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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160505,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73000,100,2,0.14,409261804900,5674279,50.50,70100,74200,69700,94700,51100,72900,72124.16,18.74,0,360895,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223682,91.82,5.19,12,1.85,795.00,14063.00,81000,20250219,-9.88,21500,20240223,239.53,81000,-9.88,20250219,36300,101.10,20250106,81000,-9.88,20250219,21500,239.53,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,11952,N,00,N
20250221,150507,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73100,200,2,0.27,391421777300,5429807,48.33,70100,74200,69700,94700,51100,72900,72087.37,18.74,0,297273,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223988,91.95,5.20,12,1.77,795.00,14063.00,81000,20250219,-9.75,21500,20240223,240.00,81000,-9.75,20250219,36300,101.38,20250106,81000,-9.75,20250219,21500,240.00,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
20250221,140507,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73100,200,2,0.27,371508424700,5157108,45.90,70100,74200,69700,94700,51100,72900,72037.87,18.74,0,246399,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223988,91.95,5.20,12,1.68,795.00,14063.00,81000,20250219,-9.75,21500,20240223,240.00,81000,-9.75,20250219,36300,101.38,20250106,81000,-9.75,20250219,21500,240.00,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
20250221,130506,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73000,100,2,0.14,344842851300,4792094,42.65,70100,74200,69700,94700,51100,72900,71960.47,18.74,0,181259,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223682,91.82,5.19,12,1.56,795.00,14063.00,81000,20250219,-9.88,21500,20240223,239.53,81000,-9.88,20250219,36300,101.10,20250106,81000,-9.88,20250219,21500,239.53,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
20250221,120506,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73100,200,2,0.27,326246585800,4537120,40.38,70100,74200,69700,94700,51100,72900,71905.75,18.74,0,142189,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223988,91.95,5.20,12,1.48,795.00,14063.00,81000,20250219,-9.75,21500,20240223,240.00,81000,-9.75,20250219,36300,101.38,20250106,81000,-9.75,20250219,21500,240.00,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
20250221,110504,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73300,400,2,0.55,290602155300,4049170,36.04,70100,74200,69700,94700,51100,72900,71767.88,18.74,0,108357,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,224601,92.20,5.21,12,1.32,795.00,14063.00,81000,20250219,-9.51,21500,20240223,240.93,81000,-9.51,20250219,36300,101.93,20250106,81000,-9.51,20250219,21500,240.93,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
20250221,100505,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,72800,-100,5,-0.14,208861997300,2933411,26.11,70100,73000,69700,94700,51100,72900,71200.15,18.74,0,296909,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223069,91.57,5.18,12,0.96,795.00,14063.00,81000,20250219,-10.12,21500,20240223,238.60,81000,-10.12,20250219,36300,100.55,20250106,81000,-10.12,20250219,21500,238.60,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
