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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83000,1000,2,1.22,66075896050,797192,35.70,82300,83800,81800,106600,57400,82000,82885.71,38.74,0,29192,88066,85032,83166,80132,78266,84100,79200,21393,24600,5000,62320,100,1,397672632,330068,3.40,0.59,12,0.20,24413.00,141271.00,135000,20240619,-38.52,81300,20250411,2.09,107900,-23.08,20250114,81300,2.09,20250411,135000,-38.52,20240619,81300,2.09,20250411,0.17,Y,000270,5000,21393 억,,154066752,N,N,52390,N,00,N
20250414,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83100,1100,2,1.34,57081193900,688826,30.85,82300,83800,81800,106600,57400,82000,82867.36,38.74,0,30249,88066,85032,83166,80132,78266,84100,79200,21393,24600,5000,62320,100,1,397672632,330466,3.40,0.59,12,0.17,24413.00,141271.00,135000,20240619,-38.44,81300,20250411,2.21,107900,-22.98,20250114,81300,2.21,20250411,135000,-38.44,20240619,81300,2.21,20250411,0.17,Y,000270,5000,21393 억,,154066752,N,N,185017,N,00,N
20250414,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83100,1100,2,1.34,50182934900,605873,27.14,82300,83800,81800,106600,57400,82000,82827.48,38.74,0,34813,88066,85032,83166,80132,78266,84100,79200,21393,24600,5000,62320,100,1,397672632,330466,3.40,0.59,12,0.15,24413.00,141271.00,135000,20240619,-38.44,81300,20250411,2.21,107900,-22.98,20250114,81300,2.21,20250411,135000,-38.44,20240619,81300,2.21,20250411,0.17,Y,000270,5000,21393 억,,154066752,N,N,185017,N,00,N
20250414,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83200,1200,2,1.46,44835534150,541527,24.25,82300,83800,81800,106600,57400,82000,82794.64,38.74,0,32436,88066,85032,83166,80132,78266,84100,79200,21393,24600,5000,62320,100,1,397672632,330864,3.41,0.59,12,0.14,24413.00,141271.00,135000,20240619,-38.37,81300,20250411,2.34,107900,-22.89,20250114,81300,2.34,20250411,135000,-38.37,20240619,81300,2.34,20250411,0.17,Y,000270,5000,21393 억,,154066752,N,N,185017,N,00,N
20250414,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83700,1700,2,2.07,38069315400,460418,20.62,82300,83800,81800,106600,57400,82000,82684.25,38.74,0,34169,88066,85032,83166,80132,78266,84100,79200,21393,24600,5000,62320,100,1,397672632,332852,3.43,0.59,12,0.12,24413.00,141271.00,135000,20240619,-38.00,81300,20250411,2.95,107900,-22.43,20250114,81300,2.95,20250411,135000,-38.00,20240619,81300,2.95,20250411,0.17,Y,000270,5000,21393 억,,154066752,N,N,185017,N,00,N
20250414,110105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83400,1400,2,1.71,28896405850,350525,15.70,82300,83400,81800,106600,57400,82000,82437.50,38.74,0,12645,88066,85032,83166,80132,78266,84100,79200,21393,24600,5000,62320,100,1,397672632,331659,3.42,0.59,12,0.09,24413.00,141271.00,135000,20240619,-38.22,81300,20250411,2.58,107900,-22.71,20250114,81300,2.58,20250411,135000,-38.22,20240619,81300,2.58,20250411,0.17,Y,000270,5000,21393 억,,154066752,N,N,185017,N,00,N
20250414,100104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,82300,300,2,0.37,19124598900,232410,10.41,82300,82700,81800,106600,57400,82000,82288.19,38.74,0,-38536,88066,85032,83166,80132,78266,84100,79200,21393,24600,5000,62320,100,1,397672632,327285,3.37,0.58,12,0.06,24413.00,141271.00,135000,20240619,-39.04,81300,20250411,1.23,107900,-23.73,20250114,81300,1.23,20250411,135000,-39.04,20240619,81300,1.23,20250411,0.17,Y,000270,5000,21393 억,,154066752,N,N,185017,N,00,N
