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
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
20250219,160502,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,78200,600,2,0.77,627576615900,7971366,176.34,77000,81000,75600,100800,54400,77600,78729.51,18.68,0,437525,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,239615,98.36,5.56,12,2.60,795.00,14063.00,81000,20250219,-3.46,21500,20240223,263.72,81000,-3.46,20250219,36300,115.43,20250106,81000,-3.46,20250219,21500,263.72,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,55686,N,00,N
20250219,150503,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,77900,300,2,0.39,610651237100,7754344,171.54,77000,81000,75600,100800,54400,77600,78750.13,18.68,0,435726,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,238696,97.99,5.54,12,2.53,795.00,14063.00,81000,20250219,-3.83,21500,20240223,262.33,81000,-3.83,20250219,36300,114.60,20250106,81000,-3.83,20250219,21500,262.33,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
20250219,140500,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,78600,1000,2,1.29,565692257200,7179757,158.82,77000,81000,75600,100800,54400,77600,78790.52,18.68,0,422769,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,240841,98.87,5.59,12,2.34,795.00,14063.00,81000,20250219,-2.96,21500,20240223,265.58,81000,-2.96,20250219,36300,116.53,20250106,81000,-2.96,20250219,21500,265.58,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
20250219,130501,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,79800,2200,2,2.84,506845992600,6434219,142.33,77000,81000,75600,100800,54400,77600,78774.20,18.68,0,483820,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,244518,100.38,5.67,12,2.10,795.00,14063.00,81000,20250219,-1.48,21500,20240223,271.16,81000,-1.48,20250219,36300,119.83,20250106,81000,-1.48,20250219,21500,271.16,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
20250219,120501,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79900,2300,2,2.96,412655506200,5258976,116.33,77000,80400,75600,100800,54400,77600,78467.52,18.68,0,396788,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,244824,100.50,5.68,12,1.72,795.00,14063.00,80900,20250217,-1.24,21500,20240223,271.63,80900,-1.24,20250217,36300,120.11,20250106,80900,-1.24,20250217,21500,271.63,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
20250219,110502,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,80100,2500,2,3.22,359126644200,4588237,101.50,77000,80400,75600,100800,54400,77600,78271.72,18.68,0,374447,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,245437,100.75,5.70,12,1.50,795.00,14063.00,80900,20250217,-0.99,21500,20240223,272.56,80900,-0.99,20250217,36300,120.66,20250106,80900,-0.99,20250217,21500,272.56,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
20250219,100501,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,78400,800,2,1.03,160719077300,2088257,46.19,77000,78700,75600,100800,54400,77600,76962.11,18.68,0,84020,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,240228,98.62,5.57,12,0.68,795.00,14063.00,80900,20250217,-3.09,21500,20240223,264.65,80900,-3.09,20250217,36300,115.98,20250106,80900,-3.09,20250217,21500,264.65,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
