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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89700,-1100,5,-1.21,85081037600,947048,89.78,89500,91800,88700,118000,63600,90800,89838.18,39.26,0,-279739,93200,92000,90200,89000,87200,92600,89600,21393,27200,5000,69000,100,1,397672632,356712,3.67,0.63,12,0.24,24413.00,141271.00,135000,20240619,-33.56,88400,20250403,1.47,107900,-16.87,20250114,88400,1.47,20250403,135000,-33.56,20240619,88400,1.47,20250403,0.18,Y,000270,5000,21393 억,,156127249,N,N,81858,N,00,N
20250404,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89800,-1000,5,-1.10,71889261000,800047,75.85,89500,91800,88700,118000,63600,90800,89856.30,39.26,0,-253111,93200,92000,90200,89000,87200,92600,89600,21393,27200,5000,69000,100,1,397672632,357110,3.68,0.64,12,0.20,24413.00,141271.00,135000,20240619,-33.48,88400,20250403,1.58,107900,-16.77,20250114,88400,1.58,20250403,135000,-33.48,20240619,88400,1.58,20250403,0.18,Y,000270,5000,21393 억,,156127249,N,N,96990,N,00,N
20250404,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89000,-1800,5,-1.98,58998117450,655352,62.13,89500,91800,88700,118000,63600,90800,90025.08,39.26,0,-208968,93200,92000,90200,89000,87200,92600,89600,21393,27200,5000,69000,100,1,397672632,353929,3.65,0.63,12,0.16,24413.00,141271.00,135000,20240619,-34.07,88400,20250403,0.68,107900,-17.52,20250114,88400,0.68,20250403,135000,-34.07,20240619,88400,0.68,20250403,0.18,Y,000270,5000,21393 억,,156127249,N,N,96990,N,00,N
20250404,130104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89500,-1300,5,-1.43,44975957000,497731,47.19,89500,91800,89300,118000,63600,90800,90361.98,39.26,0,-132395,93200,92000,90200,89000,87200,92600,89600,21393,27200,5000,69000,100,1,397672632,355917,3.67,0.63,12,0.13,24413.00,141271.00,135000,20240619,-33.70,88400,20250403,1.24,107900,-17.05,20250114,88400,1.24,20250403,135000,-33.70,20240619,88400,1.24,20250403,0.18,Y,000270,5000,21393 억,,156127249,N,N,96990,N,00,N
20250404,120104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89800,-1000,5,-1.10,37089659500,409735,38.84,89500,91800,89300,118000,63600,90800,90521.09,39.26,0,-103423,93200,92000,90200,89000,87200,92600,89600,21393,27200,5000,69000,100,1,397672632,357110,3.68,0.64,12,0.10,24413.00,141271.00,135000,20240619,-33.48,88400,20250403,1.58,107900,-16.77,20250114,88400,1.58,20250403,135000,-33.48,20240619,88400,1.58,20250403,0.18,Y,000270,5000,21393 억,,156127249,N,N,96990,N,00,N
20250404,110104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,91100,300,2,0.33,23415297400,258757,24.53,89500,91200,89300,118000,63600,90800,90491.45,39.26,0,-62620,93200,92000,90200,89000,87200,92600,89600,21393,27200,5000,69000,100,1,397672632,362280,3.73,0.64,12,0.07,24413.00,141271.00,135000,20240619,-32.52,88400,20250403,3.05,107900,-15.57,20250114,88400,3.05,20250403,135000,-32.52,20240619,88400,3.05,20250403,0.18,Y,000270,5000,21393 억,,156127249,N,N,96990,N,00,N
20250404,100104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,91100,300,2,0.33,16225309700,179661,17.03,89500,91200,89300,118000,63600,90800,90310.69,39.26,0,-33102,93200,92000,90200,89000,87200,92600,89600,21393,27200,5000,69000,100,1,397672632,362280,3.73,0.64,12,0.05,24413.00,141271.00,135000,20240619,-32.52,88400,20250403,3.05,107900,-15.57,20250114,88400,3.05,20250403,135000,-32.52,20240619,88400,3.05,20250403,0.18,Y,000270,5000,21393 억,,156127249,N,N,96990,N,00,N
