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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042660/price/prices-20250301.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
20250312,160454,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,71000,-7000,5,-8.97,691967592300,9319988,35.49,77600,78000,70600,101400,54600,78000,74255.83,11.50,0,-237564,80700,79350,77650,76300,74600,80025,76975,15371,23400,5000,57720,100,1,306413394,217554,89.31,5.05,12,3.04,795.00,14063.00,87200,20250304,-18.58,22250,20240306,219.10,87200,-18.58,20250304,36300,95.59,20250106,87200,-18.58,20250304,23600,200.85,20240312,0.83,N,042660,5000,15370 억,,35243829,N,N,119446,N,00,N
20250312,150454,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,70900,-7100,5,-9.10,633628910350,8498172,32.36,77600,78000,70600,101400,54600,78000,74559.29,11.50,0,-439908,80700,79350,77650,76300,74600,80025,76975,15371,23400,5000,57720,100,1,306413394,217247,89.18,5.04,12,2.77,795.00,14063.00,87200,20250304,-18.69,22250,20240306,218.65,87200,-18.69,20250304,36300,95.32,20250106,87200,-18.69,20250304,23600,200.42,20240312,0.83,N,042660,5000,15370 억,,35243829,N,N,9483,N,00,N
20250312,140454,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73500,-4500,5,-5.77,436516696100,5757192,21.92,77600,78000,73500,101400,54600,78000,75819.87,11.50,0,-586927,80700,79350,77650,76300,74600,80025,76975,15371,23400,5000,57720,100,1,306413394,225214,92.45,5.23,12,1.88,795.00,14063.00,87200,20250304,-15.71,22250,20240306,230.34,87200,-15.71,20250304,36300,102.48,20250106,87200,-15.71,20250304,23600,211.44,20240312,0.83,N,042660,5000,15370 억,,35243829,N,N,9483,N,00,N
20250312,130454,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74400,-3600,5,-4.62,343586859350,4509530,17.17,77600,78000,74400,101400,54600,78000,76189.97,11.50,0,-504485,80700,79350,77650,76300,74600,80025,76975,15371,23400,5000,57720,100,1,306413394,227972,93.58,5.29,12,1.47,795.00,14063.00,87200,20250304,-14.68,22250,20240306,234.38,87200,-14.68,20250304,36300,104.96,20250106,87200,-14.68,20250304,23600,215.25,20240312,0.83,N,042660,5000,15370 억,,35243829,N,N,9483,N,00,N
20250312,120455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76250,-1750,5,-2.24,250224398750,3269957,12.45,77600,78000,75100,101400,54600,78000,76520.75,11.50,0,-281495,80700,79350,77650,76300,74600,80025,76975,15371,23400,5000,57720,100,1,306413394,233640,95.91,5.42,12,1.07,795.00,14063.00,87200,20250304,-12.56,22250,20240306,242.70,87200,-12.56,20250304,36300,110.06,20250106,87200,-12.56,20250304,23600,223.09,20240312,0.83,N,042660,5000,15370 억,,35243829,N,N,9483,N,00,N
20250312,110451,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76700,-1300,5,-1.67,216440424000,2827884,10.77,77600,78000,75100,101400,54600,78000,76536.25,11.50,0,-255752,80700,79350,77650,76300,74600,80025,76975,15371,23400,5000,57720,100,1,306413394,235019,96.48,5.45,12,0.92,795.00,14063.00,87200,20250304,-12.04,22250,20240306,244.72,87200,-12.04,20250304,36300,111.29,20250106,87200,-12.04,20250304,23600,225.00,20240312,0.83,N,042660,5000,15370 억,,35243829,N,N,9483,N,00,N
20250312,100454,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76900,-1100,5,-1.41,172013830250,2248742,8.56,77600,78000,75100,101400,54600,78000,76491.16,11.50,0,-219771,80700,79350,77650,76300,74600,80025,76975,15371,23400,5000,57720,100,1,306413394,235632,96.73,5.47,12,0.73,795.00,14063.00,87200,20250304,-11.81,22250,20240306,245.62,87200,-11.81,20250304,36300,111.85,20250106,87200,-11.81,20250304,23600,225.85,20240312,0.83,N,042660,5000,15370 억,,35243829,N,N,9483,N,00,N
