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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160210,55,30.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,N,27200,-1100,5,-3.89,6060343350,219761,77.15,28350,28400,27100,36750,19850,28300,27577.95,16.42,0,-19585,29933,29116,28683,27866,27433,28900,27650,232,8450,500,21500,50,1,46448520,12634,3.77,0.65,12,0.47,7223.00,41618.00,47650,20240617,-42.92,27100,20250212,0.37,33200,-18.07,20250131,27100,0.37,20250212,47650,-42.92,20240617,27100,0.37,20250212,0.29,N,005850,500,232 억,,7626532,N,N,344,N,00,N
20250212,150209,55,30.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,N,27150,-1150,5,-4.06,5506766200,199403,70.00,28350,28400,27100,36750,19850,28300,27616.27,16.42,0,-17984,29933,29116,28683,27866,27433,28900,27650,232,8450,500,21500,50,1,46448520,12611,3.76,0.65,12,0.43,7223.00,41618.00,47650,20240617,-43.02,27100,20250212,0.18,33200,-18.22,20250131,27100,0.18,20250212,47650,-43.02,20240617,27100,0.18,20250212,0.29,N,005850,500,232 억,,7626532,N,N,5,N,00,N
20250212,140209,55,30.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,N,27350,-950,5,-3.36,4106777600,147978,51.95,28350,28400,27250,36750,19850,28300,27752.62,16.42,0,-29764,29933,29116,28683,27866,27433,28900,27650,232,8450,500,21500,50,1,46448520,12704,3.79,0.66,12,0.32,7223.00,41618.00,47650,20240617,-42.60,27250,20250212,0.37,33200,-17.62,20250131,27250,0.37,20250212,47650,-42.60,20240617,27250,0.37,20250212,0.29,N,005850,500,232 억,,7626532,N,N,5,N,00,N
20250212,130209,55,30.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,N,28000,-300,5,-1.06,2316134050,82838,29.08,28350,28400,27650,36750,19850,28300,27959.80,16.42,0,-18910,29933,29116,28683,27866,27433,28900,27650,232,8450,500,21500,50,1,46448520,13006,3.88,0.67,12,0.18,7223.00,41618.00,47650,20240617,-41.24,27650,20250212,1.27,33200,-15.66,20250131,27650,1.27,20250212,47650,-41.24,20240617,27650,1.27,20250212,0.29,N,005850,500,232 억,,7626532,N,N,5,N,00,N
20250212,120209,55,30.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,N,27900,-400,5,-1.41,1975203700,70619,24.79,28350,28400,27650,36750,19850,28300,27969.86,16.42,0,-18290,29933,29116,28683,27866,27433,28900,27650,232,8450,500,21500,50,1,46448520,12959,3.86,0.67,12,0.15,7223.00,41618.00,47650,20240617,-41.45,27650,20250212,0.90,33200,-15.96,20250131,27650,0.90,20250212,47650,-41.45,20240617,27650,0.90,20250212,0.29,N,005850,500,232 억,,7626532,N,N,5,N,00,N
20250212,110209,55,30.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,N,28000,-300,5,-1.06,1677257400,59964,21.05,28350,28400,27650,36750,19850,28300,27971.07,16.42,0,-13998,29933,29116,28683,27866,27433,28900,27650,232,8450,500,21500,50,1,46448520,13006,3.88,0.67,12,0.13,7223.00,41618.00,47650,20240617,-41.24,27650,20250212,1.27,33200,-15.66,20250131,27650,1.27,20250212,47650,-41.24,20240617,27650,1.27,20250212,0.29,N,005850,500,232 억,,7626532,N,N,5,N,00,N
20250212,100209,55,30.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,N,28100,-200,5,-0.71,1233922750,44153,15.50,28350,28400,27650,36750,19850,28300,27946.52,16.42,0,-8293,29933,29116,28683,27866,27433,28900,27650,232,8450,500,21500,50,1,46448520,13052,3.89,0.68,12,0.10,7223.00,41618.00,47650,20240617,-41.03,27650,20250212,1.63,33200,-15.36,20250131,27650,1.63,20250212,47650,-41.03,20240617,27650,1.63,20250212,0.29,N,005850,500,232 억,,7626532,N,N,5,N,00,N
