,36000,36150,35450,44300,23900,34100,35884.87,16.42,0,-6801,35133,34616,34183,33666,33233,34875,33925,232,10200,500,25910,50,1,46448520,16605,4.95,0.86,12,0.11,7223.00,41618.00,47650,20240617,-24.97,26850,20250217,33.15,38000,-5.92,20250226,26850,33.15,20250217,47650,-24.97,20240617,26850,33.15,20250217,0.98,N,005850,500,232 억,,7627653,N,N,521,N,00,N
20250305,160206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34100,400,2,1.19,7387133525,216571,110.63,34000,34700,33750,43800,23600,33700,34109.58,16.31,0,52538,35600,34650,34050,33100,32500,34350,32800,232,10100,500,25610,50,1,46448520,15839,4.72,0.82,12,0.47,7223.00,41618.00,47650,20240617,-28.44,26850,20250217,27.00,38000,-10.26,20250226,26850,27.00,20250217,47650,-28.44,20240617,26850,27.00,20250217,1.08,N,005850,500,232 억,,7574497,N,N,521,N,00,N
20250305,150208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34000,300,2,0.89,6820479075,199925,102.13,34000,34700,33750,43800,23600,33700,34115.25,16.31,0,50910,35600,34650,34050,33100,32500,34350,32800,232,10100,500,25610,50,1,46448520,15792,4.71,0.82,12,0.43,7223.00,41618.00,47650,20240617,-28.65,26850,20250217,26.63,38000,-10.53,20250226,26850,26.63,20250217,47650,-28.65,20240617,26850,26.63,20250217,1.08,N,005850,500,232 억,,7574497,N,N,79,N,00,N
20250305,140206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34000,300,2,0.89,5944278400,174221,89.00,34000,34700,33750,43800,23600,33700,34119.25,16.31,0,41730,35600,34650,34050,33100,32500,34350,32800,232,10100,500,25610,50,1,46448520,15792,4.71,0.82,12,0.38,7223.00,41618.00,47650,20240617,-28.65,26850,20250217,26.63,38000,-10.53,20250226,26850,26.63,20250217,47650,-28.65,20240617,26850,26.63,20250217,1.08,N,005850,500,232 억,,7574497,N,N,79,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 20250306 160208 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33550 -550 5 -1.61 13509370000 390932 180.05 36000 36150 33350 44300 23900 34100 34557.68 16.42 0 -7704 35133 34616 34183 33666 33233 34875 33925 232 10200 500 25910 50 1 46448520 15583 4.64 0.81 12 0.84 7223.00 41618.00 47650 20240617 -29.59 26850 20250217 24.95 38000 -11.71 20250226 26850 24.95 20250217 47650 -29.59 20240617 26850 24.95 20250217 0.98 N 005850 500 232 억 7627653 N N 187 N 00 N
3 20250306 150208 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33450 -650 5 -1.91 12947680400 374179 172.33 36000 36150 33350 44300 23900 34100 34602.91 16.42 0 -9033 35133 34616 34183 33666 33233 34875 33925 232 10200 500 25910 50 1 46448520 15537 4.63 0.80 12 0.81 7223.00 41618.00 47650 20240617 -29.80 26850 20250217 24.58 38000 -11.97 20250226 26850 24.58 20250217 47650 -29.80 20240617 26850 24.58 20250217 0.98 N 005850 500 232 억 7627653 N N 521 N 00 N
4 20250306 140208 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33650 -450 5 -1.32 11523596025 331692 152.77 36000 36150 33550 44300 23900 34100 34741.86 16.42 0 -5456 35133 34616 34183 33666 33233 34875 33925 232 10200 500 25910 50 1 46448520 15630 4.66 0.81 12 0.71 7223.00 41618.00 47650 20240617 -29.38 26850 20250217 25.33 38000 -11.45 20250226 26850 25.33 20250217 47650 -29.38 20240617 26850 25.33 20250217 0.98 N 005850 500 232 억 7627653 N N 521 N 00 N
5 20250306 130207 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33600 -500 5 -1.47 11039025025 317299 146.14 36000 36150 33550 44300 23900 34100 34790.61 16.42 0 -6838 35133 34616 34183 33666 33233 34875 33925 232 10200 500 25910 50 1 46448520 15607 4.65 0.81 12 0.68 7223.00 41618.00 47650 20240617 -29.49 26850 20250217 25.14 38000 -11.58 20250226 26850 25.14 20250217 47650 -29.49 20240617 26850 25.14 20250217 0.98 N 005850 500 232 억 7627653 N N 521 N 00 N
