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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160456,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73500,2500,2,3.52,405955484600,5520698,58.48,72100,75100,72100,92300,49700,71000,73534.83,11.45,0,475095,80600,75800,73200,68400,65800,74500,67100,15371,21300,5000,52540,100,1,306413394,225214,92.45,5.23,12,1.80,795.00,14063.00,87200,20250304,-15.71,22250,20240306,230.34,87200,-15.71,20250304,36300,102.48,20250106,87200,-15.71,20250304,23850,208.18,20240313,0.79,N,042660,5000,15370 억,,35086206,N,N,75977,N,00,N
20250313,150457,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73200,2200,2,3.10,379421439850,5159262,54.65,72100,75100,72100,92300,49700,71000,73543.32,11.45,0,406837,80600,75800,73200,68400,65800,74500,67100,15371,21300,5000,52540,100,1,306413394,224295,92.08,5.21,12,1.68,795.00,14063.00,87200,20250304,-16.06,22250,20240306,228.99,87200,-16.06,20250304,36300,101.65,20250106,87200,-16.06,20250304,23850,206.92,20240313,0.79,N,042660,5000,15370 억,,35086206,N,N,119446,N,00,N
20250313,140456,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72600,1600,2,2.25,338955547800,4606046,48.79,72100,75100,72100,92300,49700,71000,73591.00,11.45,0,291759,80600,75800,73200,68400,65800,74500,67100,15371,21300,5000,52540,100,1,306413394,222456,91.32,5.16,12,1.50,795.00,14063.00,87200,20250304,-16.74,22250,20240306,226.29,87200,-16.74,20250304,36300,100.00,20250106,87200,-16.74,20250304,23850,204.40,20240313,0.79,N,042660,5000,15370 억,,35086206,N,N,119446,N,00,N
20250313,130456,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72300,1300,2,1.83,320606359650,4353062,46.11,72100,75100,72100,92300,49700,71000,73652.64,11.45,0,253204,80600,75800,73200,68400,65800,74500,67100,15371,21300,5000,52540,100,1,306413394,221537,90.94,5.14,12,1.42,795.00,14063.00,87200,20250304,-17.09,22250,20240306,224.94,87200,-17.09,20250304,36300,99.17,20250106,87200,-17.09,20250304,23850,203.14,20240313,0.79,N,042660,5000,15370 억,,35086206,N,N,119446,N,00,N
20250313,120457,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72400,1400,2,1.97,297941520300,4041275,42.81,72100,75100,72100,92300,49700,71000,73726.71,11.45,0,251743,80600,75800,73200,68400,65800,74500,67100,15371,21300,5000,52540,100,1,306413394,221843,91.07,5.15,12,1.32,795.00,14063.00,87200,20250304,-16.97,22250,20240306,225.39,87200,-16.97,20250304,36300,99.45,20250106,87200,-16.97,20250304,23850,203.56,20240313,0.79,N,042660,5000,15370 억,,35086206,N,N,119446,N,00,N
20250313,110456,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72900,1900,2,2.68,265582544500,3595879,38.09,72100,75100,72100,92300,49700,71000,73859.92,11.45,0,209796,80600,75800,73200,68400,65800,74500,67100,15371,21300,5000,52540,100,1,306413394,223375,91.70,5.18,12,1.17,795.00,14063.00,87200,20250304,-16.40,22250,20240306,227.64,87200,-16.40,20250304,36300,100.83,20250106,87200,-16.40,20250304,23850,205.66,20240313,0.79,N,042660,5000,15370 억,,35086206,N,N,119446,N,00,N
20250313,100455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73900,2900,2,4.08,223276404800,3021160,32.00,72100,75100,72100,92300,49700,71000,73907.16,11.45,0,147546,80600,75800,73200,68400,65800,74500,67100,15371,21300,5000,52540,100,1,306413394,226439,92.96,5.25,12,0.99,795.00,14063.00,87200,20250304,-15.25,22250,20240306,232.13,87200,-15.25,20250304,36300,103.58,20250106,87200,-15.25,20250304,23850,209.85,20240313,0.79,N,042660,5000,15370 억,,35086206,N,N,119446,N,00,N
20250313,090457,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73800,2800,2,3.94,54665193600,746333,7.91,72100,74100,72100,92300,49700,71000,73254.34,11.45,0,-1300,80600,75800,73200,68400,65800,74500,67100,15371,21300,5000,52540,100,1,306413394,226133,92.83,5.25,12,0.24,795.00,14063.00,87200,20250304,-15.37,22250,20240306,231.69,87200,-15.37,20250304,36300,103.31,20250106,87200,-15.37,20250304,23850,209.43,20240313,0.79,N,042660,5000,15370 억,,35086206,N,N,119446,N,00,N
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
