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
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
20250212,160450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,72900,9600,2,15.17,1241634755400,18033764,142.07,65000,74600,64100,82200,44400,63300,68839.87,19.08,0,925476,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,223375,91.70,5.18,12,5.89,795.00,14063.00,74600,20250212,-2.28,21500,20240131,239.07,74600,-2.28,20250212,36300,100.83,20250106,74600,-2.28,20250212,21500,239.07,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,273569,N,00,N
20250212,150449,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,72700,9400,2,14.85,1140890270700,16646997,131.14,65000,74600,64100,82200,44400,63300,68534.43,19.08,0,744517,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,222763,91.45,5.17,12,5.43,795.00,14063.00,74600,20250212,-2.55,21500,20240131,238.14,74600,-2.55,20250212,36300,100.28,20250106,74600,-2.55,20250212,21500,238.14,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
20250212,140450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,69000,5700,2,9.00,712943142100,10714346,84.41,65000,69100,64100,82200,44400,63300,66541.11,19.08,0,536271,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,211425,86.79,4.91,12,3.50,795.00,14063.00,69100,20250212,-0.14,21500,20240131,220.93,69100,-0.14,20250212,36300,90.08,20250106,69100,-0.14,20250212,21500,220.93,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
20250212,130450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,68300,5000,2,7.90,620929580900,9371554,73.83,65000,68800,64100,82200,44400,63300,66256.97,19.08,0,345255,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,209280,85.91,4.86,12,3.06,795.00,14063.00,68800,20250212,-0.73,21500,20240131,217.67,68800,-0.73,20250212,36300,88.15,20250106,68800,-0.73,20250212,21500,217.67,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
20250212,120450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,68200,4900,2,7.74,533838162300,8095266,63.77,65000,68800,64100,82200,44400,63300,65944.62,19.08,0,184292,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,208974,85.79,4.85,12,2.64,795.00,14063.00,68800,20250212,-0.87,21500,20240131,217.21,68800,-0.87,20250212,36300,87.88,20250106,68800,-0.87,20250212,21500,217.21,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
20250212,110449,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,66300,3000,2,4.74,358767958100,5496546,43.30,65000,66300,64100,82200,44400,63300,65271.67,19.08,0,-98595,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,203152,83.40,4.71,12,1.79,795.00,14063.00,66300,20250212,0.00,21500,20240131,208.37,66300,0.00,20250212,36300,82.64,20250106,66300,0.00,20250212,21500,208.37,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
20250212,100450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,64500,1200,2,1.90,252050570700,3868573,30.48,65000,66300,64100,82200,44400,63300,65153.56,19.08,0,-442433,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,197637,81.13,4.59,12,1.26,795.00,14063.00,66300,20250212,-2.71,21500,20240131,200.00,66300,-2.71,20250212,36300,77.69,20250106,66300,-2.71,20250212,21500,200.00,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
20250212,090452,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,65600,2300,2,3.63,74881709200,1151401,9.07,65000,65700,64200,82200,44400,63300,65035.91,19.08,0,-194723,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,201007,82.52,4.66,12,0.38,795.00,14063.00,65700,20250212,-0.15,21500,20240131,205.12,65700,-0.15,20250212,36300,80.72,20250106,65700,-0.15,20250212,21500,205.12,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
