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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160446,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79700,-800,5,-0.99,323937658300,4062273,39.80,80600,81200,78500,104600,56400,80500,79740.57,18.25,0,-225712,87233,83866,80733,77366,74233,82300,75800,15371,24100,5000,59570,100,1,306413394,244211,100.25,5.67,12,1.33,795.00,14063.00,87200,20250304,-8.60,21500,20240223,270.70,87200,-8.60,20250304,36300,119.56,20250106,87200,-8.60,20250304,22250,258.20,20240306,0.98,N,042660,5000,15370 억,,55914910,N,N,6061,N,00,N
20250306,150446,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79500,-1000,5,-1.24,305864076550,3835160,37.57,80600,81200,78500,104600,56400,80500,79749.96,18.25,0,-269392,87233,83866,80733,77366,74233,82300,75800,15371,24100,5000,59570,100,1,306413394,243599,100.00,5.65,12,1.25,795.00,14063.00,87200,20250304,-8.83,21500,20240223,269.77,87200,-8.83,20250304,36300,119.01,20250106,87200,-8.83,20250304,22250,257.30,20240306,0.98,N,042660,5000,15370 억,,55914910,N,N,10528,N,00,N
20250306,140445,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79900,-600,5,-0.75,278548027550,3491542,34.21,80600,81200,78500,104600,56400,80500,79775.11,18.25,0,-243252,87233,83866,80733,77366,74233,82300,75800,15371,24100,5000,59570,100,1,306413394,244824,100.50,5.68,12,1.14,795.00,14063.00,87200,20250304,-8.37,21500,20240223,271.63,87200,-8.37,20250304,36300,120.11,20250106,87200,-8.37,20250304,22250,259.10,20240306,0.98,N,042660,5000,15370 억,,55914910,N,N,10528,N,00,N
20250306,130445,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,80200,-300,5,-0.37,252735681750,3168250,31.04,80600,81200,78500,104600,56400,80500,79768.23,18.25,0,-188389,87233,83866,80733,77366,74233,82300,75800,15371,24100,5000,59570,100,1,306413394,245744,100.88,5.70,12,1.03,795.00,14063.00,87200,20250304,-8.03,21500,20240223,273.02,87200,-8.03,20250304,36300,120.94,20250106,87200,-8.03,20250304,22250,260.45,20240306,0.98,N,042660,5000,15370 억,,55914910,N,N,10528,N,00,N
20250306,120446,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79100,-1400,5,-1.74,188477461750,2361905,23.14,80600,81200,78500,104600,56400,80500,79794.85,18.25,0,-250887,87233,83866,80733,77366,74233,82300,75800,15371,24100,5000,59570,100,1,306413394,242373,99.50,5.62,12,0.77,795.00,14063.00,87200,20250304,-9.29,21500,20240223,267.91,87200,-9.29,20250304,36300,117.91,20250106,87200,-9.29,20250304,22250,255.51,20240306,0.98,N,042660,5000,15370 억,,55914910,N,N,10528,N,00,N
20250306,110444,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79600,-900,5,-1.12,170430124850,2134713,20.91,80600,81200,78500,104600,56400,80500,79833.23,18.25,0,-194333,87233,83866,80733,77366,74233,82300,75800,15371,24100,5000,59570,100,1,306413394,243905,100.13,5.66,12,0.70,795.00,14063.00,87200,20250304,-8.72,21500,20240223,270.23,87200,-8.72,20250304,36300,119.28,20250106,87200,-8.72,20250304,22250,257.75,20240306,0.98,N,042660,5000,15370 억,,55914910,N,N,10528,N,00,N
20250306,100445,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79700,-800,5,-0.99,139385064800,1743922,17.08,80600,81200,78500,104600,56400,80500,79921.68,18.25,0,-154320,87233,83866,80733,77366,74233,82300,75800,15371,24100,5000,59570,100,1,306413394,244211,100.25,5.67,12,0.57,795.00,14063.00,87200,20250304,-8.60,21500,20240223,270.70,87200,-8.60,20250304,36300,119.56,20250106,87200,-8.60,20250304,22250,258.20,20240306,0.98,N,042660,5000,15370 억,,55914910,N,N,10528,N,00,N
