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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042660/price/prices-20250401.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
20250414,160445,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80100,2500,2,3.22,204621098800,2553658,55.86,81100,81100,78800,100800,54400,77600,80128.64,11.23,0,-90242,80733,79166,76633,75066,72533,79950,75850,15371,23200,5000,57420,100,1,306413394,245437,46.46,5.05,12,0.83,1724.00,15859.00,87200,20250304,-8.14,24850,20240404,222.33,87200,-8.14,20250304,36300,120.66,20250106,87200,-8.14,20250304,25400,215.35,20240805,0.94,Y,042660,5000,15370 억,,34416177,N,N,123415,N,00,N
20250414,150448,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80400,2800,2,3.61,194875884750,2432068,53.20,81100,81100,78800,100800,54400,77600,80127.65,11.23,0,-102925,80733,79166,76633,75066,72533,79950,75850,15371,23200,5000,57420,100,1,306413394,246356,46.64,5.07,12,0.79,1724.00,15859.00,87200,20250304,-7.80,24850,20240404,223.54,87200,-7.80,20250304,36300,121.49,20250106,87200,-7.80,20250304,25400,216.54,20240805,0.94,Y,042660,5000,15370 억,,34416177,N,N,126162,N,00,N
20250414,140448,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80000,2400,2,3.09,179117559300,2235554,48.90,81100,81100,78800,100800,54400,77600,80122.23,11.23,0,-118564,80733,79166,76633,75066,72533,79950,75850,15371,23200,5000,57420,100,1,306413394,245131,46.40,5.04,12,0.73,1724.00,15859.00,87200,20250304,-8.26,24850,20240404,221.93,87200,-8.26,20250304,36300,120.39,20250106,87200,-8.26,20250304,25400,214.96,20240805,0.94,Y,042660,5000,15370 억,,34416177,N,N,126162,N,00,N
20250414,130448,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80300,2700,2,3.48,162293235700,2025463,44.30,81100,81100,78800,100800,54400,77600,80126.49,11.23,0,-82587,80733,79166,76633,75066,72533,79950,75850,15371,23200,5000,57420,100,1,306413394,246050,46.58,5.06,12,0.66,1724.00,15859.00,87200,20250304,-7.91,24850,20240404,223.14,87200,-7.91,20250304,36300,121.21,20250106,87200,-7.91,20250304,25400,216.14,20240805,0.94,Y,042660,5000,15370 억,,34416177,N,N,126162,N,00,N
20250414,120449,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80000,2400,2,3.09,145720579650,1818763,39.78,81100,81100,78800,100800,54400,77600,80120.71,11.23,0,-109054,80733,79166,76633,75066,72533,79950,75850,15371,23200,5000,57420,100,1,306413394,245131,46.40,5.04,12,0.59,1724.00,15859.00,87200,20250304,-8.26,24850,20240404,221.93,87200,-8.26,20250304,36300,120.39,20250106,87200,-8.26,20250304,25400,214.96,20240805,0.94,Y,042660,5000,15370 억,,34416177,N,N,126162,N,00,N
20250414,110446,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,79000,1400,2,1.80,126083282550,1572494,34.40,81100,81100,78800,100800,54400,77600,80180.46,11.23,0,-137059,80733,79166,76633,75066,72533,79950,75850,15371,23200,5000,57420,100,1,306413394,242067,45.82,4.98,12,0.51,1724.00,15859.00,87200,20250304,-9.40,24850,20240404,217.91,87200,-9.40,20250304,36300,117.63,20250106,87200,-9.40,20250304,25400,211.02,20240805,0.94,Y,042660,5000,15370 억,,34416177,N,N,126162,N,00,N
20250414,100448,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80300,2700,2,3.48,91855310850,1142486,24.99,81100,81100,79800,100800,54400,77600,80399.51,11.23,0,-132960,80733,79166,76633,75066,72533,79950,75850,15371,23200,5000,57420,100,1,306413394,246050,46.58,5.06,12,0.37,1724.00,15859.00,87200,20250304,-7.91,24850,20240404,223.14,87200,-7.91,20250304,36300,121.21,20250106,87200,-7.91,20250304,25400,216.14,20240805,0.94,Y,042660,5000,15370 억,,34416177,N,N,126162,N,00,N