20250312,090455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76500,-1500,5,-1.92,24735763300,320662,1.22,77600,77900,76300,101400,54600,78000,77130.81,11.50,0,-67456,80700,79350,77650,76300,74600,80025,76975,15371,23400,5000,57720,100,1,306413394,234406,96.23,5.44,12,0.10,795.00,14063.00,87200,20250304,-12.27,22250,20240306,243.82,87200,-12.27,20250304,36300,110.74,20250106,87200,-12.27,20250304,23600,224.15,20240312,0.83,N,042660,5000,15370 억,,35243829,N,N,9483,N,00,N
20250311,160449,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,78000,-1800,5,-2.26,293650657500,3786757,86.90,76900,79000,75950,103700,55900,79800,77545.09,18.13,0,-40617,83466,81632,79266,77432,75066,80450,76250,15371,23900,5000,59050,100,1,306413394,239002,98.11,5.55,12,1.24,795.00,14063.00,87200,20250304,-10.55,22250,20240306,250.56,87200,-10.55,20250304,36300,114.88,20250106,87200,-10.55,20250304,22600,245.13,20240311,0.85,N,042660,5000,15370 억,,55557869,N,N,9483,N,00,N
20250311,150452,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,78600,-1200,5,-1.50,274113663400,3537271,81.17,76900,79000,75950,103700,55900,79800,77491.95,18.13,0,-31567,83466,81632,79266,77432,75066,80450,76250,15371,23900,5000,59050,100,1,306413394,240841,98.87,5.59,12,1.15,795.00,14063.00,87200,20250304,-9.86,22250,20240306,253.26,87200,-9.86,20250304,36300,116.53,20250106,87200,-9.86,20250304,22600,247.79,20240311,0.85,N,042660,5000,15370 억,,55557869,N,N,13728,N,00,N
20250311,140452,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,78300,-1500,5,-1.88,242068827350,3129136,71.81,76900,78700,75950,103700,55900,79800,77358.41,18.13,0,-66416,83466,81632,79266,77432,75066,80450,76250,15371,23900,5000,59050,100,1,306413394,239922,98.49,5.57,12,1.02,795.00,14063.00,87200,20250304,-10.21,22250,20240306,251.91,87200,-10.21,20250304,36300,115.70,20250106,87200,-10.21,20250304,22600,246.46,20240311,0.85,N,042660,5000,15370 억,,55557869,N,N,13728,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 20250312 160454 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 71000 -7000 5 -8.97 691967592300 9319988 35.49 77600 78000 70600 101400 54600 78000 74255.83 11.50 0 -237564 80700 79350 77650 76300 74600 80025 76975 15371 23400 5000 57720 100 1 306413394 217554 89.31 5.05 12 3.04 795.00 14063.00 87200 20250304 -18.58 22250 20240306 219.10 87200 -18.58 20250304 36300 95.59 20250106 87200 -18.58 20250304 23600 200.85 20240312 0.83 N 042660 5000 15370 억 35243829 N N 119446 N 00 N
3 20250312 150454 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 70900 -7100 5 -9.10 633628910350 8498172 32.36 77600 78000 70600 101400 54600 78000 74559.29 11.50 0 -439908 80700 79350 77650 76300 74600 80025 76975 15371 23400 5000 57720 100 1 306413394 217247 89.18 5.04 12 2.77 795.00 14063.00 87200 20250304 -18.69 22250 20240306 218.65 87200 -18.69 20250304 36300 95.32 20250106 87200 -18.69 20250304 23600 200.42 20240312 0.83 N 042660 5000 15370 억 35243829 N N 9483 N 00 N
4 20250312 140454 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 73500 -4500 5 -5.77 436516696100 5757192 21.92 77600 78000 73500 101400 54600 78000 75819.87 11.50 0 -586927 80700 79350 77650 76300 74600 80025 76975 15371 23400 5000 57720 100 1 306413394 225214 92.45 5.23 12 1.88 795.00 14063.00 87200 20250304 -15.71 22250 20240306 230.34 87200 -15.71 20250304 36300 102.48 20250106 87200 -15.71 20250304 23600 211.44 20240312 0.83 N 042660 5000 15370 억 35243829 N N 9483 N 00 N