20250221,090506,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,71700,-1200,5,-1.65,57826527600,819966,7.30,70100,71800,69700,94700,51100,72900,70518.47,18.74,0,208504,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,219698,90.19,5.10,12,0.27,795.00,14063.00,81000,20250219,-11.48,21500,20240223,233.49,81000,-11.48,20250219,36300,97.52,20250106,81000,-11.48,20250219,21500,233.49,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
20250220,160503,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,72900,-5300,5,-6.78,821415229100,11164465,138.27,77000,77100,70800,101600,54800,78200,73564.86,18.83,0,-128936,83666,80932,78266,75532,72866,82300,76900,15371,23400,5000,57860,100,1,306413394,223375,91.70,5.18,12,3.64,795.00,14063.00,81000,20250219,-10.00,21500,20240223,239.07,81000,-10.00,20250219,36300,100.83,20250106,81000,-10.00,20250219,21500,239.07,20240223,0.86,N,042660,5000,15370 억,,57687494,N,N,24603,N,00,N
20250220,150504,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73200,-5000,5,-6.39,790844914100,10745758,133.09,77000,77100,70800,101600,54800,78200,73585.82,18.83,0,-277770,83666,80932,78266,75532,72866,82300,76900,15371,23400,5000,57860,100,1,306413394,224295,92.08,5.21,12,3.51,795.00,14063.00,81000,20250219,-9.63,21500,20240223,240.47,81000,-9.63,20250219,36300,101.65,20250106,81000,-9.63,20250219,21500,240.47,20240223,0.86,N,042660,5000,15370 억,,57687494,N,N,56054,N,00,N
20250220,140505,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,74400,-3800,5,-4.86,717322679800,9742956,120.67,77000,77100,70800,101600,54800,78200,73613.58,18.83,0,-434006,83666,80932,78266,75532,72866,82300,76900,15371,23400,5000,57860,100,1,306413394,227972,93.58,5.29,12,3.18,795.00,14063.00,81000,20250219,-8.15,21500,20240223,246.05,81000,-8.15,20250219,36300,104.96,20250106,81000,-8.15,20250219,21500,246.05,20240223,0.86,N,042660,5000,15370 억,,57687494,N,N,56054,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 20250221 160505 57 100.00 KOSPI200 운송장비·부품 N N N N Y 73000 100 2 0.14 409261804900 5674279 50.50 70100 74200 69700 94700 51100 72900 72124.16 18.74 0 360895 79900 76400 73600 70100 67300 75000 68700 15371 21800 5000 53940 100 1 306413394 223682 91.82 5.19 12 1.85 795.00 14063.00 81000 20250219 -9.88 21500 20240223 239.53 81000 -9.88 20250219 36300 101.10 20250106 81000 -9.88 20250219 21500 239.53 20240223 0.81 N 042660 5000 15370 억 57424342 N N 11952 N 00 N
3 20250221 150507 57 100.00 KOSPI200 운송장비·부품 N N N N Y 73100 200 2 0.27 391421777300 5429807 48.33 70100 74200 69700 94700 51100 72900 72087.37 18.74 0 297273 79900 76400 73600 70100 67300 75000 68700 15371 21800 5000 53940 100 1 306413394 223988 91.95 5.20 12 1.77 795.00 14063.00 81000 20250219 -9.75 21500 20240223 240.00 81000 -9.75 20250219 36300 101.38 20250106 81000 -9.75 20250219 21500 240.00 20240223 0.81 N 042660 5000 15370 억 57424342 N N 24603 N 00 N
4 20250221 140507 57 100.00 KOSPI200 운송장비·부품 N N N N Y 73100 200 2 0.27 371508424700 5157108 45.90 70100 74200 69700 94700 51100 72900 72037.87 18.74 0 246399 79900 76400 73600 70100 67300 75000 68700 15371 21800 5000 53940 100 1 306413394 223988 91.95 5.20 12 1.68 795.00 14063.00 81000 20250219 -9.75 21500 20240223 240.00 81000 -9.75 20250219 36300 101.38 20250106 81000 -9.75 20250219 21500 240.00 20240223 0.81 N 042660 5000 15370 억 57424342 N N 24603 N 00 N
5 20250221 130506 57 100.00 KOSPI200 운송장비·부품 N N N N Y 73000 100 2 0.14 344842851300 4792094 42.65 70100 74200 69700 94700 51100 72900 71960.47 18.74 0 181259 79900 76400 73600 70100 67300 75000 68700 15371 21800 5000 53940 100 1 306413394 223682 91.82 5.19 12 1.56 795.00 14063.00 81000 20250219 -9.88 21500 20240223 239.53 81000 -9.88 20250219 36300 101.10 20250106 81000 -9.88 20250219 21500 239.53 20240223 0.81 N 042660 5000 15370 억 57424342 N N 24603 N 00 N
