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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85000,300,2,0.35,36634776700,430473,73.80,84900,85550,84500,110100,59300,84700,85103.56,38.73,0,-68771,86900,85800,85200,84100,83500,85500,83800,21393,25400,5000,64370,100,1,397672632,338022,3.48,0.60,12,0.11,24413.00,141271.00,135000,20240619,-37.04,81300,20250411,4.55,107900,-21.22,20250114,81300,4.55,20250411,135000,-37.04,20240619,81300,4.55,20250411,0.22,Y,000270,5000,21393 억,,154003793,N,N,29196,N,00,N
20250417,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85200,500,2,0.59,27905056300,327827,56.20,84900,85550,84500,110100,59300,84700,85121.29,38.73,0,-58161,86900,85800,85200,84100,83500,85500,83800,21393,25400,5000,64370,100,1,397672632,338817,3.49,0.60,12,0.08,24413.00,141271.00,135000,20240619,-36.89,81300,20250411,4.80,107900,-21.04,20250114,81300,4.80,20250411,135000,-36.89,20240619,81300,4.80,20250411,0.22,Y,000270,5000,21393 억,,154003793,N,N,20736,N,00,N
20250417,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85100,400,2,0.47,23562890000,276925,47.48,84900,85550,84500,110100,59300,84700,85087.62,38.73,0,-41678,86900,85800,85200,84100,83500,85500,83800,21393,25400,5000,64370,100,1,397672632,338419,3.49,0.60,12,0.07,24413.00,141271.00,135000,20240619,-36.96,81300,20250411,4.67,107900,-21.13,20250114,81300,4.67,20250411,135000,-36.96,20240619,81300,4.67,20250411,0.22,Y,000270,5000,21393 억,,154003793,N,N,20736,N,00,N
20250417,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85100,400,2,0.47,20503563300,240988,41.32,84900,85550,84500,110100,59300,84700,85081.26,38.73,0,-40948,86900,85800,85200,84100,83500,85500,83800,21393,25400,5000,64370,100,1,397672632,338419,3.49,0.60,12,0.06,24413.00,141271.00,135000,20240619,-36.96,81300,20250411,4.67,107900,-21.13,20250114,81300,4.67,20250411,135000,-36.96,20240619,81300,4.67,20250411,0.22,Y,000270,5000,21393 억,,154003793,N,N,20736,N,00,N
20250417,120104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85200,500,2,0.59,16773137050,197260,33.82,84900,85500,84500,110100,59300,84700,85030.60,38.73,0,-31815,86900,85800,85200,84100,83500,85500,83800,21393,25400,5000,64370,100,1,397672632,338817,3.49,0.60,12,0.05,24413.00,141271.00,135000,20240619,-36.89,81300,20250411,4.80,107900,-21.04,20250114,81300,4.80,20250411,135000,-36.89,20240619,81300,4.80,20250411,0.22,Y,000270,5000,21393 억,,154003793,N,N,20736,N,00,N
20250417,110105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85200,500,2,0.59,14418164850,169608,29.08,84900,85500,84500,110100,59300,84700,85008.75,38.73,0,-19491,86900,85800,85200,84100,83500,85500,83800,21393,25400,5000,64370,100,1,397672632,338817,3.49,0.60,12,0.04,24413.00,141271.00,135000,20240619,-36.89,81300,20250411,4.80,107900,-21.04,20250114,81300,4.80,20250411,135000,-36.89,20240619,81300,4.80,20250411,0.22,Y,000270,5000,21393 억,,154003793,N,N,20736,N,00,N
20250417,100104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85100,400,2,0.47,10311234450,121426,20.82,84900,85400,84500,110100,59300,84700,84917.85,38.73,0,-11539,86900,85800,85200,84100,83500,85500,83800,21393,25400,5000,64370,100,1,397672632,338419,3.49,0.60,12,0.03,24413.00,141271.00,135000,20240619,-36.96,81300,20250411,4.67,107900,-21.13,20250114,81300,4.67,20250411,135000,-36.96,20240619,81300,4.67,20250411,0.22,Y,000270,5000,21393 억,,154003793,N,N,20736,N,00,N
