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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000270/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
20250306,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98000,2100,2,2.19,173764353700,1767544,110.94,99000,99300,97300,124600,67200,95900,98308.97,39.29,0,111801,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,389719,4.50,0.84,12,0.44,21770.00,116771.00,135000,20240619,-27.41,89500,20241115,9.50,107900,-9.18,20250114,91400,7.22,20250212,135000,-27.41,20240619,89500,9.50,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,6100,N,00,N
20250306,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97800,1900,2,1.98,155347289450,1579442,99.13,99000,99300,97300,124600,67200,95900,98355.87,39.29,0,110050,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,388924,4.49,0.84,12,0.40,21770.00,116771.00,135000,20240619,-27.56,89500,20241115,9.27,107900,-9.36,20250114,91400,7.00,20250212,135000,-27.56,20240619,89500,9.27,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
20250306,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97900,2000,2,2.09,141161825350,1434412,90.03,99000,99300,97300,124600,67200,95900,98411.01,39.29,0,125241,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,389322,4.50,0.84,12,0.36,21770.00,116771.00,135000,20240619,-27.48,89500,20241115,9.39,107900,-9.27,20250114,91400,7.11,20250212,135000,-27.48,20240619,89500,9.39,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
20250306,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97800,1900,2,1.98,131160592350,1332188,83.61,99000,99300,97300,124600,67200,95900,98455.10,39.29,0,141884,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,388924,4.49,0.84,12,0.33,21770.00,116771.00,135000,20240619,-27.56,89500,20241115,9.27,107900,-9.36,20250114,91400,7.00,20250212,135000,-27.56,20240619,89500,9.27,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
20250306,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98100,2200,2,2.29,118970503550,1207572,75.79,99000,99300,97300,124600,67200,95900,98520.51,39.29,0,173066,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,390117,4.51,0.84,12,0.30,21770.00,116771.00,135000,20240619,-27.33,89500,20241115,9.61,107900,-9.08,20250114,91400,7.33,20250212,135000,-27.33,20240619,89500,9.61,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
20250306,110105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98000,2100,2,2.19,104601660300,1061003,66.59,99000,99300,97300,124600,67200,95900,98587.63,39.29,0,215663,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,389719,4.50,0.84,12,0.27,21770.00,116771.00,135000,20240619,-27.41,89500,20241115,9.50,107900,-9.18,20250114,91400,7.22,20250212,135000,-27.41,20240619,89500,9.50,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
20250306,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98600,2700,2,2.82,86478917600,876717,55.03,99000,99300,97300,124600,67200,95900,98639.62,39.29,0,194976,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,392105,4.53,0.84,12,0.22,21770.00,116771.00,135000,20240619,-26.96,89500,20241115,10.17,107900,-8.62,20250114,91400,7.88,20250212,135000,-26.96,20240619,89500,10.17,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
20250306,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99000,3100,2,3.23,17388738600,175818,11.03,99000,99100,98000,124600,67200,95900,98902.62,39.29,0,23634,97833,96866,95633,94666,93433,97350,95150,21393,28700,5000,72880,100,1,397672632,393696,4.55,0.85,12,0.04,21770.00,116771.00,135000,20240619,-26.67,89500,20241115,10.61,107900,-8.25,20250114,91400,8.32,20250212,135000,-26.67,20240619,89500,10.61,20241115,0.24,N,000270,5000,21393 억,,156226269,N,N,10034,N,00,N