6 20250306 120208 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33900 -200 5 -0.59 10327125400 296182 136.41 36000 36150 33600 44300 23900 34100 34867.50 16.42 0 -2888 35133 34616 34183 33666 33233 34875 33925 232 10200 500 25910 50 1 46448520 15746 4.69 0.81 12 0.64 7223.00 41618.00 47650 20240617 -28.86 26850 20250217 26.26 38000 -10.79 20250226 26850 26.26 20250217 47650 -28.86 20240617 26850 26.26 20250217 0.98 N 005850 500 232 억 7627653 N N 521 N 00 N
7 20250306 110207 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 33700 -400 5 -1.17 9684474375 277158 127.65 36000 36150 33600 44300 23900 34100 34942.07 16.42 0 -2140 35133 34616 34183 33666 33233 34875 33925 232 10200 500 25910 50 1 46448520 15653 4.67 0.81 12 0.60 7223.00 41618.00 47650 20240617 -29.28 26850 20250217 25.51 38000 -11.32 20250226 26850 25.51 20250217 47650 -29.28 20240617 26850 25.51 20250217 0.98 N 005850 500 232 억 7627653 N N 521 N 00 N
8 20250306 100208 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 34300 200 2 0.59 7820117100 222345 102.40 36000 36150 34150 44300 23900 34100 35171.09 16.42 0 1851 35133 34616 34183 33666 33233 34875 33925 232 10200 500 25910 50 1 46448520 15932 4.75 0.82 12 0.48 7223.00 41618.00 47650 20240617 -28.02 26850 20250217 27.75 38000 -9.74 20250226 26850 27.75 20250217 47650 -28.02 20240617 26850 27.75 20250217 0.98 N 005850 500 232 억 7627653 N N 521 N 00 N
9 20250306 090208 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 35750 1650 2 4.84 1834147550 51112 23.54 36000 36150 35450 44300 23900 34100 35884.87 16.42 0 -6801 35133 34616 34183 33666 33233 34875 33925 232 10200 500 25910 50 1 46448520 16605 4.95 0.86 12 0.11 7223.00 41618.00 47650 20240617 -24.97 26850 20250217 33.15 38000 -5.92 20250226 26850 33.15 20250217 47650 -24.97 20240617 26850 33.15 20250217 0.98 N 005850 500 232 억 7627653 N N 521 N 00 N
10 20250305 160206 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 34100 400 2 1.19 7387133525 216571 110.63 34000 34700 33750 43800 23600 33700 34109.58 16.31 0 52538 35600 34650 34050 33100 32500 34350 32800 232 10100 500 25610 50 1 46448520 15839 4.72 0.82 12 0.47 7223.00 41618.00 47650 20240617 -28.44 26850 20250217 27.00 38000 -10.26 20250226 26850 27.00 20250217 47650 -28.44 20240617 26850 27.00 20250217 1.08 N 005850 500 232 억 7574497 N N 521 N 00 N
11 20250305 150208 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 34000 300 2 0.89 6820479075 199925 102.13 34000 34700 33750 43800 23600 33700 34115.25 16.31 0 50910 35600 34650 34050 33100 32500 34350 32800 232 10100 500 25610 50 1 46448520 15792 4.71 0.82 12 0.43 7223.00 41618.00 47650 20240617 -28.65 26850 20250217 26.63 38000 -10.53 20250226 26850 26.63 20250217 47650 -28.65 20240617 26850 26.63 20250217 1.08 N 005850 500 232 억 7574497 N N 79 N 00 N
12 20250305 140206 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 34000 300 2 0.89 5944278400 174221 89.00 34000 34700 33750 43800 23600 33700 34119.25 16.31 0 41730 35600 34650 34050 33100 32500 34350 32800 232 10100 500 25610 50 1 46448520 15792 4.71 0.82 12 0.38 7223.00 41618.00 47650 20240617 -28.65 26850 20250217 26.63 38000 -10.53 20250226 26850 26.63 20250217 47650 -28.65 20240617 26850 26.63 20250217 1.08 N 005850 500 232 억 7574497 N N 79 N 00 N