20250219,090503,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77100,-500,5,-0.64,25680125600,333618,7.38,77000,77600,76200,100800,54400,77600,76967.47,18.68,0,-6844,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,236245,96.98,5.48,12,0.11,795.00,14063.00,80900,20250217,-4.70,21500,20240223,258.60,80900,-4.70,20250217,36300,112.40,20250106,80900,-4.70,20250217,21500,258.60,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
20250218,160500,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77600,-300,5,-0.39,347446621300,4465433,68.87,79000,79300,77100,101200,54600,77900,77808.32,18.95,0,-810143,83233,80566,78233,75566,73233,81900,76900,15371,23300,5000,57640,100,1,306413394,237777,97.61,5.52,12,1.46,795.00,14063.00,80900,20250217,-4.08,21500,20240223,260.93,80900,-4.08,20250217,36300,113.77,20250106,80900,-4.08,20250217,21500,260.93,20240223,0.94,N,042660,5000,15370 억,,58064197,N,N,24749,N,00,N
20250218,150501,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77700,-200,5,-0.26,327840108500,4212736,64.98,79000,79300,77100,101200,54600,77900,77821.18,18.95,0,-862750,83233,80566,78233,75566,73233,81900,76900,15371,23300,5000,57640,100,1,306413394,238083,97.74,5.53,12,1.37,795.00,14063.00,80900,20250217,-3.96,21500,20240223,261.40,80900,-3.96,20250217,36300,114.05,20250106,80900,-3.96,20250217,21500,261.40,20240223,0.94,N,042660,5000,15370 억,,58064197,N,N,14044,N,00,N
20250218,140501,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77500,-400,5,-0.51,300557397400,3860202,59.54,79000,79300,77100,101200,54600,77900,77860.54,18.95,0,-835257,83233,80566,78233,75566,73233,81900,76900,15371,23300,5000,57640,100,1,306413394,237470,97.48,5.51,12,1.26,795.00,14063.00,80900,20250217,-4.20,21500,20240223,260.47,80900,-4.20,20250217,36300,113.50,20250106,80900,-4.20,20250217,21500,260.47,20240223,0.94,N,042660,5000,15370 억,,58064197,N,N,14044,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 160502 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 78200 600 2 0.77 627576615900 7971366 176.34 77000 81000 75600 100800 54400 77600 78729.51 18.68 0 437525 80200 78900 78000 76700 75800 78450 76250 15371 23200 5000 57420 100 1 306413394 239615 98.36 5.56 12 2.60 795.00 14063.00 81000 20250219 -3.46 21500 20240223 263.72 81000 -3.46 20250219 36300 115.43 20250106 81000 -3.46 20250219 21500 263.72 20240223 0.96 N 042660 5000 15370 억 57240681 N N 55686 N 00 N
3 20250219 150503 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 77900 300 2 0.39 610651237100 7754344 171.54 77000 81000 75600 100800 54400 77600 78750.13 18.68 0 435726 80200 78900 78000 76700 75800 78450 76250 15371 23200 5000 57420 100 1 306413394 238696 97.99 5.54 12 2.53 795.00 14063.00 81000 20250219 -3.83 21500 20240223 262.33 81000 -3.83 20250219 36300 114.60 20250106 81000 -3.83 20250219 21500 262.33 20240223 0.96 N 042660 5000 15370 억 57240681 N N 24749 N 00 N
4 20250219 140500 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 78600 1000 2 1.29 565692257200 7179757 158.82 77000 81000 75600 100800 54400 77600 78790.52 18.68 0 422769 80200 78900 78000 76700 75800 78450 76250 15371 23200 5000 57420 100 1 306413394 240841 98.87 5.59 12 2.34 795.00 14063.00 81000 20250219 -2.96 21500 20240223 265.58 81000 -2.96 20250219 36300 116.53 20250106 81000 -2.96 20250219 21500 265.58 20240223 0.96 N 042660 5000 15370 억 57240681 N N 24749 N 00 N
5 20250219 130501 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 79800 2200 2 2.84 506845992600 6434219 142.33 77000 81000 75600 100800 54400 77600 78774.20 18.68 0 483820 80200 78900 78000 76700 75800 78450 76250 15371 23200 5000 57420 100 1 306413394 244518 100.38 5.67 12 2.10 795.00 14063.00 81000 20250219 -1.48 21500 20240223 271.16 81000 -1.48 20250219 36300 119.83 20250106 81000 -1.48 20250219 21500 271.16 20240223 0.96 N 042660 5000 15370 억 57240681 N N 24749 N 00 N