6 20250221 120506 57 100.00 KOSPI200 운송장비·부품 N N N N Y 73100 200 2 0.27 326246585800 4537120 40.38 70100 74200 69700 94700 51100 72900 71905.75 18.74 0 142189 79900 76400 73600 70100 67300 75000 68700 15371 21800 5000 53940 100 1 306413394 223988 91.95 5.20 12 1.48 795.00 14063.00 81000 20250219 -9.75 21500 20240223 240.00 81000 -9.75 20250219 36300 101.38 20250106 81000 -9.75 20250219 21500 240.00 20240223 0.81 N 042660 5000 15370 억 57424342 N N 24603 N 00 N
7 20250221 110504 57 100.00 KOSPI200 운송장비·부품 N N N N Y 73300 400 2 0.55 290602155300 4049170 36.04 70100 74200 69700 94700 51100 72900 71767.88 18.74 0 108357 79900 76400 73600 70100 67300 75000 68700 15371 21800 5000 53940 100 1 306413394 224601 92.20 5.21 12 1.32 795.00 14063.00 81000 20250219 -9.51 21500 20240223 240.93 81000 -9.51 20250219 36300 101.93 20250106 81000 -9.51 20250219 21500 240.93 20240223 0.81 N 042660 5000 15370 억 57424342 N N 24603 N 00 N
8 20250221 100505 57 100.00 KOSPI200 운송장비·부품 N N N N Y 72800 -100 5 -0.14 208861997300 2933411 26.11 70100 73000 69700 94700 51100 72900 71200.15 18.74 0 296909 79900 76400 73600 70100 67300 75000 68700 15371 21800 5000 53940 100 1 306413394 223069 91.57 5.18 12 0.96 795.00 14063.00 81000 20250219 -10.12 21500 20240223 238.60 81000 -10.12 20250219 36300 100.55 20250106 81000 -10.12 20250219 21500 238.60 20240223 0.81 N 042660 5000 15370 억 57424342 N N 24603 N 00 N
9 20250221 090506 57 100.00 KOSPI200 운송장비·부품 N N N N Y 71700 -1200 5 -1.65 57826527600 819966 7.30 70100 71800 69700 94700 51100 72900 70518.47 18.74 0 208504 79900 76400 73600 70100 67300 75000 68700 15371 21800 5000 53940 100 1 306413394 219698 90.19 5.10 12 0.27 795.00 14063.00 81000 20250219 -11.48 21500 20240223 233.49 81000 -11.48 20250219 36300 97.52 20250106 81000 -11.48 20250219 21500 233.49 20240223 0.81 N 042660 5000 15370 억 57424342 N N 24603 N 00 N
10 20250220 160503 57 100.00 KOSPI200 운송장비·부품 N N N N Y 72900 -5300 5 -6.78 821415229100 11164465 138.27 77000 77100 70800 101600 54800 78200 73564.86 18.83 0 -128936 83666 80932 78266 75532 72866 82300 76900 15371 23400 5000 57860 100 1 306413394 223375 91.70 5.18 12 3.64 795.00 14063.00 81000 20250219 -10.00 21500 20240223 239.07 81000 -10.00 20250219 36300 100.83 20250106 81000 -10.00 20250219 21500 239.07 20240223 0.86 N 042660 5000 15370 억 57687494 N N 24603 N 00 N
11 20250220 150504 57 100.00 KOSPI200 운송장비·부품 N N N N Y 73200 -5000 5 -6.39 790844914100 10745758 133.09 77000 77100 70800 101600 54800 78200 73585.82 18.83 0 -277770 83666 80932 78266 75532 72866 82300 76900 15371 23400 5000 57860 100 1 306413394 224295 92.08 5.21 12 3.51 795.00 14063.00 81000 20250219 -9.63 21500 20240223 240.47 81000 -9.63 20250219 36300 101.65 20250106 81000 -9.63 20250219 21500 240.47 20240223 0.86 N 042660 5000 15370 억 57687494 N N 56054 N 00 N
12 20250220 140505 57 100.00 KOSPI200 운송장비·부품 N N N N Y 74400 -3800 5 -4.86 717322679800 9742956 120.67 77000 77100 70800 101600 54800 78200 73613.58 18.83 0 -434006 83666 80932 78266 75532 72866 82300 76900 15371 23400 5000 57860 100 1 306413394 227972 93.58 5.29 12 3.18 795.00 14063.00 81000 20250219 -8.15 21500 20240223 246.05 81000 -8.15 20250219 36300 104.96 20250106 81000 -8.15 20250219 21500 246.05 20240223 0.86 N 042660 5000 15370 억 57687494 N N 56054 N 00 N