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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160501,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,81400,5100,2,6.68,721580649000,8951750,156.19,79100,82200,78600,99100,53500,76300,80606.88,11.69,0,1063679,79700,78000,75700,74000,71700,78850,74850,15371,22800,5000,56460,100,1,306413394,249421,47.22,5.13,12,2.92,1724.00,15859.00,87200,20250304,-6.65,22250,20240306,265.84,87200,-6.65,20250304,36300,124.24,20250106,87200,-6.65,20250304,24850,227.57,20240404,0.89,N,042660,5000,15370 억,,35814660,N,N,49143,N,00,N
20250318,150504,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,81050,4750,2,6.23,679337488850,8432123,147.12,79100,82200,78600,99100,53500,76300,80565.47,11.69,0,855708,79700,78000,75700,74000,71700,78850,74850,15371,22800,5000,56460,100,1,306413394,248348,47.01,5.11,12,2.75,1724.00,15859.00,87200,20250304,-7.05,22250,20240306,264.27,87200,-7.05,20250304,36300,123.28,20250106,87200,-7.05,20250304,24850,226.16,20240404,0.89,N,042660,5000,15370 억,,35814660,N,N,88966,N,00,N
20250318,140503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80900,4600,2,6.03,625814931750,7770535,135.58,79100,82200,78600,99100,53500,76300,80536.98,11.69,0,681894,79700,78000,75700,74000,71700,78850,74850,15371,22800,5000,56460,100,1,306413394,247888,46.93,5.10,12,2.54,1724.00,15859.00,87200,20250304,-7.22,22250,20240306,263.60,87200,-7.22,20250304,36300,122.87,20250106,87200,-7.22,20250304,24850,225.55,20240404,0.89,N,042660,5000,15370 억,,35814660,N,N,88966,N,00,N
20250318,130502,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80700,4400,2,5.77,574824366600,7138934,124.56,79100,82200,78600,99100,53500,76300,80519.70,11.69,0,536298,79700,78000,75700,74000,71700,78850,74850,15371,22800,5000,56460,100,1,306413394,247276,46.81,5.09,12,2.33,1724.00,15859.00,87200,20250304,-7.45,22250,20240306,262.70,87200,-7.45,20250304,36300,122.31,20250106,87200,-7.45,20250304,24850,224.75,20240404,0.89,N,042660,5000,15370 억,,35814660,N,N,88966,N,00,N
20250318,120501,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,79800,3500,2,4.59,529085455450,6569628,114.62,79100,82200,78600,99100,53500,76300,80535.14,11.69,0,462925,79700,78000,75700,74000,71700,78850,74850,15371,22800,5000,56460,100,1,306413394,244518,46.29,5.03,12,2.14,1724.00,15859.00,87200,20250304,-8.49,22250,20240306,258.65,87200,-8.49,20250304,36300,119.83,20250106,87200,-8.49,20250304,24850,221.13,20240404,0.89,N,042660,5000,15370 억,,35814660,N,N,88966,N,00,N
20250318,110501,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80900,4600,2,6.03,492165389100,6110235,106.61,79100,82200,78600,99100,53500,76300,80547.78,11.69,0,474189,79700,78000,75700,74000,71700,78850,74850,15371,22800,5000,56460,100,1,306413394,247888,46.93,5.10,12,1.99,1724.00,15859.00,87200,20250304,-7.22,22250,20240306,263.60,87200,-7.22,20250304,36300,122.87,20250106,87200,-7.22,20250304,24850,225.55,20240404,0.89,N,042660,5000,15370 억,,35814660,N,N,88966,N,00,N
20250318,100502,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80000,3700,2,4.85,398315208100,4947696,86.32,79100,82200,78600,99100,53500,76300,80505.28,11.69,0,269751,79700,78000,75700,74000,71700,78850,74850,15371,22800,5000,56460,100,1,306413394,245131,46.40,5.04,12,1.61,1724.00,15859.00,87200,20250304,-8.26,22250,20240306,259.55,87200,-8.26,20250304,36300,120.39,20250106,87200,-8.26,20250304,24850,221.93,20240404,0.89,N,042660,5000,15370 억,,35814660,N,N,88966,N,00,N