6 20250219 120501 57 100.00 KOSPI200 운송장비·부품 N N N N Y 79900 2300 2 2.96 412655506200 5258976 116.33 77000 80400 75600 100800 54400 77600 78467.52 18.68 0 396788 80200 78900 78000 76700 75800 78450 76250 15371 23200 5000 57420 100 1 306413394 244824 100.50 5.68 12 1.72 795.00 14063.00 80900 20250217 -1.24 21500 20240223 271.63 80900 -1.24 20250217 36300 120.11 20250106 80900 -1.24 20250217 21500 271.63 20240223 0.96 N 042660 5000 15370 억 57240681 N N 24749 N 00 N
7 20250219 110502 57 100.00 KOSPI200 운송장비·부품 N N N N Y 80100 2500 2 3.22 359126644200 4588237 101.50 77000 80400 75600 100800 54400 77600 78271.72 18.68 0 374447 80200 78900 78000 76700 75800 78450 76250 15371 23200 5000 57420 100 1 306413394 245437 100.75 5.70 12 1.50 795.00 14063.00 80900 20250217 -0.99 21500 20240223 272.56 80900 -0.99 20250217 36300 120.66 20250106 80900 -0.99 20250217 21500 272.56 20240223 0.96 N 042660 5000 15370 억 57240681 N N 24749 N 00 N
8 20250219 100501 57 100.00 KOSPI200 운송장비·부품 N N N N Y 78400 800 2 1.03 160719077300 2088257 46.19 77000 78700 75600 100800 54400 77600 76962.11 18.68 0 84020 80200 78900 78000 76700 75800 78450 76250 15371 23200 5000 57420 100 1 306413394 240228 98.62 5.57 12 0.68 795.00 14063.00 80900 20250217 -3.09 21500 20240223 264.65 80900 -3.09 20250217 36300 115.98 20250106 80900 -3.09 20250217 21500 264.65 20240223 0.96 N 042660 5000 15370 억 57240681 N N 24749 N 00 N
9 20250219 090503 57 100.00 KOSPI200 운송장비·부품 N N N N Y 77100 -500 5 -0.64 25680125600 333618 7.38 77000 77600 76200 100800 54400 77600 76967.47 18.68 0 -6844 80200 78900 78000 76700 75800 78450 76250 15371 23200 5000 57420 100 1 306413394 236245 96.98 5.48 12 0.11 795.00 14063.00 80900 20250217 -4.70 21500 20240223 258.60 80900 -4.70 20250217 36300 112.40 20250106 80900 -4.70 20250217 21500 258.60 20240223 0.96 N 042660 5000 15370 억 57240681 N N 24749 N 00 N
10 20250218 160500 57 100.00 KOSPI200 운송장비·부품 N N N N Y 77600 -300 5 -0.39 347446621300 4465433 68.87 79000 79300 77100 101200 54600 77900 77808.32 18.95 0 -810143 83233 80566 78233 75566 73233 81900 76900 15371 23300 5000 57640 100 1 306413394 237777 97.61 5.52 12 1.46 795.00 14063.00 80900 20250217 -4.08 21500 20240223 260.93 80900 -4.08 20250217 36300 113.77 20250106 80900 -4.08 20250217 21500 260.93 20240223 0.94 N 042660 5000 15370 억 58064197 N N 24749 N 00 N
11 20250218 150501 57 100.00 KOSPI200 운송장비·부품 N N N N Y 77700 -200 5 -0.26 327840108500 4212736 64.98 79000 79300 77100 101200 54600 77900 77821.18 18.95 0 -862750 83233 80566 78233 75566 73233 81900 76900 15371 23300 5000 57640 100 1 306413394 238083 97.74 5.53 12 1.37 795.00 14063.00 80900 20250217 -3.96 21500 20240223 261.40 80900 -3.96 20250217 36300 114.05 20250106 80900 -3.96 20250217 21500 261.40 20240223 0.94 N 042660 5000 15370 억 58064197 N N 14044 N 00 N
12 20250218 140501 57 100.00 KOSPI200 운송장비·부품 N N N N Y 77500 -400 5 -0.51 300557397400 3860202 59.54 79000 79300 77100 101200 54600 77900 77860.54 18.95 0 -835257 83233 80566 78233 75566 73233 81900 76900 15371 23300 5000 57640 100 1 306413394 237470 97.48 5.51 12 1.26 795.00 14063.00 80900 20250217 -4.20 21500 20240223 260.47 80900 -4.20 20250217 36300 113.50 20250106 80900 -4.20 20250217 21500 260.47 20240223 0.94 N 042660 5000 15370 억 58064197 N N 14044 N 00 N