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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042660/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
20250228,160519,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74300,300,2,0.41,565153740900,7584370,169.74,74000,76500,72600,96200,51800,74000,74516.59,18.54,0,-656674,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,227665,93.46,5.28,12,2.48,795.00,14063.00,81000,20250219,-8.27,21500,20240223,245.58,81000,-8.27,20250219,36300,104.68,20250106,81000,-8.27,20250219,22250,233.93,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,16087,N,00,N
20250228,150522,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74100,100,2,0.14,526985971700,7070174,158.23,74000,76500,72600,96200,51800,74000,74537.12,18.54,0,-593240,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,227052,93.21,5.27,12,2.31,795.00,14063.00,81000,20250219,-8.52,21500,20240223,244.65,81000,-8.52,20250219,36300,104.13,20250106,81000,-8.52,20250219,22250,233.03,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
20250228,140523,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74400,400,2,0.54,468618249400,6282589,140.60,74000,76500,72600,96200,51800,74000,74590.77,18.54,0,-334350,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,227972,93.58,5.29,12,2.05,795.00,14063.00,81000,20250219,-8.15,21500,20240223,246.05,81000,-8.15,20250219,36300,104.96,20250106,81000,-8.15,20250219,22250,234.38,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
20250228,130521,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74200,200,2,0.27,315224154000,4248405,95.08,74000,75900,72600,96200,51800,74000,74198.62,18.54,0,-334479,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,227359,93.33,5.28,12,1.39,795.00,14063.00,81000,20250219,-8.40,21500,20240223,245.12,81000,-8.40,20250219,36300,104.41,20250106,81000,-8.40,20250219,22250,233.48,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
20250228,120518,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74200,200,2,0.27,284562209700,3834405,85.81,74000,75900,72600,96200,51800,74000,74213.33,18.54,0,-313859,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,227359,93.33,5.28,12,1.25,795.00,14063.00,81000,20250219,-8.40,21500,20240223,245.12,81000,-8.40,20250219,36300,104.41,20250106,81000,-8.40,20250219,22250,233.48,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
20250228,110519,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73300,-700,5,-0.95,258646251500,3481907,77.92,74000,75900,72600,96200,51800,74000,74283.60,18.54,0,-306470,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,224601,92.20,5.21,12,1.14,795.00,14063.00,81000,20250219,-9.51,21500,20240223,240.93,81000,-9.51,20250219,36300,101.93,20250106,81000,-9.51,20250219,22250,229.44,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
20250228,100518,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74300,300,2,0.41,184020143600,2465124,55.17,74000,75900,73300,96200,51800,74000,74651.63,18.54,0,-177075,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,227665,93.46,5.28,12,0.80,795.00,14063.00,81000,20250219,-8.27,21500,20240223,245.58,81000,-8.27,20250219,36300,104.68,20250106,81000,-8.27,20250219,22250,233.93,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
20250228,090521,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74800,800,2,1.08,47896166200,640425,14.33,74000,75800,73600,96200,51800,74000,74798.41,18.54,0,6365,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,229197,94.09,5.32,12,0.21,795.00,14063.00,81000,20250219,-7.65,21500,20240223,247.91,81000,-7.65,20250219,36300,106.06,20250106,81000,-7.65,20250219,22250,236.18,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
20250227,160516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74000,1500,2,2.07,327008644600,4424799,98.52,73600,75100,72600,94200,50800,72500,73905.04,18.47,0,199569,77633,75066,73533,70966,69433,74300,70200,15371,21700,5000,53650,100,1,306413394,226746,93.08,5.26,12,1.44,795.00,14063.00,81000,20250219,-8.64,21500,20240223,244.19,81000,-8.64,20250219,36300,103.86,20250106,81000,-8.64,20250219,22250,232.58,20240306,0.75,N,042660,5000,15370 억,,56585230,N,N,6027,N,00,N
20250227,150514,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73800,1300,2,1.79,309583137100,4188756,93.26,73600,75100,72600,94200,50800,72500,73909.74,18.47,0,86696,77633,75066,73533,70966,69433,74300,70200,15371,21700,5000,53650,100,1,306413394,226133,92.83,5.25,12,1.37,795.00,14063.00,81000,20250219,-8.89,21500,20240223,243.26,81000,-8.89,20250219,36300,103.31,20250106,81000,-8.89,20250219,22250,231.69,20240306,0.75,N,042660,5000,15370 억,,56585230,N,N,36091,N,00,N
20250227,140516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73600,1100,2,1.52,277653912600,3757417,83.66,73600,75100,72600,94200,50800,72500,73896.66,18.47,0,14527,77633,75066,73533,70966,69433,74300,70200,15371,21700,5000,53650,100,1,306413394,225520,92.58,5.23,12,1.23,795.00,14063.00,81000,20250219,-9.14,21500,20240223,242.33,81000,-9.14,20250219,36300,102.75,20250106,81000,-9.14,20250219,22250,230.79,20240306,0.75,N,042660,5000,15370 억,,56585230,N,N,36091,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 20250228 160519 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 74300 300 2 0.41 565153740900 7584370 169.74 74000 76500 72600 96200 51800 74000 74516.59 18.54 0 -656674 76400 75200 73900 72700 71400 75800 73300 15371 22200 5000 54760 100 1 306413394 227665 93.46 5.28 12 2.48 795.00 14063.00 81000 20250219 -8.27 21500 20240223 245.58 81000 -8.27 20250219 36300 104.68 20250106 81000 -8.27 20250219 22250 233.93 20240306 0.79 N 042660 5000 15370 억 56805996 N N 16087 N 00 N