20250318,090503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,81400,5100,2,6.68,92463039400,1154061,20.14,79100,81700,78600,99100,53500,76300,80120.08,11.69,0,44876,79700,78000,75700,74000,71700,78850,74850,15371,22800,5000,56460,100,1,306413394,249421,47.22,5.13,12,0.38,1724.00,15859.00,87200,20250304,-6.65,22250,20240306,265.84,87200,-6.65,20250304,36300,124.24,20250106,87200,-6.65,20250304,24850,227.57,20240404,0.89,N,042660,5000,15370 억,,35814660,N,N,88966,N,00,N
20250317,160500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76300,2000,2,2.69,431931861100,5681772,198.55,73800,77400,73400,96500,52100,74300,76020.70,11.61,0,250315,77100,75700,74100,72700,71100,76400,73400,15371,22200,5000,54980,100,1,306413394,233793,95.97,5.43,12,1.85,795.00,14063.00,87200,20250304,-12.50,22250,20240306,242.92,87200,-12.50,20250304,36300,110.19,20250106,87200,-12.50,20250304,24850,207.04,20240404,0.89,N,042660,5000,15370 억,,35587083,N,N,88691,N,00,N
20250317,150500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76400,2100,2,2.83,413853110250,5444864,190.27,73800,77400,73400,96500,52100,74300,76008.53,11.61,0,227705,77100,75700,74100,72700,71100,76400,73400,15371,22200,5000,54980,100,1,306413394,234100,96.10,5.43,12,1.78,795.00,14063.00,87200,20250304,-12.39,22250,20240306,243.37,87200,-12.39,20250304,36300,110.47,20250106,87200,-12.39,20250304,24850,207.44,20240404,0.89,N,042660,5000,15370 억,,35587083,N,N,49816,N,00,N
20250317,140501,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77000,2700,2,3.63,389795340100,5130435,179.28,73800,77400,73400,96500,52100,74300,75977.63,11.61,0,229518,77100,75700,74100,72700,71100,76400,73400,15371,22200,5000,54980,100,1,306413394,235938,96.86,5.48,12,1.67,795.00,14063.00,87200,20250304,-11.70,22250,20240306,246.07,87200,-11.70,20250304,36300,112.12,20250106,87200,-11.70,20250304,24850,209.86,20240404,0.89,N,042660,5000,15370 억,,35587083,N,N,49816,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 20250318 160501 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 81400 5100 2 6.68 721580649000 8951750 156.19 79100 82200 78600 99100 53500 76300 80606.88 11.69 0 1063679 79700 78000 75700 74000 71700 78850 74850 15371 22800 5000 56460 100 1 306413394 249421 47.22 5.13 12 2.92 1724.00 15859.00 87200 20250304 -6.65 22250 20240306 265.84 87200 -6.65 20250304 36300 124.24 20250106 87200 -6.65 20250304 24850 227.57 20240404 0.89 N 042660 5000 15370 억 35814660 N N 49143 N 00 N
3 20250318 150504 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 81050 4750 2 6.23 679337488850 8432123 147.12 79100 82200 78600 99100 53500 76300 80565.47 11.69 0 855708 79700 78000 75700 74000 71700 78850 74850 15371 22800 5000 56460 100 1 306413394 248348 47.01 5.11 12 2.75 1724.00 15859.00 87200 20250304 -7.05 22250 20240306 264.27 87200 -7.05 20250304 36300 123.28 20250106 87200 -7.05 20250304 24850 226.16 20240404 0.89 N 042660 5000 15370 억 35814660 N N 88966 N 00 N
4 20250318 140503 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80900 4600 2 6.03 625814931750 7770535 135.58 79100 82200 78600 99100 53500 76300 80536.98 11.69 0 681894 79700 78000 75700 74000 71700 78850 74850 15371 22800 5000 56460 100 1 306413394 247888 46.93 5.10 12 2.54 1724.00 15859.00 87200 20250304 -7.22 22250 20240306 263.60 87200 -7.22 20250304 36300 122.87 20250106 87200 -7.22 20250304 24850 225.55 20240404 0.89 N 042660 5000 15370 억 35814660 N N 88966 N 00 N
5 20250318 130502 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80700 4400 2 5.77 574824366600 7138934 124.56 79100 82200 78600 99100 53500 76300 80519.70 11.69 0 536298 79700 78000 75700 74000 71700 78850 74850 15371 22800 5000 56460 100 1 306413394 247276 46.81 5.09 12 2.33 1724.00 15859.00 87200 20250304 -7.45 22250 20240306 262.70 87200 -7.45 20250304 36300 122.31 20250106 87200 -7.45 20250304 24850 224.75 20240404 0.89 N 042660 5000 15370 억 35814660 N N 88966 N 00 N