20250404,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89800,-1000,5,-1.10,2584775400,28858,2.74,89500,90000,89300,118000,63600,90800,89568.72,39.26,0,2128,93200,92000,90200,89000,87200,92600,89600,21393,27200,5000,69000,100,1,397672632,357110,3.68,0.64,12,0.01,24413.00,141271.00,135000,20240619,-33.48,88400,20250403,1.58,107900,-16.77,20250114,88400,1.58,20250403,135000,-33.48,20240619,88400,1.58,20250403,0.18,Y,000270,5000,21393 억,,156127249,N,N,96990,N,00,N
20250403,160104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,90800,-1300,5,-1.41,91214173800,1010795,108.46,89200,91400,88400,119700,64500,92100,90239.93,39.31,0,-172428,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,361087,3.72,0.64,12,0.25,24413.00,141271.00,135000,20240619,-32.74,88400,20250403,2.71,107900,-15.85,20250114,88400,2.71,20250403,135000,-32.74,20240619,88400,2.71,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,96990,N,00,N
20250403,150104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,90300,-1800,5,-1.95,79459583850,881046,94.54,89200,91400,88400,119700,64500,92100,90187.75,39.31,0,-166716,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,359098,3.70,0.64,12,0.22,24413.00,141271.00,135000,20240619,-33.11,88400,20250403,2.15,107900,-16.31,20250114,88400,2.15,20250403,135000,-33.11,20240619,88400,2.15,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N
20250403,140104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,91150,-950,5,-1.03,68649217300,761973,81.76,89200,91400,88400,119700,64500,92100,90093.99,39.31,0,-140974,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,362479,3.73,0.65,12,0.19,24413.00,141271.00,135000,20240619,-32.48,88400,20250403,3.11,107900,-15.52,20250114,88400,3.11,20250403,135000,-32.48,20240619,88400,3.11,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,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 20250404 160104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 89700 -1100 5 -1.21 85081037600 947048 89.78 89500 91800 88700 118000 63600 90800 89838.18 39.26 0 -279739 93200 92000 90200 89000 87200 92600 89600 21393 27200 5000 69000 100 1 397672632 356712 3.67 0.63 12 0.24 24413.00 141271.00 135000 20240619 -33.56 88400 20250403 1.47 107900 -16.87 20250114 88400 1.47 20250403 135000 -33.56 20240619 88400 1.47 20250403 0.18 Y 000270 5000 21393 억 156127249 N N 81858 N 00 N
3 20250404 150105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 89800 -1000 5 -1.10 71889261000 800047 75.85 89500 91800 88700 118000 63600 90800 89856.30 39.26 0 -253111 93200 92000 90200 89000 87200 92600 89600 21393 27200 5000 69000 100 1 397672632 357110 3.68 0.64 12 0.20 24413.00 141271.00 135000 20240619 -33.48 88400 20250403 1.58 107900 -16.77 20250114 88400 1.58 20250403 135000 -33.48 20240619 88400 1.58 20250403 0.18 Y 000270 5000 21393 억 156127249 N N 96990 N 00 N
4 20250404 140105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 89000 -1800 5 -1.98 58998117450 655352 62.13 89500 91800 88700 118000 63600 90800 90025.08 39.26 0 -208968 93200 92000 90200 89000 87200 92600 89600 21393 27200 5000 69000 100 1 397672632 353929 3.65 0.63 12 0.16 24413.00 141271.00 135000 20240619 -34.07 88400 20250403 0.68 107900 -17.52 20250114 88400 0.68 20250403 135000 -34.07 20240619 88400 0.68 20250403 0.18 Y 000270 5000 21393 억 156127249 N N 96990 N 00 N
5 20250404 130104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 89500 -1300 5 -1.43 44975957000 497731 47.19 89500 91800 89300 118000 63600 90800 90361.98 39.26 0 -132395 93200 92000 90200 89000 87200 92600 89600 21393 27200 5000 69000 100 1 397672632 355917 3.67 0.63 12 0.13 24413.00 141271.00 135000 20240619 -33.70 88400 20250403 1.24 107900 -17.05 20250114 88400 1.24 20250403 135000 -33.70 20240619 88400 1.24 20250403 0.18 Y 000270 5000 21393 억 156127249 N N 96990 N 00 N