20250306,090448,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,78900,-1600,5,-1.99,40601345100,508948,4.99,80600,81200,78500,104600,56400,80500,79755.09,18.25,0,11825,87233,83866,80733,77366,74233,82300,75800,15371,24100,5000,59570,100,1,306413394,241760,99.25,5.61,12,0.17,795.00,14063.00,87200,20250304,-9.52,21500,20240223,266.98,87200,-9.52,20250304,36300,117.36,20250106,87200,-9.52,20250304,22250,254.61,20240306,0.98,N,042660,5000,15370 억,,55914910,N,N,10528,N,00,N
20250305,160441,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,80500,-4600,5,-5.41,818714212100,10145001,60.35,83300,84100,77600,110600,59600,85100,80693.54,18.78,0,-1680042,94166,89632,82666,78132,71166,91900,80400,15371,25500,5000,62970,100,1,306413394,246663,101.26,5.72,12,3.31,795.00,14063.00,87200,20250304,-7.68,21500,20240223,274.42,87200,-7.68,20250304,36300,121.76,20250106,87200,-7.68,20250304,22250,261.80,20240306,0.87,N,042660,5000,15370 억,,57559262,N,N,10528,N,01,N
20250305,150443,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,81100,-4000,5,-4.70,784692959700,9723137,57.84,83300,84100,77600,110600,59600,85100,80695.30,18.78,0,-1719318,94166,89632,82666,78132,71166,91900,80400,15371,25500,5000,62970,100,1,306413394,248501,102.01,5.77,12,3.17,795.00,14063.00,87200,20250304,-7.00,21500,20240223,277.21,87200,-7.00,20250304,36300,123.42,20250106,87200,-7.00,20250304,22250,264.49,20240306,0.87,N,042660,5000,15370 억,,57559262,N,N,167628,N,01,N
20250305,140441,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,80800,-4300,5,-5.05,732548659850,9075613,53.98,83300,84100,77600,110600,59600,85100,80707.20,18.78,0,-1702374,94166,89632,82666,78132,71166,91900,80400,15371,25500,5000,62970,100,1,306413394,247582,101.64,5.75,12,2.96,795.00,14063.00,87200,20250304,-7.34,21500,20240223,275.81,87200,-7.34,20250304,36300,122.59,20250106,87200,-7.34,20250304,22250,263.15,20240306,0.87,N,042660,5000,15370 억,,57559262,N,N,167628,N,01,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 20250306 160446 57 100.00 KOSPI200 운송장비·부품 N N N N Y 79700 -800 5 -0.99 323937658300 4062273 39.80 80600 81200 78500 104600 56400 80500 79740.57 18.25 0 -225712 87233 83866 80733 77366 74233 82300 75800 15371 24100 5000 59570 100 1 306413394 244211 100.25 5.67 12 1.33 795.00 14063.00 87200 20250304 -8.60 21500 20240223 270.70 87200 -8.60 20250304 36300 119.56 20250106 87200 -8.60 20250304 22250 258.20 20240306 0.98 N 042660 5000 15370 억 55914910 N N 6061 N 00 N
3 20250306 150446 57 100.00 KOSPI200 운송장비·부품 N N N N Y 79500 -1000 5 -1.24 305864076550 3835160 37.57 80600 81200 78500 104600 56400 80500 79749.96 18.25 0 -269392 87233 83866 80733 77366 74233 82300 75800 15371 24100 5000 59570 100 1 306413394 243599 100.00 5.65 12 1.25 795.00 14063.00 87200 20250304 -8.83 21500 20240223 269.77 87200 -8.83 20250304 36300 119.01 20250106 87200 -8.83 20250304 22250 257.30 20240306 0.98 N 042660 5000 15370 억 55914910 N N 10528 N 00 N
4 20250306 140445 57 100.00 KOSPI200 운송장비·부품 N N N N Y 79900 -600 5 -0.75 278548027550 3491542 34.21 80600 81200 78500 104600 56400 80500 79775.11 18.25 0 -243252 87233 83866 80733 77366 74233 82300 75800 15371 24100 5000 59570 100 1 306413394 244824 100.50 5.68 12 1.14 795.00 14063.00 87200 20250304 -8.37 21500 20240223 271.63 87200 -8.37 20250304 36300 120.11 20250106 87200 -8.37 20250304 22250 259.10 20240306 0.98 N 042660 5000 15370 억 55914910 N N 10528 N 00 N