20250414,090448,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80700,3100,2,3.99,29911497350,370874,8.11,81100,81100,80000,100800,54400,77600,80651.38,11.23,0,-136037,80733,79166,76633,75066,72533,79950,75850,15371,23200,5000,57420,100,1,306413394,247276,46.81,5.09,12,0.12,1724.00,15859.00,87200,20250304,-7.45,24850,20240404,224.75,87200,-7.45,20250304,36300,122.31,20250106,87200,-7.45,20250304,25400,217.72,20240805,0.94,Y,042660,5000,15370 억,,34416177,N,N,126162,N,00,N
20250411,160443,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77600,4500,2,6.16,348974579750,4571802,165.39,75000,78200,74100,95000,51200,73100,76331.17,11.20,0,76577,75900,74500,73200,71800,70500,73850,71150,15371,21900,5000,54090,100,1,306413394,237777,45.01,4.89,12,1.49,1724.00,15859.00,87200,20250304,-11.01,24850,20240404,212.27,87200,-11.01,20250304,36300,113.77,20250106,87200,-11.01,20250304,25400,205.51,20240805,0.90,Y,042660,5000,15370 억,,34312268,N,N,125629,N,00,N
20250411,150447,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77600,4500,2,6.16,331346793750,4344392,157.16,75000,78200,74100,95000,51200,73100,76270.07,11.20,0,18838,75900,74500,73200,71800,70500,73850,71150,15371,21900,5000,54090,100,1,306413394,237777,45.01,4.89,12,1.42,1724.00,15859.00,87200,20250304,-11.01,24850,20240404,212.27,87200,-11.01,20250304,36300,113.77,20250106,87200,-11.01,20250304,25400,205.51,20240805,0.90,Y,042660,5000,15370 억,,34312268,N,N,158801,N,00,N
20250411,140446,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77500,4400,2,6.02,305115029300,4006230,144.93,75000,78200,74100,95000,51200,73100,76160.20,11.20,0,12704,75900,74500,73200,71800,70500,73850,71150,15371,21900,5000,54090,100,1,306413394,237470,44.95,4.89,12,1.31,1724.00,15859.00,87200,20250304,-11.12,24850,20240404,211.87,87200,-11.12,20250304,36300,113.50,20250106,87200,-11.12,20250304,25400,205.12,20240805,0.90,Y,042660,5000,15370 억,,34312268,N,N,158801,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 20250414 160445 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80100 2500 2 3.22 204621098800 2553658 55.86 81100 81100 78800 100800 54400 77600 80128.64 11.23 0 -90242 80733 79166 76633 75066 72533 79950 75850 15371 23200 5000 57420 100 1 306413394 245437 46.46 5.05 12 0.83 1724.00 15859.00 87200 20250304 -8.14 24850 20240404 222.33 87200 -8.14 20250304 36300 120.66 20250106 87200 -8.14 20250304 25400 215.35 20240805 0.94 Y 042660 5000 15370 억 34416177 N N 123415 N 00 N
3 20250414 150448 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80400 2800 2 3.61 194875884750 2432068 53.20 81100 81100 78800 100800 54400 77600 80127.65 11.23 0 -102925 80733 79166 76633 75066 72533 79950 75850 15371 23200 5000 57420 100 1 306413394 246356 46.64 5.07 12 0.79 1724.00 15859.00 87200 20250304 -7.80 24850 20240404 223.54 87200 -7.80 20250304 36300 121.49 20250106 87200 -7.80 20250304 25400 216.54 20240805 0.94 Y 042660 5000 15370 억 34416177 N N 126162 N 00 N
4 20250414 140448 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80000 2400 2 3.09 179117559300 2235554 48.90 81100 81100 78800 100800 54400 77600 80122.23 11.23 0 -118564 80733 79166 76633 75066 72533 79950 75850 15371 23200 5000 57420 100 1 306413394 245131 46.40 5.04 12 0.73 1724.00 15859.00 87200 20250304 -8.26 24850 20240404 221.93 87200 -8.26 20250304 36300 120.39 20250106 87200 -8.26 20250304 25400 214.96 20240805 0.94 Y 042660 5000 15370 억 34416177 N N 126162 N 00 N
5 20250414 130448 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80300 2700 2 3.48 162293235700 2025463 44.30 81100 81100 78800 100800 54400 77600 80126.49 11.23 0 -82587 80733 79166 76633 75066 72533 79950 75850 15371 23200 5000 57420 100 1 306413394 246050 46.58 5.06 12 0.66 1724.00 15859.00 87200 20250304 -7.91 24850 20240404 223.14 87200 -7.91 20250304 36300 121.21 20250106 87200 -7.91 20250304 25400 216.14 20240805 0.94 Y 042660 5000 15370 억 34416177 N N 126162 N 00 N