6 20250318 120501 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 79800 3500 2 4.59 529085455450 6569628 114.62 79100 82200 78600 99100 53500 76300 80535.14 11.69 0 462925 79700 78000 75700 74000 71700 78850 74850 15371 22800 5000 56460 100 1 306413394 244518 46.29 5.03 12 2.14 1724.00 15859.00 87200 20250304 -8.49 22250 20240306 258.65 87200 -8.49 20250304 36300 119.83 20250106 87200 -8.49 20250304 24850 221.13 20240404 0.89 N 042660 5000 15370 억 35814660 N N 88966 N 00 N
7 20250318 110501 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80900 4600 2 6.03 492165389100 6110235 106.61 79100 82200 78600 99100 53500 76300 80547.78 11.69 0 474189 79700 78000 75700 74000 71700 78850 74850 15371 22800 5000 56460 100 1 306413394 247888 46.93 5.10 12 1.99 1724.00 15859.00 87200 20250304 -7.22 22250 20240306 263.60 87200 -7.22 20250304 36300 122.87 20250106 87200 -7.22 20250304 24850 225.55 20240404 0.89 N 042660 5000 15370 억 35814660 N N 88966 N 00 N
8 20250318 100502 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80000 3700 2 4.85 398315208100 4947696 86.32 79100 82200 78600 99100 53500 76300 80505.28 11.69 0 269751 79700 78000 75700 74000 71700 78850 74850 15371 22800 5000 56460 100 1 306413394 245131 46.40 5.04 12 1.61 1724.00 15859.00 87200 20250304 -8.26 22250 20240306 259.55 87200 -8.26 20250304 36300 120.39 20250106 87200 -8.26 20250304 24850 221.93 20240404 0.89 N 042660 5000 15370 억 35814660 N N 88966 N 00 N
9 20250318 090503 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 81400 5100 2 6.68 92463039400 1154061 20.14 79100 81700 78600 99100 53500 76300 80120.08 11.69 0 44876 79700 78000 75700 74000 71700 78850 74850 15371 22800 5000 56460 100 1 306413394 249421 47.22 5.13 12 0.38 1724.00 15859.00 87200 20250304 -6.65 22250 20240306 265.84 87200 -6.65 20250304 36300 124.24 20250106 87200 -6.65 20250304 24850 227.57 20240404 0.89 N 042660 5000 15370 억 35814660 N N 88966 N 00 N
10 20250317 160500 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 76300 2000 2 2.69 431931861100 5681772 198.55 73800 77400 73400 96500 52100 74300 76020.70 11.61 0 250315 77100 75700 74100 72700 71100 76400 73400 15371 22200 5000 54980 100 1 306413394 233793 95.97 5.43 12 1.85 795.00 14063.00 87200 20250304 -12.50 22250 20240306 242.92 87200 -12.50 20250304 36300 110.19 20250106 87200 -12.50 20250304 24850 207.04 20240404 0.89 N 042660 5000 15370 억 35587083 N N 88691 N 00 N
11 20250317 150500 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 76400 2100 2 2.83 413853110250 5444864 190.27 73800 77400 73400 96500 52100 74300 76008.53 11.61 0 227705 77100 75700 74100 72700 71100 76400 73400 15371 22200 5000 54980 100 1 306413394 234100 96.10 5.43 12 1.78 795.00 14063.00 87200 20250304 -12.39 22250 20240306 243.37 87200 -12.39 20250304 36300 110.47 20250106 87200 -12.39 20250304 24850 207.44 20240404 0.89 N 042660 5000 15370 억 35587083 N N 49816 N 00 N
12 20250317 140501 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 77000 2700 2 3.63 389795340100 5130435 179.28 73800 77400 73400 96500 52100 74300 75977.63 11.61 0 229518 77100 75700 74100 72700 71100 76400 73400 15371 22200 5000 54980 100 1 306413394 235938 96.86 5.48 12 1.67 795.00 14063.00 87200 20250304 -11.70 22250 20240306 246.07 87200 -11.70 20250304 36300 112.12 20250106 87200 -11.70 20250304 24850 209.86 20240404 0.89 N 042660 5000 15370 억 35587083 N N 49816 N 00 N