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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000270/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
20250429,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90600,1900,2,2.14,72393724050,801643,139.97,90600,90900,89500,115300,62100,88700,90306.67,38.39,0,-34325,90033,89366,88533,87866,87033,89700,88200,21393,26600,5000,67410,100,1,397672632,360291,3.71,0.64,12,0.20,24413.00,141271.00,135000,20240619,-32.89,81300,20250411,11.44,107900,-16.03,20250114,81300,11.44,20250411,135000,-32.89,20240619,81300,11.44,20250411,0.20,Y,000270,5000,21393 억,,152670335,N,N,74249,N,00,N
20250429,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90200,1500,2,1.69,56851229000,629904,109.98,90600,90900,89500,115300,62100,88700,90253.80,38.39,0,-45681,90033,89366,88533,87866,87033,89700,88200,21393,26600,5000,67410,100,1,397672632,358701,3.69,0.64,12,0.16,24413.00,141271.00,135000,20240619,-33.19,81300,20250411,10.95,107900,-16.40,20250114,81300,10.95,20250411,135000,-33.19,20240619,81300,10.95,20250411,0.20,Y,000270,5000,21393 억,,152670335,N,N,21435,N,00,N
20250429,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90400,1700,2,1.92,46191577450,511565,89.32,90600,90900,89500,115300,62100,88700,90294.64,38.39,0,-21895,90033,89366,88533,87866,87033,89700,88200,21393,26600,5000,67410,100,1,397672632,359496,3.70,0.64,12,0.13,24413.00,141271.00,135000,20240619,-33.04,81300,20250411,11.19,107900,-16.22,20250114,81300,11.19,20250411,135000,-33.04,20240619,81300,11.19,20250411,0.20,Y,000270,5000,21393 억,,152670335,N,N,21435,N,00,N
20250429,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90400,1700,2,1.92,38668409650,428350,74.79,90600,90900,89500,115300,62100,88700,90272.93,38.39,0,-12516,90033,89366,88533,87866,87033,89700,88200,21393,26600,5000,67410,100,1,397672632,359496,3.70,0.64,12,0.11,24413.00,141271.00,135000,20240619,-33.04,81300,20250411,11.19,107900,-16.22,20250114,81300,11.19,20250411,135000,-33.04,20240619,81300,11.19,20250411,0.20,Y,000270,5000,21393 억,,152670335,N,N,21435,N,00,N
20250429,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90600,1900,2,2.14,33826998550,374891,65.46,90600,90900,89500,115300,62100,88700,90231.56,38.39,0,-8481,90033,89366,88533,87866,87033,89700,88200,21393,26600,5000,67410,100,1,397672632,360291,3.71,0.64,12,0.09,24413.00,141271.00,135000,20240619,-32.89,81300,20250411,11.44,107900,-16.03,20250114,81300,11.44,20250411,135000,-32.89,20240619,81300,11.44,20250411,0.20,Y,000270,5000,21393 억,,152670335,N,N,21435,N,00,N
20250429,110104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90200,1500,2,1.69,26121719450,289687,50.58,90600,90900,89500,115300,62100,88700,90172.22,38.39,0,-1450,90033,89366,88533,87866,87033,89700,88200,21393,26600,5000,67410,100,1,397672632,358701,3.69,0.64,12,0.07,24413.00,141271.00,135000,20240619,-33.19,81300,20250411,10.95,107900,-16.40,20250114,81300,10.95,20250411,135000,-33.19,20240619,81300,10.95,20250411,0.20,Y,000270,5000,21393 억,,152670335,N,N,21435,N,00,N
20250429,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89900,1200,2,1.35,19602507750,217234,37.93,90600,90900,89500,115300,62100,88700,90236.83,38.39,0,16198,90033,89366,88533,87866,87033,89700,88200,21393,26600,5000,67410,100,1,397672632,357508,3.68,0.64,12,0.05,24413.00,141271.00,135000,20240619,-33.41,81300,20250411,10.58,107900,-16.68,20250114,81300,10.58,20250411,135000,-33.41,20240619,81300,10.58,20250411,0.20,Y,000270,5000,21393 억,,152670335,N,N,21435,N,00,N