20250417,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85000,300,2,0.35,1534750300,18043,3.09,84900,85400,84900,110100,59300,84700,85060.70,38.73,0,654,86900,85800,85200,84100,83500,85500,83800,21393,25400,5000,64370,100,1,397672632,338022,3.48,0.60,12,0.00,24413.00,141271.00,135000,20240619,-37.04,81300,20250411,4.55,107900,-21.22,20250114,81300,4.55,20250411,135000,-37.04,20240619,81300,4.55,20250411,0.22,Y,000270,5000,21393 억,,154003793,N,N,20736,N,00,N
20250416,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,84700,-1100,5,-1.28,49774663350,583287,51.69,85400,86300,84600,111500,60100,85800,85334.88,38.72,0,66276,87666,86732,85866,84932,84066,87200,85400,21393,25700,5000,65200,100,1,397672632,336829,3.47,0.60,12,0.15,24413.00,141271.00,135000,20240619,-37.26,81300,20250411,4.18,107900,-21.50,20250114,81300,4.18,20250411,135000,-37.26,20240619,81300,4.18,20250411,0.23,Y,000270,5000,21393 억,,153980079,N,N,20736,N,00,N
20250416,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,84700,-1100,5,-1.28,41369511000,484068,42.90,85400,86300,84600,111500,60100,85800,85462.18,38.72,0,58625,87666,86732,85866,84932,84066,87200,85400,21393,25700,5000,65200,100,1,397672632,336829,3.47,0.60,12,0.12,24413.00,141271.00,135000,20240619,-37.26,81300,20250411,4.18,107900,-21.50,20250114,81300,4.18,20250411,135000,-37.26,20240619,81300,4.18,20250411,0.23,Y,000270,5000,21393 억,,153980079,N,N,24040,N,00,N
20250416,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85200,-600,5,-0.70,33312833650,389109,34.48,85400,86300,85000,111500,60100,85800,85613.11,38.72,0,50996,87666,86732,85866,84932,84066,87200,85400,21393,25700,5000,65200,100,1,397672632,338817,3.49,0.60,12,0.10,24413.00,141271.00,135000,20240619,-36.89,81300,20250411,4.80,107900,-21.04,20250114,81300,4.80,20250411,135000,-36.89,20240619,81300,4.80,20250411,0.23,Y,000270,5000,21393 억,,153980079,N,N,24040,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 20250417 160104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85000 300 2 0.35 36634776700 430473 73.80 84900 85550 84500 110100 59300 84700 85103.56 38.73 0 -68771 86900 85800 85200 84100 83500 85500 83800 21393 25400 5000 64370 100 1 397672632 338022 3.48 0.60 12 0.11 24413.00 141271.00 135000 20240619 -37.04 81300 20250411 4.55 107900 -21.22 20250114 81300 4.55 20250411 135000 -37.04 20240619 81300 4.55 20250411 0.22 Y 000270 5000 21393 억 154003793 N N 29196 N 00 N
3 20250417 150104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85200 500 2 0.59 27905056300 327827 56.20 84900 85550 84500 110100 59300 84700 85121.29 38.73 0 -58161 86900 85800 85200 84100 83500 85500 83800 21393 25400 5000 64370 100 1 397672632 338817 3.49 0.60 12 0.08 24413.00 141271.00 135000 20240619 -36.89 81300 20250411 4.80 107900 -21.04 20250114 81300 4.80 20250411 135000 -36.89 20240619 81300 4.80 20250411 0.22 Y 000270 5000 21393 억 154003793 N N 20736 N 00 N
4 20250417 140105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85100 400 2 0.47 23562890000 276925 47.48 84900 85550 84500 110100 59300 84700 85087.62 38.73 0 -41678 86900 85800 85200 84100 83500 85500 83800 21393 25400 5000 64370 100 1 397672632 338419 3.49 0.60 12 0.07 24413.00 141271.00 135000 20240619 -36.96 81300 20250411 4.67 107900 -21.13 20250114 81300 4.67 20250411 135000 -36.96 20240619 81300 4.67 20250411 0.22 Y 000270 5000 21393 억 154003793 N N 20736 N 00 N
5 20250417 130105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85100 400 2 0.47 20503563300 240988 41.32 84900 85550 84500 110100 59300 84700 85081.26 38.73 0 -40948 86900 85800 85200 84100 83500 85500 83800 21393 25400 5000 64370 100 1 397672632 338419 3.49 0.60 12 0.06 24413.00 141271.00 135000 20240619 -36.96 81300 20250411 4.67 107900 -21.13 20250114 81300 4.67 20250411 135000 -36.96 20240619 81300 4.67 20250411 0.22 Y 000270 5000 21393 억 154003793 N N 20736 N 00 N