20250414,090104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,82100,100,2,0.12,3449799600,41972,1.88,82300,82400,81800,106600,57400,82000,82192.88,38.74,0,-22515,88066,85032,83166,80132,78266,84100,79200,21393,24600,5000,62320,100,1,397672632,326489,3.36,0.58,12,0.01,24413.00,141271.00,135000,20240619,-39.19,81300,20250411,0.98,107900,-23.91,20250114,81300,0.98,20250411,135000,-39.19,20240619,81300,0.98,20250411,0.17,Y,000270,5000,21393 억,,154066752,N,N,185017,N,00,N
20250411,160105,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,82000,-6200,5,-7.03,184798034000,2232779,162.44,86100,86200,81300,114600,61800,88200,82766.46,38.96,-402,-837896,91133,89666,88333,86866,85533,89000,86200,21393,26400,5000,67030,100,1,397672632,326092,3.36,0.58,12,0.56,24413.00,141271.00,135000,20240619,-39.26,81300,20250411,0.86,107900,-24.00,20250114,81300,0.86,20250411,135000,-39.26,20240619,81300,0.86,20250411,0.17,Y,000270,5000,21393 억,,154926281,N,N,185017,N,00,N
20250411,150104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,81900,-6300,5,-7.14,157670567900,1902174,138.39,86100,86200,81300,114600,61800,88200,82889.67,38.96,-402,-725179,91133,89666,88333,86866,85533,89000,86200,21393,26400,5000,67030,100,1,397672632,325694,3.35,0.58,12,0.48,24413.00,141271.00,135000,20240619,-39.33,81300,20250411,0.74,107900,-24.10,20250114,81300,0.74,20250411,135000,-39.33,20240619,81300,0.74,20250411,0.17,Y,000270,5000,21393 억,,154926281,N,N,208898,N,00,N
20250411,140105,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,81600,-6600,5,-7.48,127644619800,1534960,111.67,86100,86200,81300,114600,61800,88200,83158.27,38.96,-402,-555336,91133,89666,88333,86866,85533,89000,86200,21393,26400,5000,67030,100,1,397672632,324501,3.34,0.58,12,0.39,24413.00,141271.00,135000,20240619,-39.56,81300,20250411,0.37,107900,-24.37,20250114,81300,0.37,20250411,135000,-39.56,20240619,81300,0.37,20250411,0.17,Y,000270,5000,21393 억,,154926281,N,N,208898,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 20250414 160105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 83000 1000 2 1.22 66075896050 797192 35.70 82300 83800 81800 106600 57400 82000 82885.71 38.74 0 29192 88066 85032 83166 80132 78266 84100 79200 21393 24600 5000 62320 100 1 397672632 330068 3.40 0.59 12 0.20 24413.00 141271.00 135000 20240619 -38.52 81300 20250411 2.09 107900 -23.08 20250114 81300 2.09 20250411 135000 -38.52 20240619 81300 2.09 20250411 0.17 Y 000270 5000 21393 억 154066752 N N 52390 N 00 N
3 20250414 150105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 83100 1100 2 1.34 57081193900 688826 30.85 82300 83800 81800 106600 57400 82000 82867.36 38.74 0 30249 88066 85032 83166 80132 78266 84100 79200 21393 24600 5000 62320 100 1 397672632 330466 3.40 0.59 12 0.17 24413.00 141271.00 135000 20240619 -38.44 81300 20250411 2.21 107900 -22.98 20250114 81300 2.21 20250411 135000 -38.44 20240619 81300 2.21 20250411 0.17 Y 000270 5000 21393 억 154066752 N N 185017 N 00 N
4 20250414 140104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 83100 1100 2 1.34 50182934900 605873 27.14 82300 83800 81800 106600 57400 82000 82827.48 38.74 0 34813 88066 85032 83166 80132 78266 84100 79200 21393 24600 5000 62320 100 1 397672632 330466 3.40 0.59 12 0.15 24413.00 141271.00 135000 20240619 -38.44 81300 20250411 2.21 107900 -22.98 20250114 81300 2.21 20250411 135000 -38.44 20240619 81300 2.21 20250411 0.17 Y 000270 5000 21393 억 154066752 N N 185017 N 00 N
5 20250414 130105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 83200 1200 2 1.46 44835534150 541527 24.25 82300 83800 81800 106600 57400 82000 82794.64 38.74 0 32436 88066 85032 83166 80132 78266 84100 79200 21393 24600 5000 62320 100 1 397672632 330864 3.41 0.59 12 0.14 24413.00 141271.00 135000 20240619 -38.37 81300 20250411 2.34 107900 -22.89 20250114 81300 2.34 20250411 135000 -38.37 20240619 81300 2.34 20250411 0.17 Y 000270 5000 21393 억 154066752 N N 185017 N 00 N