20250212,090210,55,30.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,N,28200,-100,5,-0.35,88360850,3126,1.10,28350,28400,28100,36750,19850,28300,28266.43,16.42,0,-1845,29933,29116,28683,27866,27433,28900,27650,232,8450,500,21500,50,1,46448520,13098,3.90,0.68,12,0.01,7223.00,41618.00,47650,20240617,-40.82,28100,20250212,0.36,33200,-15.06,20250131,28100,0.36,20250212,47650,-40.82,20240617,28100,0.36,20250212,0.29,N,005850,500,232 억,,7626532,N,N,5,N,00,N
20250211,160208,55,30.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,N,28300,-1000,5,-3.41,8105143550,283839,182.68,29350,29500,28250,38050,20550,29300,28555.75,16.46,0,-107913,30800,30050,29550,28800,28300,29800,28550,232,8750,500,22260,50,1,46448520,13145,3.92,0.68,12,0.61,7223.00,41618.00,47650,20240617,-40.61,28250,20250211,0.18,33200,-14.76,20250131,28250,0.18,20250211,47650,-40.61,20240617,28250,0.18,20250211,0.29,N,005850,500,232 억,,7647483,N,N,5,N,00,N
20250211,150209,55,30.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,N,28400,-900,5,-3.07,7542933750,263978,169.90,29350,29500,28250,38050,20550,29300,28574.10,16.46,0,-107360,30800,30050,29550,28800,28300,29800,28550,232,8750,500,22260,50,1,46448520,13191,3.93,0.68,12,0.57,7223.00,41618.00,47650,20240617,-40.40,28250,20250211,0.53,33200,-14.46,20250131,28250,0.53,20250211,47650,-40.40,20240617,28250,0.53,20250211,0.29,N,005850,500,232 억,,7647483,N,N,67,N,00,N
20250211,140210,55,30.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,N,28350,-950,5,-3.24,6182134950,215891,138.95,29350,29500,28250,38050,20550,29300,28635.45,16.46,0,-104258,30800,30050,29550,28800,28300,29800,28550,232,8750,500,22260,50,1,46448520,13168,3.92,0.68,12,0.46,7223.00,41618.00,47650,20240617,-40.50,28250,20250211,0.35,33200,-14.61,20250131,28250,0.35,20250211,47650,-40.50,20240617,28250,0.35,20250211,0.29,N,005850,500,232 억,,7647483,N,N,67,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 20250212 160210 55 30.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 N 27200 -1100 5 -3.89 6060343350 219761 77.15 28350 28400 27100 36750 19850 28300 27577.95 16.42 0 -19585 29933 29116 28683 27866 27433 28900 27650 232 8450 500 21500 50 1 46448520 12634 3.77 0.65 12 0.47 7223.00 41618.00 47650 20240617 -42.92 27100 20250212 0.37 33200 -18.07 20250131 27100 0.37 20250212 47650 -42.92 20240617 27100 0.37 20250212 0.29 N 005850 500 232 억 7626532 N N 344 N 00 N
3 20250212 150209 55 30.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 N 27150 -1150 5 -4.06 5506766200 199403 70.00 28350 28400 27100 36750 19850 28300 27616.27 16.42 0 -17984 29933 29116 28683 27866 27433 28900 27650 232 8450 500 21500 50 1 46448520 12611 3.76 0.65 12 0.43 7223.00 41618.00 47650 20240617 -43.02 27100 20250212 0.18 33200 -18.22 20250131 27100 0.18 20250212 47650 -43.02 20240617 27100 0.18 20250212 0.29 N 005850 500 232 억 7626532 N N 5 N 00 N
4 20250212 140209 55 30.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 N 27350 -950 5 -3.36 4106777600 147978 51.95 28350 28400 27250 36750 19850 28300 27752.62 16.42 0 -29764 29933 29116 28683 27866 27433 28900 27650 232 8450 500 21500 50 1 46448520 12704 3.79 0.66 12 0.32 7223.00 41618.00 47650 20240617 -42.60 27250 20250212 0.37 33200 -17.62 20250131 27250 0.37 20250212 47650 -42.60 20240617 27250 0.37 20250212 0.29 N 005850 500 232 억 7626532 N N 5 N 00 N
5 20250212 130209 55 30.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 N 28000 -300 5 -1.06 2316134050 82838 29.08 28350 28400 27650 36750 19850 28300 27959.80 16.42 0 -18910 29933 29116 28683 27866 27433 28900 27650 232 8450 500 21500 50 1 46448520 13006 3.88 0.67 12 0.18 7223.00 41618.00 47650 20240617 -41.24 27650 20250212 1.27 33200 -15.66 20250131 27650 1.27 20250212 47650 -41.24 20240617 27650 1.27 20250212 0.29 N 005850 500 232 억 7626532 N N 5 N 00 N