6 20250414 120449 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80000 2400 2 3.09 145720579650 1818763 39.78 81100 81100 78800 100800 54400 77600 80120.71 11.23 0 -109054 80733 79166 76633 75066 72533 79950 75850 15371 23200 5000 57420 100 1 306413394 245131 46.40 5.04 12 0.59 1724.00 15859.00 87200 20250304 -8.26 24850 20240404 221.93 87200 -8.26 20250304 36300 120.39 20250106 87200 -8.26 20250304 25400 214.96 20240805 0.94 Y 042660 5000 15370 억 34416177 N N 126162 N 00 N
7 20250414 110446 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 79000 1400 2 1.80 126083282550 1572494 34.40 81100 81100 78800 100800 54400 77600 80180.46 11.23 0 -137059 80733 79166 76633 75066 72533 79950 75850 15371 23200 5000 57420 100 1 306413394 242067 45.82 4.98 12 0.51 1724.00 15859.00 87200 20250304 -9.40 24850 20240404 217.91 87200 -9.40 20250304 36300 117.63 20250106 87200 -9.40 20250304 25400 211.02 20240805 0.94 Y 042660 5000 15370 억 34416177 N N 126162 N 00 N
8 20250414 100448 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80300 2700 2 3.48 91855310850 1142486 24.99 81100 81100 79800 100800 54400 77600 80399.51 11.23 0 -132960 80733 79166 76633 75066 72533 79950 75850 15371 23200 5000 57420 100 1 306413394 246050 46.58 5.06 12 0.37 1724.00 15859.00 87200 20250304 -7.91 24850 20240404 223.14 87200 -7.91 20250304 36300 121.21 20250106 87200 -7.91 20250304 25400 216.14 20240805 0.94 Y 042660 5000 15370 억 34416177 N N 126162 N 00 N
9 20250414 090448 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 80700 3100 2 3.99 29911497350 370874 8.11 81100 81100 80000 100800 54400 77600 80651.38 11.23 0 -136037 80733 79166 76633 75066 72533 79950 75850 15371 23200 5000 57420 100 1 306413394 247276 46.81 5.09 12 0.12 1724.00 15859.00 87200 20250304 -7.45 24850 20240404 224.75 87200 -7.45 20250304 36300 122.31 20250106 87200 -7.45 20250304 25400 217.72 20240805 0.94 Y 042660 5000 15370 억 34416177 N N 126162 N 00 N
10 20250411 160443 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 77600 4500 2 6.16 348974579750 4571802 165.39 75000 78200 74100 95000 51200 73100 76331.17 11.20 0 76577 75900 74500 73200 71800 70500 73850 71150 15371 21900 5000 54090 100 1 306413394 237777 45.01 4.89 12 1.49 1724.00 15859.00 87200 20250304 -11.01 24850 20240404 212.27 87200 -11.01 20250304 36300 113.77 20250106 87200 -11.01 20250304 25400 205.51 20240805 0.90 Y 042660 5000 15370 억 34312268 N N 125629 N 00 N
11 20250411 150447 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 77600 4500 2 6.16 331346793750 4344392 157.16 75000 78200 74100 95000 51200 73100 76270.07 11.20 0 18838 75900 74500 73200 71800 70500 73850 71150 15371 21900 5000 54090 100 1 306413394 237777 45.01 4.89 12 1.42 1724.00 15859.00 87200 20250304 -11.01 24850 20240404 212.27 87200 -11.01 20250304 36300 113.77 20250106 87200 -11.01 20250304 25400 205.51 20240805 0.90 Y 042660 5000 15370 억 34312268 N N 158801 N 00 N
12 20250411 140446 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 77500 4400 2 6.02 305115029300 4006230 144.93 75000 78200 74100 95000 51200 73100 76160.20 11.20 0 12704 75900 74500 73200 71800 70500 73850 71150 15371 21900 5000 54090 100 1 306413394 237470 44.95 4.89 12 1.31 1724.00 15859.00 87200 20250304 -11.12 24850 20240404 211.87 87200 -11.12 20250304 36300 113.50 20250106 87200 -11.12 20250304 25400 205.12 20240805 0.90 Y 042660 5000 15370 억 34312268 N N 158801 N 00 N