20250211,160450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,63300,5200,2,8.95,791464526900,12599008,159.53,59900,65500,59500,75500,40700,58100,62819.43,18.70,0,1147468,67633,62866,60033,55266,52433,61450,53850,15371,17400,5000,42990,100,1,306413394,193960,79.62,4.50,12,4.11,795.00,14063.00,65500,20250211,-3.36,21500,20240131,194.42,65500,-3.36,20250211,36300,74.38,20250106,65500,-3.36,20250211,21500,194.42,20240223,0.99,N,042660,5000,15370 억,,57292503,N,N,75374,N,00,N
20250211,150450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,62900,4800,2,8.26,762259513000,12137486,153.68,59900,65500,59500,75500,40700,58100,62802.28,18.70,0,1203118,67633,62866,60033,55266,52433,61450,53850,15371,17400,5000,42990,100,1,306413394,192734,79.12,4.47,12,3.96,795.00,14063.00,65500,20250211,-3.97,21500,20240131,192.56,65500,-3.97,20250211,36300,73.28,20250106,65500,-3.97,20250211,21500,192.56,20240223,0.99,N,042660,5000,15370 억,,57292503,N,N,23029,N,00,N
20250211,140450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,63200,5100,2,8.78,702645726600,11191240,141.70,59900,65500,59500,75500,40700,58100,62785.54,18.70,0,1233542,67633,62866,60033,55266,52433,61450,53850,15371,17400,5000,42990,100,1,306413394,193653,79.50,4.49,12,3.65,795.00,14063.00,65500,20250211,-3.51,21500,20240131,193.95,65500,-3.51,20250211,36300,74.10,20250106,65500,-3.51,20250211,21500,193.95,20240223,0.99,N,042660,5000,15370 억,,57292503,N,N,23029,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 160450 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 72900 9600 2 15.17 1241634755400 18033764 142.07 65000 74600 64100 82200 44400 63300 68839.87 19.08 0 925476 68766 66032 62766 60032 56766 67400 61400 15371 18900 5000 46840 100 1 306413394 223375 91.70 5.18 12 5.89 795.00 14063.00 74600 20250212 -2.28 21500 20240131 239.07 74600 -2.28 20250212 36300 100.83 20250106 74600 -2.28 20250212 21500 239.07 20240223 1.02 N 042660 5000 15370 억 58460663 N N 273569 N 00 N
3 20250212 150449 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 72700 9400 2 14.85 1140890270700 16646997 131.14 65000 74600 64100 82200 44400 63300 68534.43 19.08 0 744517 68766 66032 62766 60032 56766 67400 61400 15371 18900 5000 46840 100 1 306413394 222763 91.45 5.17 12 5.43 795.00 14063.00 74600 20250212 -2.55 21500 20240131 238.14 74600 -2.55 20250212 36300 100.28 20250106 74600 -2.55 20250212 21500 238.14 20240223 1.02 N 042660 5000 15370 억 58460663 N N 75374 N 00 N
4 20250212 140450 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 69000 5700 2 9.00 712943142100 10714346 84.41 65000 69100 64100 82200 44400 63300 66541.11 19.08 0 536271 68766 66032 62766 60032 56766 67400 61400 15371 18900 5000 46840 100 1 306413394 211425 86.79 4.91 12 3.50 795.00 14063.00 69100 20250212 -0.14 21500 20240131 220.93 69100 -0.14 20250212 36300 90.08 20250106 69100 -0.14 20250212 21500 220.93 20240223 1.02 N 042660 5000 15370 억 58460663 N N 75374 N 00 N
5 20250212 130450 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 68300 5000 2 7.90 620929580900 9371554 73.83 65000 68800 64100 82200 44400 63300 66256.97 19.08 0 345255 68766 66032 62766 60032 56766 67400 61400 15371 18900 5000 46840 100 1 306413394 209280 85.91 4.86 12 3.06 795.00 14063.00 68800 20250212 -0.73 21500 20240131 217.67 68800 -0.73 20250212 36300 88.15 20250106 68800 -0.73 20250212 21500 217.67 20240223 1.02 N 042660 5000 15370 억 58460663 N N 75374 N 00 N