6 20250212 120209 55 30.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 N 27900 -400 5 -1.41 1975203700 70619 24.79 28350 28400 27650 36750 19850 28300 27969.86 16.42 0 -18290 29933 29116 28683 27866 27433 28900 27650 232 8450 500 21500 50 1 46448520 12959 3.86 0.67 12 0.15 7223.00 41618.00 47650 20240617 -41.45 27650 20250212 0.90 33200 -15.96 20250131 27650 0.90 20250212 47650 -41.45 20240617 27650 0.90 20250212 0.29 N 005850 500 232 억 7626532 N N 5 N 00 N
7 20250212 110209 55 30.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 N 28000 -300 5 -1.06 1677257400 59964 21.05 28350 28400 27650 36750 19850 28300 27971.07 16.42 0 -13998 29933 29116 28683 27866 27433 28900 27650 232 8450 500 21500 50 1 46448520 13006 3.88 0.67 12 0.13 7223.00 41618.00 47650 20240617 -41.24 27650 20250212 1.27 33200 -15.66 20250131 27650 1.27 20250212 47650 -41.24 20240617 27650 1.27 20250212 0.29 N 005850 500 232 억 7626532 N N 5 N 00 N
8 20250212 100209 55 30.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 N 28100 -200 5 -0.71 1233922750 44153 15.50 28350 28400 27650 36750 19850 28300 27946.52 16.42 0 -8293 29933 29116 28683 27866 27433 28900 27650 232 8450 500 21500 50 1 46448520 13052 3.89 0.68 12 0.10 7223.00 41618.00 47650 20240617 -41.03 27650 20250212 1.63 33200 -15.36 20250131 27650 1.63 20250212 47650 -41.03 20240617 27650 1.63 20250212 0.29 N 005850 500 232 억 7626532 N N 5 N 00 N
9 20250212 090210 55 30.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 N 28200 -100 5 -0.35 88360850 3126 1.10 28350 28400 28100 36750 19850 28300 28266.43 16.42 0 -1845 29933 29116 28683 27866 27433 28900 27650 232 8450 500 21500 50 1 46448520 13098 3.90 0.68 12 0.01 7223.00 41618.00 47650 20240617 -40.82 28100 20250212 0.36 33200 -15.06 20250131 28100 0.36 20250212 47650 -40.82 20240617 28100 0.36 20250212 0.29 N 005850 500 232 억 7626532 N N 5 N 00 N
10 20250211 160208 55 30.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 N 28300 -1000 5 -3.41 8105143550 283839 182.68 29350 29500 28250 38050 20550 29300 28555.75 16.46 0 -107913 30800 30050 29550 28800 28300 29800 28550 232 8750 500 22260 50 1 46448520 13145 3.92 0.68 12 0.61 7223.00 41618.00 47650 20240617 -40.61 28250 20250211 0.18 33200 -14.76 20250131 28250 0.18 20250211 47650 -40.61 20240617 28250 0.18 20250211 0.29 N 005850 500 232 억 7647483 N N 5 N 00 N
11 20250211 150209 55 30.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 N 28400 -900 5 -3.07 7542933750 263978 169.90 29350 29500 28250 38050 20550 29300 28574.10 16.46 0 -107360 30800 30050 29550 28800 28300 29800 28550 232 8750 500 22260 50 1 46448520 13191 3.93 0.68 12 0.57 7223.00 41618.00 47650 20240617 -40.40 28250 20250211 0.53 33200 -14.46 20250131 28250 0.53 20250211 47650 -40.40 20240617 28250 0.53 20250211 0.29 N 005850 500 232 억 7647483 N N 67 N 00 N
12 20250211 140210 55 30.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 N 28350 -950 5 -3.24 6182134950 215891 138.95 29350 29500 28250 38050 20550 29300 28635.45 16.46 0 -104258 30800 30050 29550 28800 28300 29800 28550 232 8750 500 22260 50 1 46448520 13168 3.92 0.68 12 0.46 7223.00 41618.00 47650 20240617 -40.50 28250 20250211 0.35 33200 -14.61 20250131 28250 0.35 20250211 47650 -40.50 20240617 28250 0.35 20250211 0.29 N 005850 500 232 억 7647483 N N 67 N 00 N