6 20250414 120105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 83700 1700 2 2.07 38069315400 460418 20.62 82300 83800 81800 106600 57400 82000 82684.25 38.74 0 34169 88066 85032 83166 80132 78266 84100 79200 21393 24600 5000 62320 100 1 397672632 332852 3.43 0.59 12 0.12 24413.00 141271.00 135000 20240619 -38.00 81300 20250411 2.95 107900 -22.43 20250114 81300 2.95 20250411 135000 -38.00 20240619 81300 2.95 20250411 0.17 Y 000270 5000 21393 억 154066752 N N 185017 N 00 N
7 20250414 110105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 83400 1400 2 1.71 28896405850 350525 15.70 82300 83400 81800 106600 57400 82000 82437.50 38.74 0 12645 88066 85032 83166 80132 78266 84100 79200 21393 24600 5000 62320 100 1 397672632 331659 3.42 0.59 12 0.09 24413.00 141271.00 135000 20240619 -38.22 81300 20250411 2.58 107900 -22.71 20250114 81300 2.58 20250411 135000 -38.22 20240619 81300 2.58 20250411 0.17 Y 000270 5000 21393 억 154066752 N N 185017 N 00 N
8 20250414 100104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 82300 300 2 0.37 19124598900 232410 10.41 82300 82700 81800 106600 57400 82000 82288.19 38.74 0 -38536 88066 85032 83166 80132 78266 84100 79200 21393 24600 5000 62320 100 1 397672632 327285 3.37 0.58 12 0.06 24413.00 141271.00 135000 20240619 -39.04 81300 20250411 1.23 107900 -23.73 20250114 81300 1.23 20250411 135000 -39.04 20240619 81300 1.23 20250411 0.17 Y 000270 5000 21393 억 154066752 N N 185017 N 00 N
9 20250414 090104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 82100 100 2 0.12 3449799600 41972 1.88 82300 82400 81800 106600 57400 82000 82192.88 38.74 0 -22515 88066 85032 83166 80132 78266 84100 79200 21393 24600 5000 62320 100 1 397672632 326489 3.36 0.58 12 0.01 24413.00 141271.00 135000 20240619 -39.19 81300 20250411 0.98 107900 -23.91 20250114 81300 0.98 20250411 135000 -39.19 20240619 81300 0.98 20250411 0.17 Y 000270 5000 21393 억 154066752 N N 185017 N 00 N
10 20250411 160105 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 82000 -6200 5 -7.03 184798034000 2232779 162.44 86100 86200 81300 114600 61800 88200 82766.46 38.96 -402 -837896 91133 89666 88333 86866 85533 89000 86200 21393 26400 5000 67030 100 1 397672632 326092 3.36 0.58 12 0.56 24413.00 141271.00 135000 20240619 -39.26 81300 20250411 0.86 107900 -24.00 20250114 81300 0.86 20250411 135000 -39.26 20240619 81300 0.86 20250411 0.17 Y 000270 5000 21393 억 154926281 N N 185017 N 00 N
11 20250411 150104 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 81900 -6300 5 -7.14 157670567900 1902174 138.39 86100 86200 81300 114600 61800 88200 82889.67 38.96 -402 -725179 91133 89666 88333 86866 85533 89000 86200 21393 26400 5000 67030 100 1 397672632 325694 3.35 0.58 12 0.48 24413.00 141271.00 135000 20240619 -39.33 81300 20250411 0.74 107900 -24.10 20250114 81300 0.74 20250411 135000 -39.33 20240619 81300 0.74 20250411 0.17 Y 000270 5000 21393 억 154926281 N N 208898 N 00 N
12 20250411 140105 55 20.00 KOSPI200 신저가 운송장비·부품 N N N Y 40 Y 81600 -6600 5 -7.48 127644619800 1534960 111.67 86100 86200 81300 114600 61800 88200 83158.27 38.96 -402 -555336 91133 89666 88333 86866 85533 89000 86200 21393 26400 5000 67030 100 1 397672632 324501 3.34 0.58 12 0.39 24413.00 141271.00 135000 20240619 -39.56 81300 20250411 0.37 107900 -24.37 20250114 81300 0.37 20250411 135000 -39.56 20240619 81300 0.37 20250411 0.17 Y 000270 5000 21393 억 154926281 N N 208898 N 00 N