6 20250417 120104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85200 500 2 0.59 16773137050 197260 33.82 84900 85500 84500 110100 59300 84700 85030.60 38.73 0 -31815 86900 85800 85200 84100 83500 85500 83800 21393 25400 5000 64370 100 1 397672632 338817 3.49 0.60 12 0.05 24413.00 141271.00 135000 20240619 -36.89 81300 20250411 4.80 107900 -21.04 20250114 81300 4.80 20250411 135000 -36.89 20240619 81300 4.80 20250411 0.22 Y 000270 5000 21393 억 154003793 N N 20736 N 00 N
7 20250417 110105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85200 500 2 0.59 14418164850 169608 29.08 84900 85500 84500 110100 59300 84700 85008.75 38.73 0 -19491 86900 85800 85200 84100 83500 85500 83800 21393 25400 5000 64370 100 1 397672632 338817 3.49 0.60 12 0.04 24413.00 141271.00 135000 20240619 -36.89 81300 20250411 4.80 107900 -21.04 20250114 81300 4.80 20250411 135000 -36.89 20240619 81300 4.80 20250411 0.22 Y 000270 5000 21393 억 154003793 N N 20736 N 00 N
8 20250417 100104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85100 400 2 0.47 10311234450 121426 20.82 84900 85400 84500 110100 59300 84700 84917.85 38.73 0 -11539 86900 85800 85200 84100 83500 85500 83800 21393 25400 5000 64370 100 1 397672632 338419 3.49 0.60 12 0.03 24413.00 141271.00 135000 20240619 -36.96 81300 20250411 4.67 107900 -21.13 20250114 81300 4.67 20250411 135000 -36.96 20240619 81300 4.67 20250411 0.22 Y 000270 5000 21393 억 154003793 N N 20736 N 00 N
9 20250417 090105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85000 300 2 0.35 1534750300 18043 3.09 84900 85400 84900 110100 59300 84700 85060.70 38.73 0 654 86900 85800 85200 84100 83500 85500 83800 21393 25400 5000 64370 100 1 397672632 338022 3.48 0.60 12 0.00 24413.00 141271.00 135000 20240619 -37.04 81300 20250411 4.55 107900 -21.22 20250114 81300 4.55 20250411 135000 -37.04 20240619 81300 4.55 20250411 0.22 Y 000270 5000 21393 억 154003793 N N 20736 N 00 N
10 20250416 160104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 84700 -1100 5 -1.28 49774663350 583287 51.69 85400 86300 84600 111500 60100 85800 85334.88 38.72 0 66276 87666 86732 85866 84932 84066 87200 85400 21393 25700 5000 65200 100 1 397672632 336829 3.47 0.60 12 0.15 24413.00 141271.00 135000 20240619 -37.26 81300 20250411 4.18 107900 -21.50 20250114 81300 4.18 20250411 135000 -37.26 20240619 81300 4.18 20250411 0.23 Y 000270 5000 21393 억 153980079 N N 20736 N 00 N
11 20250416 150104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 84700 -1100 5 -1.28 41369511000 484068 42.90 85400 86300 84600 111500 60100 85800 85462.18 38.72 0 58625 87666 86732 85866 84932 84066 87200 85400 21393 25700 5000 65200 100 1 397672632 336829 3.47 0.60 12 0.12 24413.00 141271.00 135000 20240619 -37.26 81300 20250411 4.18 107900 -21.50 20250114 81300 4.18 20250411 135000 -37.26 20240619 81300 4.18 20250411 0.23 Y 000270 5000 21393 억 153980079 N N 24040 N 00 N
12 20250416 140105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85200 -600 5 -0.70 33312833650 389109 34.48 85400 86300 85000 111500 60100 85800 85613.11 38.72 0 50996 87666 86732 85866 84932 84066 87200 85400 21393 25700 5000 65200 100 1 397672632 338817 3.49 0.60 12 0.10 24413.00 141271.00 135000 20240619 -36.89 81300 20250411 4.80 107900 -21.04 20250114 81300 4.80 20250411 135000 -36.89 20240619 81300 4.80 20250411 0.23 Y 000270 5000 21393 억 153980079 N N 24040 N 00 N