20250429,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90500,1800,2,2.03,3798744100,41908,7.32,90600,90900,90400,115300,62100,88700,90644.84,38.39,0,1531,90033,89366,88533,87866,87033,89700,88200,21393,26600,5000,67410,100,1,397672632,359894,3.71,0.64,12,0.01,24413.00,141271.00,135000,20240619,-32.96,81300,20250411,11.32,107900,-16.13,20250114,81300,11.32,20250411,135000,-32.96,20240619,81300,11.32,20250411,0.20,Y,000270,5000,21393 억,,152670335,N,N,21435,N,00,N
20250428,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88700,500,2,0.57,50721853800,572742,42.22,88500,89200,87700,114600,61800,88200,88559.63,38.44,0,-109748,90666,89432,88466,87232,86266,88950,86750,21393,26400,5000,67030,100,1,397672632,352736,3.63,0.63,12,0.14,24413.00,141271.00,135000,20240619,-34.30,81300,20250411,9.10,107900,-17.79,20250114,81300,9.10,20250411,135000,-34.30,20240619,81300,9.10,20250411,0.21,Y,000270,5000,21393 억,,152855705,N,N,21435,N,00,N
20250428,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88400,200,2,0.23,42934191500,484905,35.74,88500,89200,87700,114600,61800,88200,88541.45,38.44,0,-95884,90666,89432,88466,87232,86266,88950,86750,21393,26400,5000,67030,100,1,397672632,351543,3.62,0.63,12,0.12,24413.00,141271.00,135000,20240619,-34.52,81300,20250411,8.73,107900,-18.07,20250114,81300,8.73,20250411,135000,-34.52,20240619,81300,8.73,20250411,0.21,Y,000270,5000,21393 억,,152855705,N,N,48073,N,00,N
20250428,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88300,100,2,0.11,38248552350,431938,31.84,88500,89200,87700,114600,61800,88200,88551.02,38.44,0,-80171,90666,89432,88466,87232,86266,88950,86750,21393,26400,5000,67030,100,1,397672632,351145,3.62,0.63,12,0.11,24413.00,141271.00,135000,20240619,-34.59,81300,20250411,8.61,107900,-18.16,20250114,81300,8.61,20250411,135000,-34.59,20240619,81300,8.61,20250411,0.21,Y,000270,5000,21393 억,,152855705,N,N,48073,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 20250429 160104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90600 1900 2 2.14 72393724050 801643 139.97 90600 90900 89500 115300 62100 88700 90306.67 38.39 0 -34325 90033 89366 88533 87866 87033 89700 88200 21393 26600 5000 67410 100 1 397672632 360291 3.71 0.64 12 0.20 24413.00 141271.00 135000 20240619 -32.89 81300 20250411 11.44 107900 -16.03 20250114 81300 11.44 20250411 135000 -32.89 20240619 81300 11.44 20250411 0.20 Y 000270 5000 21393 억 152670335 N N 74249 N 00 N
3 20250429 150104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90200 1500 2 1.69 56851229000 629904 109.98 90600 90900 89500 115300 62100 88700 90253.80 38.39 0 -45681 90033 89366 88533 87866 87033 89700 88200 21393 26600 5000 67410 100 1 397672632 358701 3.69 0.64 12 0.16 24413.00 141271.00 135000 20240619 -33.19 81300 20250411 10.95 107900 -16.40 20250114 81300 10.95 20250411 135000 -33.19 20240619 81300 10.95 20250411 0.20 Y 000270 5000 21393 억 152670335 N N 21435 N 00 N
4 20250429 140104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90400 1700 2 1.92 46191577450 511565 89.32 90600 90900 89500 115300 62100 88700 90294.64 38.39 0 -21895 90033 89366 88533 87866 87033 89700 88200 21393 26600 5000 67410 100 1 397672632 359496 3.70 0.64 12 0.13 24413.00 141271.00 135000 20240619 -33.04 81300 20250411 11.19 107900 -16.22 20250114 81300 11.19 20250411 135000 -33.04 20240619 81300 11.19 20250411 0.20 Y 000270 5000 21393 억 152670335 N N 21435 N 00 N
5 20250429 130105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90400 1700 2 1.92 38668409650 428350 74.79 90600 90900 89500 115300 62100 88700 90272.93 38.39 0 -12516 90033 89366 88533 87866 87033 89700 88200 21393 26600 5000 67410 100 1 397672632 359496 3.70 0.64 12 0.11 24413.00 141271.00 135000 20240619 -33.04 81300 20250411 11.19 107900 -16.22 20250114 81300 11.19 20250411 135000 -33.04 20240619 81300 11.19 20250411 0.20 Y 000270 5000 21393 억 152670335 N N 21435 N 00 N