3 20250228 150522 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 74100 100 2 0.14 526985971700 7070174 158.23 74000 76500 72600 96200 51800 74000 74537.12 18.54 0 -593240 76400 75200 73900 72700 71400 75800 73300 15371 22200 5000 54760 100 1 306413394 227052 93.21 5.27 12 2.31 795.00 14063.00 81000 20250219 -8.52 21500 20240223 244.65 81000 -8.52 20250219 36300 104.13 20250106 81000 -8.52 20250219 22250 233.03 20240306 0.79 N 042660 5000 15370 억 56805996 N N 6027 N 00 N
4 20250228 140523 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 74400 400 2 0.54 468618249400 6282589 140.60 74000 76500 72600 96200 51800 74000 74590.77 18.54 0 -334350 76400 75200 73900 72700 71400 75800 73300 15371 22200 5000 54760 100 1 306413394 227972 93.58 5.29 12 2.05 795.00 14063.00 81000 20250219 -8.15 21500 20240223 246.05 81000 -8.15 20250219 36300 104.96 20250106 81000 -8.15 20250219 22250 234.38 20240306 0.79 N 042660 5000 15370 억 56805996 N N 6027 N 00 N
5 20250228 130521 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 74200 200 2 0.27 315224154000 4248405 95.08 74000 75900 72600 96200 51800 74000 74198.62 18.54 0 -334479 76400 75200 73900 72700 71400 75800 73300 15371 22200 5000 54760 100 1 306413394 227359 93.33 5.28 12 1.39 795.00 14063.00 81000 20250219 -8.40 21500 20240223 245.12 81000 -8.40 20250219 36300 104.41 20250106 81000 -8.40 20250219 22250 233.48 20240306 0.79 N 042660 5000 15370 억 56805996 N N 6027 N 00 N
6 20250228 120518 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 74200 200 2 0.27 284562209700 3834405 85.81 74000 75900 72600 96200 51800 74000 74213.33 18.54 0 -313859 76400 75200 73900 72700 71400 75800 73300 15371 22200 5000 54760 100 1 306413394 227359 93.33 5.28 12 1.25 795.00 14063.00 81000 20250219 -8.40 21500 20240223 245.12 81000 -8.40 20250219 36300 104.41 20250106 81000 -8.40 20250219 22250 233.48 20240306 0.79 N 042660 5000 15370 억 56805996 N N 6027 N 00 N
7 20250228 110519 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 73300 -700 5 -0.95 258646251500 3481907 77.92 74000 75900 72600 96200 51800 74000 74283.60 18.54 0 -306470 76400 75200 73900 72700 71400 75800 73300 15371 22200 5000 54760 100 1 306413394 224601 92.20 5.21 12 1.14 795.00 14063.00 81000 20250219 -9.51 21500 20240223 240.93 81000 -9.51 20250219 36300 101.93 20250106 81000 -9.51 20250219 22250 229.44 20240306 0.79 N 042660 5000 15370 억 56805996 N N 6027 N 00 N
8 20250228 100518 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 74300 300 2 0.41 184020143600 2465124 55.17 74000 75900 73300 96200 51800 74000 74651.63 18.54 0 -177075 76400 75200 73900 72700 71400 75800 73300 15371 22200 5000 54760 100 1 306413394 227665 93.46 5.28 12 0.80 795.00 14063.00 81000 20250219 -8.27 21500 20240223 245.58 81000 -8.27 20250219 36300 104.68 20250106 81000 -8.27 20250219 22250 233.93 20240306 0.79 N 042660 5000 15370 억 56805996 N N 6027 N 00 N
9 20250228 090521 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 74800 800 2 1.08 47896166200 640425 14.33 74000 75800 73600 96200 51800 74000 74798.41 18.54 0 6365 76400 75200 73900 72700 71400 75800 73300 15371 22200 5000 54760 100 1 306413394 229197 94.09 5.32 12 0.21 795.00 14063.00 81000 20250219 -7.65 21500 20240223 247.91 81000 -7.65 20250219 36300 106.06 20250106 81000 -7.65 20250219 22250 236.18 20240306 0.79 N 042660 5000 15370 억 56805996 N N 6027 N 00 N
10 20250227 160516 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 74000 1500 2 2.07 327008644600 4424799 98.52 73600 75100 72600 94200 50800 72500 73905.04 18.47 0 199569 77633 75066 73533 70966 69433 74300 70200 15371 21700 5000 53650 100 1 306413394 226746 93.08 5.26 12 1.44 795.00 14063.00 81000 20250219 -8.64 21500 20240223 244.19 81000 -8.64 20250219 36300 103.86 20250106 81000 -8.64 20250219 22250 232.58 20240306 0.75 N 042660 5000 15370 억 56585230 N N 6027 N 00 N
11 20250227 150514 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 73800 1300 2 1.79 309583137100 4188756 93.26 73600 75100 72600 94200 50800 72500 73909.74 18.47 0 86696 77633 75066 73533 70966 69433 74300 70200 15371 21700 5000 53650 100 1 306413394 226133 92.83 5.25 12 1.37 795.00 14063.00 81000 20250219 -8.89 21500 20240223 243.26 81000 -8.89 20250219 36300 103.31 20250106 81000 -8.89 20250219 22250 231.69 20240306 0.75 N 042660 5000 15370 억 56585230 N N 36091 N 00 N
12 20250227 140516 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 73600 1100 2 1.52 277653912600 3757417 83.66 73600 75100 72600 94200 50800 72500 73896.66 18.47 0 14527 77633 75066 73533 70966 69433 74300 70200 15371 21700 5000 53650 100 1 306413394 225520 92.58 5.23 12 1.23 795.00 14063.00 81000 20250219 -9.14 21500 20240223 242.33 81000 -9.14 20250219 36300 102.75 20250106 81000 -9.14 20250219 22250 230.79 20240306 0.75 N 042660 5000 15370 억 56585230 N N 36091 N 00 N