6 20250404 120104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 89800 -1000 5 -1.10 37089659500 409735 38.84 89500 91800 89300 118000 63600 90800 90521.09 39.26 0 -103423 93200 92000 90200 89000 87200 92600 89600 21393 27200 5000 69000 100 1 397672632 357110 3.68 0.64 12 0.10 24413.00 141271.00 135000 20240619 -33.48 88400 20250403 1.58 107900 -16.77 20250114 88400 1.58 20250403 135000 -33.48 20240619 88400 1.58 20250403 0.18 Y 000270 5000 21393 억 156127249 N N 96990 N 00 N
7 20250404 110104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 91100 300 2 0.33 23415297400 258757 24.53 89500 91200 89300 118000 63600 90800 90491.45 39.26 0 -62620 93200 92000 90200 89000 87200 92600 89600 21393 27200 5000 69000 100 1 397672632 362280 3.73 0.64 12 0.07 24413.00 141271.00 135000 20240619 -32.52 88400 20250403 3.05 107900 -15.57 20250114 88400 3.05 20250403 135000 -32.52 20240619 88400 3.05 20250403 0.18 Y 000270 5000 21393 억 156127249 N N 96990 N 00 N
8 20250404 100104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 91100 300 2 0.33 16225309700 179661 17.03 89500 91200 89300 118000 63600 90800 90310.69 39.26 0 -33102 93200 92000 90200 89000 87200 92600 89600 21393 27200 5000 69000 100 1 397672632 362280 3.73 0.64 12 0.05 24413.00 141271.00 135000 20240619 -32.52 88400 20250403 3.05 107900 -15.57 20250114 88400 3.05 20250403 135000 -32.52 20240619 88400 3.05 20250403 0.18 Y 000270 5000 21393 억 156127249 N N 96990 N 00 N
9 20250404 090105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 89800 -1000 5 -1.10 2584775400 28858 2.74 89500 90000 89300 118000 63600 90800 89568.72 39.26 0 2128 93200 92000 90200 89000 87200 92600 89600 21393 27200 5000 69000 100 1 397672632 357110 3.68 0.64 12 0.01 24413.00 141271.00 135000 20240619 -33.48 88400 20250403 1.58 107900 -16.77 20250114 88400 1.58 20250403 135000 -33.48 20240619 88400 1.58 20250403 0.18 Y 000270 5000 21393 억 156127249 N N 96990 N 00 N
10 20250403 160104 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 90800 -1300 5 -1.41 91214173800 1010795 108.46 89200 91400 88400 119700 64500 92100 90239.93 39.31 0 -172428 94300 93200 92500 91400 90700 92850 91050 21393 27600 5000 69990 100 1 397672632 361087 3.72 0.64 12 0.25 24413.00 141271.00 135000 20240619 -32.74 88400 20250403 2.71 107900 -15.85 20250114 88400 2.71 20250403 135000 -32.74 20240619 88400 2.71 20250403 0.18 Y 000270 5000 21393 억 156317417 N N 96990 N 00 N
11 20250403 150104 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 90300 -1800 5 -1.95 79459583850 881046 94.54 89200 91400 88400 119700 64500 92100 90187.75 39.31 0 -166716 94300 93200 92500 91400 90700 92850 91050 21393 27600 5000 69990 100 1 397672632 359098 3.70 0.64 12 0.22 24413.00 141271.00 135000 20240619 -33.11 88400 20250403 2.15 107900 -16.31 20250114 88400 2.15 20250403 135000 -33.11 20240619 88400 2.15 20250403 0.18 Y 000270 5000 21393 억 156317417 N N 133057 N 00 N
12 20250403 140104 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 91150 -950 5 -1.03 68649217300 761973 81.76 89200 91400 88400 119700 64500 92100 90093.99 39.31 0 -140974 94300 93200 92500 91400 90700 92850 91050 21393 27600 5000 69990 100 1 397672632 362479 3.73 0.65 12 0.19 24413.00 141271.00 135000 20240619 -32.48 88400 20250403 3.11 107900 -15.52 20250114 88400 3.11 20250403 135000 -32.48 20240619 88400 3.11 20250403 0.18 Y 000270 5000 21393 억 156317417 N N 133057 N 00 N