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 20250313 160456 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 73500 2500 2 3.52 405955484600 5520698 58.48 72100 75100 72100 92300 49700 71000 73534.83 11.45 0 475095 80600 75800 73200 68400 65800 74500 67100 15371 21300 5000 52540 100 1 306413394 225214 92.45 5.23 12 1.80 795.00 14063.00 87200 20250304 -15.71 22250 20240306 230.34 87200 -15.71 20250304 36300 102.48 20250106 87200 -15.71 20250304 23850 208.18 20240313 0.79 N 042660 5000 15370 억 35086206 N N 75977 N 00 N
3 20250313 150457 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 73200 2200 2 3.10 379421439850 5159262 54.65 72100 75100 72100 92300 49700 71000 73543.32 11.45 0 406837 80600 75800 73200 68400 65800 74500 67100 15371 21300 5000 52540 100 1 306413394 224295 92.08 5.21 12 1.68 795.00 14063.00 87200 20250304 -16.06 22250 20240306 228.99 87200 -16.06 20250304 36300 101.65 20250106 87200 -16.06 20250304 23850 206.92 20240313 0.79 N 042660 5000 15370 억 35086206 N N 119446 N 00 N
4 20250313 140456 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 72600 1600 2 2.25 338955547800 4606046 48.79 72100 75100 72100 92300 49700 71000 73591.00 11.45 0 291759 80600 75800 73200 68400 65800 74500 67100 15371 21300 5000 52540 100 1 306413394 222456 91.32 5.16 12 1.50 795.00 14063.00 87200 20250304 -16.74 22250 20240306 226.29 87200 -16.74 20250304 36300 100.00 20250106 87200 -16.74 20250304 23850 204.40 20240313 0.79 N 042660 5000 15370 억 35086206 N N 119446 N 00 N
5 20250313 130456 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 72300 1300 2 1.83 320606359650 4353062 46.11 72100 75100 72100 92300 49700 71000 73652.64 11.45 0 253204 80600 75800 73200 68400 65800 74500 67100 15371 21300 5000 52540 100 1 306413394 221537 90.94 5.14 12 1.42 795.00 14063.00 87200 20250304 -17.09 22250 20240306 224.94 87200 -17.09 20250304 36300 99.17 20250106 87200 -17.09 20250304 23850 203.14 20240313 0.79 N 042660 5000 15370 억 35086206 N N 119446 N 00 N
6 20250313 120457 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 72400 1400 2 1.97 297941520300 4041275 42.81 72100 75100 72100 92300 49700 71000 73726.71 11.45 0 251743 80600 75800 73200 68400 65800 74500 67100 15371 21300 5000 52540 100 1 306413394 221843 91.07 5.15 12 1.32 795.00 14063.00 87200 20250304 -16.97 22250 20240306 225.39 87200 -16.97 20250304 36300 99.45 20250106 87200 -16.97 20250304 23850 203.56 20240313 0.79 N 042660 5000 15370 억 35086206 N N 119446 N 00 N
7 20250313 110456 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 72900 1900 2 2.68 265582544500 3595879 38.09 72100 75100 72100 92300 49700 71000 73859.92 11.45 0 209796 80600 75800 73200 68400 65800 74500 67100 15371 21300 5000 52540 100 1 306413394 223375 91.70 5.18 12 1.17 795.00 14063.00 87200 20250304 -16.40 22250 20240306 227.64 87200 -16.40 20250304 36300 100.83 20250106 87200 -16.40 20250304 23850 205.66 20240313 0.79 N 042660 5000 15370 억 35086206 N N 119446 N 00 N
8 20250313 100455 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 73900 2900 2 4.08 223276404800 3021160 32.00 72100 75100 72100 92300 49700 71000 73907.16 11.45 0 147546 80600 75800 73200 68400 65800 74500 67100 15371 21300 5000 52540 100 1 306413394 226439 92.96 5.25 12 0.99 795.00 14063.00 87200 20250304 -15.25 22250 20240306 232.13 87200 -15.25 20250304 36300 103.58 20250106 87200 -15.25 20250304 23850 209.85 20240313 0.79 N 042660 5000 15370 억 35086206 N N 119446 N 00 N
9 20250313 090457 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 73800 2800 2 3.94 54665193600 746333 7.91 72100 74100 72100 92300 49700 71000 73254.34 11.45 0 -1300 80600 75800 73200 68400 65800 74500 67100 15371 21300 5000 52540 100 1 306413394 226133 92.83 5.25 12 0.24 795.00 14063.00 87200 20250304 -15.37 22250 20240306 231.69 87200 -15.37 20250304 36300 103.31 20250106 87200 -15.37 20250304 23850 209.43 20240313 0.79 N 042660 5000 15370 억 35086206 N N 119446 N 00 N
10 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
11 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
12 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