6 20250212 120450 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 68200 4900 2 7.74 533838162300 8095266 63.77 65000 68800 64100 82200 44400 63300 65944.62 19.08 0 184292 68766 66032 62766 60032 56766 67400 61400 15371 18900 5000 46840 100 1 306413394 208974 85.79 4.85 12 2.64 795.00 14063.00 68800 20250212 -0.87 21500 20240131 217.21 68800 -0.87 20250212 36300 87.88 20250106 68800 -0.87 20250212 21500 217.21 20240223 1.02 N 042660 5000 15370 억 58460663 N N 75374 N 00 N
7 20250212 110449 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 66300 3000 2 4.74 358767958100 5496546 43.30 65000 66300 64100 82200 44400 63300 65271.67 19.08 0 -98595 68766 66032 62766 60032 56766 67400 61400 15371 18900 5000 46840 100 1 306413394 203152 83.40 4.71 12 1.79 795.00 14063.00 66300 20250212 0.00 21500 20240131 208.37 66300 0.00 20250212 36300 82.64 20250106 66300 0.00 20250212 21500 208.37 20240223 1.02 N 042660 5000 15370 억 58460663 N N 75374 N 00 N
8 20250212 100450 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 64500 1200 2 1.90 252050570700 3868573 30.48 65000 66300 64100 82200 44400 63300 65153.56 19.08 0 -442433 68766 66032 62766 60032 56766 67400 61400 15371 18900 5000 46840 100 1 306413394 197637 81.13 4.59 12 1.26 795.00 14063.00 66300 20250212 -2.71 21500 20240131 200.00 66300 -2.71 20250212 36300 77.69 20250106 66300 -2.71 20250212 21500 200.00 20240223 1.02 N 042660 5000 15370 억 58460663 N N 75374 N 00 N
9 20250212 090452 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 65600 2300 2 3.63 74881709200 1151401 9.07 65000 65700 64200 82200 44400 63300 65035.91 19.08 0 -194723 68766 66032 62766 60032 56766 67400 61400 15371 18900 5000 46840 100 1 306413394 201007 82.52 4.66 12 0.38 795.00 14063.00 65700 20250212 -0.15 21500 20240131 205.12 65700 -0.15 20250212 36300 80.72 20250106 65700 -0.15 20250212 21500 205.12 20240223 1.02 N 042660 5000 15370 억 58460663 N N 75374 N 00 N
10 20250211 160450 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 63300 5200 2 8.95 791464526900 12599008 159.53 59900 65500 59500 75500 40700 58100 62819.43 18.70 0 1147468 67633 62866 60033 55266 52433 61450 53850 15371 17400 5000 42990 100 1 306413394 193960 79.62 4.50 12 4.11 795.00 14063.00 65500 20250211 -3.36 21500 20240131 194.42 65500 -3.36 20250211 36300 74.38 20250106 65500 -3.36 20250211 21500 194.42 20240223 0.99 N 042660 5000 15370 억 57292503 N N 75374 N 00 N
11 20250211 150450 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 62900 4800 2 8.26 762259513000 12137486 153.68 59900 65500 59500 75500 40700 58100 62802.28 18.70 0 1203118 67633 62866 60033 55266 52433 61450 53850 15371 17400 5000 42990 100 1 306413394 192734 79.12 4.47 12 3.96 795.00 14063.00 65500 20250211 -3.97 21500 20240131 192.56 65500 -3.97 20250211 36300 73.28 20250106 65500 -3.97 20250211 21500 192.56 20240223 0.99 N 042660 5000 15370 억 57292503 N N 23029 N 00 N
12 20250211 140450 57 100.00 KOSPI200 신고가 운송장비·부품 N N N N Y 63200 5100 2 8.78 702645726600 11191240 141.70 59900 65500 59500 75500 40700 58100 62785.54 18.70 0 1233542 67633 62866 60033 55266 52433 61450 53850 15371 17400 5000 42990 100 1 306413394 193653 79.50 4.49 12 3.65 795.00 14063.00 65500 20250211 -3.51 21500 20240131 193.95 65500 -3.51 20250211 36300 74.10 20250106 65500 -3.51 20250211 21500 193.95 20240223 0.99 N 042660 5000 15370 억 57292503 N N 23029 N 00 N