5 20250306 130445 57 100.00 KOSPI200 운송장비·부품 N N N N Y 80200 -300 5 -0.37 252735681750 3168250 31.04 80600 81200 78500 104600 56400 80500 79768.23 18.25 0 -188389 87233 83866 80733 77366 74233 82300 75800 15371 24100 5000 59570 100 1 306413394 245744 100.88 5.70 12 1.03 795.00 14063.00 87200 20250304 -8.03 21500 20240223 273.02 87200 -8.03 20250304 36300 120.94 20250106 87200 -8.03 20250304 22250 260.45 20240306 0.98 N 042660 5000 15370 억 55914910 N N 10528 N 00 N
6 20250306 120446 57 100.00 KOSPI200 운송장비·부품 N N N N Y 79100 -1400 5 -1.74 188477461750 2361905 23.14 80600 81200 78500 104600 56400 80500 79794.85 18.25 0 -250887 87233 83866 80733 77366 74233 82300 75800 15371 24100 5000 59570 100 1 306413394 242373 99.50 5.62 12 0.77 795.00 14063.00 87200 20250304 -9.29 21500 20240223 267.91 87200 -9.29 20250304 36300 117.91 20250106 87200 -9.29 20250304 22250 255.51 20240306 0.98 N 042660 5000 15370 억 55914910 N N 10528 N 00 N
7 20250306 110444 57 100.00 KOSPI200 운송장비·부품 N N N N Y 79600 -900 5 -1.12 170430124850 2134713 20.91 80600 81200 78500 104600 56400 80500 79833.23 18.25 0 -194333 87233 83866 80733 77366 74233 82300 75800 15371 24100 5000 59570 100 1 306413394 243905 100.13 5.66 12 0.70 795.00 14063.00 87200 20250304 -8.72 21500 20240223 270.23 87200 -8.72 20250304 36300 119.28 20250106 87200 -8.72 20250304 22250 257.75 20240306 0.98 N 042660 5000 15370 억 55914910 N N 10528 N 00 N
8 20250306 100445 57 100.00 KOSPI200 운송장비·부품 N N N N Y 79700 -800 5 -0.99 139385064800 1743922 17.08 80600 81200 78500 104600 56400 80500 79921.68 18.25 0 -154320 87233 83866 80733 77366 74233 82300 75800 15371 24100 5000 59570 100 1 306413394 244211 100.25 5.67 12 0.57 795.00 14063.00 87200 20250304 -8.60 21500 20240223 270.70 87200 -8.60 20250304 36300 119.56 20250106 87200 -8.60 20250304 22250 258.20 20240306 0.98 N 042660 5000 15370 억 55914910 N N 10528 N 00 N
9 20250306 090448 57 100.00 KOSPI200 운송장비·부품 N N N N Y 78900 -1600 5 -1.99 40601345100 508948 4.99 80600 81200 78500 104600 56400 80500 79755.09 18.25 0 11825 87233 83866 80733 77366 74233 82300 75800 15371 24100 5000 59570 100 1 306413394 241760 99.25 5.61 12 0.17 795.00 14063.00 87200 20250304 -9.52 21500 20240223 266.98 87200 -9.52 20250304 36300 117.36 20250106 87200 -9.52 20250304 22250 254.61 20240306 0.98 N 042660 5000 15370 억 55914910 N N 10528 N 00 N
10 20250305 160441 54 100.00 KOSPI200 운송장비·부품 N N N N Y 80500 -4600 5 -5.41 818714212100 10145001 60.35 83300 84100 77600 110600 59600 85100 80693.54 18.78 0 -1680042 94166 89632 82666 78132 71166 91900 80400 15371 25500 5000 62970 100 1 306413394 246663 101.26 5.72 12 3.31 795.00 14063.00 87200 20250304 -7.68 21500 20240223 274.42 87200 -7.68 20250304 36300 121.76 20250106 87200 -7.68 20250304 22250 261.80 20240306 0.87 N 042660 5000 15370 억 57559262 N N 10528 N 01 N
11 20250305 150443 54 100.00 KOSPI200 운송장비·부품 N N N N Y 81100 -4000 5 -4.70 784692959700 9723137 57.84 83300 84100 77600 110600 59600 85100 80695.30 18.78 0 -1719318 94166 89632 82666 78132 71166 91900 80400 15371 25500 5000 62970 100 1 306413394 248501 102.01 5.77 12 3.17 795.00 14063.00 87200 20250304 -7.00 21500 20240223 277.21 87200 -7.00 20250304 36300 123.42 20250106 87200 -7.00 20250304 22250 264.49 20240306 0.87 N 042660 5000 15370 억 57559262 N N 167628 N 01 N
12 20250305 140441 54 100.00 KOSPI200 운송장비·부품 N N N N Y 80800 -4300 5 -5.05 732548659850 9075613 53.98 83300 84100 77600 110600 59600 85100 80707.20 18.78 0 -1702374 94166 89632 82666 78132 71166 91900 80400 15371 25500 5000 62970 100 1 306413394 247582 101.64 5.75 12 2.96 795.00 14063.00 87200 20250304 -7.34 21500 20240223 275.81 87200 -7.34 20250304 36300 122.59 20250106 87200 -7.34 20250304 22250 263.15 20240306 0.87 N 042660 5000 15370 억 57559262 N N 167628 N 01 N