6 20250429 120105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90600 1900 2 2.14 33826998550 374891 65.46 90600 90900 89500 115300 62100 88700 90231.56 38.39 0 -8481 90033 89366 88533 87866 87033 89700 88200 21393 26600 5000 67410 100 1 397672632 360291 3.71 0.64 12 0.09 24413.00 141271.00 135000 20240619 -32.89 81300 20250411 11.44 107900 -16.03 20250114 81300 11.44 20250411 135000 -32.89 20240619 81300 11.44 20250411 0.20 Y 000270 5000 21393 억 152670335 N N 21435 N 00 N
7 20250429 110104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90200 1500 2 1.69 26121719450 289687 50.58 90600 90900 89500 115300 62100 88700 90172.22 38.39 0 -1450 90033 89366 88533 87866 87033 89700 88200 21393 26600 5000 67410 100 1 397672632 358701 3.69 0.64 12 0.07 24413.00 141271.00 135000 20240619 -33.19 81300 20250411 10.95 107900 -16.40 20250114 81300 10.95 20250411 135000 -33.19 20240619 81300 10.95 20250411 0.20 Y 000270 5000 21393 억 152670335 N N 21435 N 00 N
8 20250429 100105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 89900 1200 2 1.35 19602507750 217234 37.93 90600 90900 89500 115300 62100 88700 90236.83 38.39 0 16198 90033 89366 88533 87866 87033 89700 88200 21393 26600 5000 67410 100 1 397672632 357508 3.68 0.64 12 0.05 24413.00 141271.00 135000 20240619 -33.41 81300 20250411 10.58 107900 -16.68 20250114 81300 10.58 20250411 135000 -33.41 20240619 81300 10.58 20250411 0.20 Y 000270 5000 21393 억 152670335 N N 21435 N 00 N
9 20250429 090105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90500 1800 2 2.03 3798744100 41908 7.32 90600 90900 90400 115300 62100 88700 90644.84 38.39 0 1531 90033 89366 88533 87866 87033 89700 88200 21393 26600 5000 67410 100 1 397672632 359894 3.71 0.64 12 0.01 24413.00 141271.00 135000 20240619 -32.96 81300 20250411 11.32 107900 -16.13 20250114 81300 11.32 20250411 135000 -32.96 20240619 81300 11.32 20250411 0.20 Y 000270 5000 21393 억 152670335 N N 21435 N 00 N
10 20250428 160105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 88700 500 2 0.57 50721853800 572742 42.22 88500 89200 87700 114600 61800 88200 88559.63 38.44 0 -109748 90666 89432 88466 87232 86266 88950 86750 21393 26400 5000 67030 100 1 397672632 352736 3.63 0.63 12 0.14 24413.00 141271.00 135000 20240619 -34.30 81300 20250411 9.10 107900 -17.79 20250114 81300 9.10 20250411 135000 -34.30 20240619 81300 9.10 20250411 0.21 Y 000270 5000 21393 억 152855705 N N 21435 N 00 N
11 20250428 150105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 88400 200 2 0.23 42934191500 484905 35.74 88500 89200 87700 114600 61800 88200 88541.45 38.44 0 -95884 90666 89432 88466 87232 86266 88950 86750 21393 26400 5000 67030 100 1 397672632 351543 3.62 0.63 12 0.12 24413.00 141271.00 135000 20240619 -34.52 81300 20250411 8.73 107900 -18.07 20250114 81300 8.73 20250411 135000 -34.52 20240619 81300 8.73 20250411 0.21 Y 000270 5000 21393 억 152855705 N N 48073 N 00 N
12 20250428 140105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 88300 100 2 0.11 38248552350 431938 31.84 88500 89200 87700 114600 61800 88200 88551.02 38.44 0 -80171 90666 89432 88466 87232 86266 88950 86750 21393 26400 5000 67030 100 1 397672632 351145 3.62 0.63 12 0.11 24413.00 141271.00 135000 20240619 -34.59 81300 20250411 8.61 107900 -18.16 20250114 81300 8.61 20250411 135000 -34.59 20240619 81300 8.61 20250411 0.21 Y 000270 5000 21393 억 152855705 N N 48073 N 00 N