5 20250312 130454 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 74400 -3600 5 -4.62 343586859350 4509530 17.17 77600 78000 74400 101400 54600 78000 76189.97 11.50 0 -504485 80700 79350 77650 76300 74600 80025 76975 15371 23400 5000 57720 100 1 306413394 227972 93.58 5.29 12 1.47 795.00 14063.00 87200 20250304 -14.68 22250 20240306 234.38 87200 -14.68 20250304 36300 104.96 20250106 87200 -14.68 20250304 23600 215.25 20240312 0.83 N 042660 5000 15370 억 35243829 N N 9483 N 00 N
6 20250312 120455 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 76250 -1750 5 -2.24 250224398750 3269957 12.45 77600 78000 75100 101400 54600 78000 76520.75 11.50 0 -281495 80700 79350 77650 76300 74600 80025 76975 15371 23400 5000 57720 100 1 306413394 233640 95.91 5.42 12 1.07 795.00 14063.00 87200 20250304 -12.56 22250 20240306 242.70 87200 -12.56 20250304 36300 110.06 20250106 87200 -12.56 20250304 23600 223.09 20240312 0.83 N 042660 5000 15370 억 35243829 N N 9483 N 00 N
7 20250312 110451 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 76700 -1300 5 -1.67 216440424000 2827884 10.77 77600 78000 75100 101400 54600 78000 76536.25 11.50 0 -255752 80700 79350 77650 76300 74600 80025 76975 15371 23400 5000 57720 100 1 306413394 235019 96.48 5.45 12 0.92 795.00 14063.00 87200 20250304 -12.04 22250 20240306 244.72 87200 -12.04 20250304 36300 111.29 20250106 87200 -12.04 20250304 23600 225.00 20240312 0.83 N 042660 5000 15370 억 35243829 N N 9483 N 00 N
8 20250312 100454 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 76900 -1100 5 -1.41 172013830250 2248742 8.56 77600 78000 75100 101400 54600 78000 76491.16 11.50 0 -219771 80700 79350 77650 76300 74600 80025 76975 15371 23400 5000 57720 100 1 306413394 235632 96.73 5.47 12 0.73 795.00 14063.00 87200 20250304 -11.81 22250 20240306 245.62 87200 -11.81 20250304 36300 111.85 20250106 87200 -11.81 20250304 23600 225.85 20240312 0.83 N 042660 5000 15370 억 35243829 N N 9483 N 00 N
9 20250312 090455 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 76500 -1500 5 -1.92 24735763300 320662 1.22 77600 77900 76300 101400 54600 78000 77130.81 11.50 0 -67456 80700 79350 77650 76300 74600 80025 76975 15371 23400 5000 57720 100 1 306413394 234406 96.23 5.44 12 0.10 795.00 14063.00 87200 20250304 -12.27 22250 20240306 243.82 87200 -12.27 20250304 36300 110.74 20250106 87200 -12.27 20250304 23600 224.15 20240312 0.83 N 042660 5000 15370 억 35243829 N N 9483 N 00 N
10 20250311 160449 57 100.00 KOSPI200 운송장비·부품 N N N N Y 78000 -1800 5 -2.26 293650657500 3786757 86.90 76900 79000 75950 103700 55900 79800 77545.09 18.13 0 -40617 83466 81632 79266 77432 75066 80450 76250 15371 23900 5000 59050 100 1 306413394 239002 98.11 5.55 12 1.24 795.00 14063.00 87200 20250304 -10.55 22250 20240306 250.56 87200 -10.55 20250304 36300 114.88 20250106 87200 -10.55 20250304 22600 245.13 20240311 0.85 N 042660 5000 15370 억 55557869 N N 9483 N 00 N
11 20250311 150452 57 100.00 KOSPI200 운송장비·부품 N N N N Y 78600 -1200 5 -1.50 274113663400 3537271 81.17 76900 79000 75950 103700 55900 79800 77491.95 18.13 0 -31567 83466 81632 79266 77432 75066 80450 76250 15371 23900 5000 59050 100 1 306413394 240841 98.87 5.59 12 1.15 795.00 14063.00 87200 20250304 -9.86 22250 20240306 253.26 87200 -9.86 20250304 36300 116.53 20250106 87200 -9.86 20250304 22600 247.79 20240311 0.85 N 042660 5000 15370 억 55557869 N N 13728 N 00 N
12 20250311 140452 57 100.00 KOSPI200 운송장비·부품 N N N N Y 78300 -1500 5 -1.88 242068827350 3129136 71.81 76900 78700 75950 103700 55900 79800 77358.41 18.13 0 -66416 83466 81632 79266 77432 75066 80450 76250 15371 23900 5000 59050 100 1 306413394 239922 98.49 5.57 12 1.02 795.00 14063.00 87200 20250304 -10.21 22250 20240306 251.91 87200 -10.21 20250304 36300 115.70 20250106 87200 -10.21 20250304 22600 246.46 20240311 0.85 N 042660 5000 15370 억 55557869 N N 13728 N 00 N