20250305,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95900,2600,2,2.79,151801900000,1587318,120.96,94600,96600,94400,121200,65400,93300,95634.15,39.22,0,89867,98233,95766,93833,91366,89433,97000,92600,21393,27900,5000,70900,100,1,397672632,381368,4.41,0.82,12,0.40,21770.00,116771.00,135000,20240619,-28.96,89500,20241115,7.15,107900,-11.12,20250114,91400,4.92,20250212,135000,-28.96,20240619,89500,7.15,20241115,0.23,N,000270,5000,21393 억,,155982808,N,N,10034,N,00,N
20250305,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95800,2500,2,2.68,135730907400,1419726,108.19,94600,96600,94400,121200,65400,93300,95603.83,39.22,0,93363,98233,95766,93833,91366,89433,97000,92600,21393,27900,5000,70900,100,1,397672632,380970,4.40,0.82,12,0.36,21770.00,116771.00,135000,20240619,-29.04,89500,20241115,7.04,107900,-11.21,20250114,91400,4.81,20250212,135000,-29.04,20240619,89500,7.04,20241115,0.23,N,000270,5000,21393 억,,155982808,N,N,5092,N,00,N
20250305,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95700,2400,2,2.57,120908201400,1264979,96.40,94600,96600,94400,121200,65400,93300,95581.46,39.22,0,88581,98233,95766,93833,91366,89433,97000,92600,21393,27900,5000,70900,100,1,397672632,380573,4.40,0.82,12,0.32,21770.00,116771.00,135000,20240619,-29.11,89500,20241115,6.93,107900,-11.31,20250114,91400,4.70,20250212,135000,-29.11,20240619,89500,6.93,20241115,0.23,N,000270,5000,21393 억,,155982808,N,N,5092,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 20250306 160105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 98000 2100 2 2.19 173764353700 1767544 110.94 99000 99300 97300 124600 67200 95900 98308.97 39.29 0 111801 97833 96866 95633 94666 93433 97350 95150 21393 28700 5000 72880 100 1 397672632 389719 4.50 0.84 12 0.44 21770.00 116771.00 135000 20240619 -27.41 89500 20241115 9.50 107900 -9.18 20250114 91400 7.22 20250212 135000 -27.41 20240619 89500 9.50 20241115 0.24 N 000270 5000 21393 억 156226269 N N 6100 N 00 N
3 20250306 150104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 97800 1900 2 1.98 155347289450 1579442 99.13 99000 99300 97300 124600 67200 95900 98355.87 39.29 0 110050 97833 96866 95633 94666 93433 97350 95150 21393 28700 5000 72880 100 1 397672632 388924 4.49 0.84 12 0.40 21770.00 116771.00 135000 20240619 -27.56 89500 20241115 9.27 107900 -9.36 20250114 91400 7.00 20250212 135000 -27.56 20240619 89500 9.27 20241115 0.24 N 000270 5000 21393 억 156226269 N N 10034 N 00 N
4 20250306 140105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 97900 2000 2 2.09 141161825350 1434412 90.03 99000 99300 97300 124600 67200 95900 98411.01 39.29 0 125241 97833 96866 95633 94666 93433 97350 95150 21393 28700 5000 72880 100 1 397672632 389322 4.50 0.84 12 0.36 21770.00 116771.00 135000 20240619 -27.48 89500 20241115 9.39 107900 -9.27 20250114 91400 7.11 20250212 135000 -27.48 20240619 89500 9.39 20241115 0.24 N 000270 5000 21393 억 156226269 N N 10034 N 00 N
5 20250306 130105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 97800 1900 2 1.98 131160592350 1332188 83.61 99000 99300 97300 124600 67200 95900 98455.10 39.29 0 141884 97833 96866 95633 94666 93433 97350 95150 21393 28700 5000 72880 100 1 397672632 388924 4.49 0.84 12 0.33 21770.00 116771.00 135000 20240619 -27.56 89500 20241115 9.27 107900 -9.36 20250114 91400 7.00 20250212 135000 -27.56 20240619 89500 9.27 20241115 0.24 N 000270 5000 21393 억 156226269 N N 10034 N 00 N
6 20250306 120105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 98100 2200 2 2.29 118970503550 1207572 75.79 99000 99300 97300 124600 67200 95900 98520.51 39.29 0 173066 97833 96866 95633 94666 93433 97350 95150 21393 28700 5000 72880 100 1 397672632 390117 4.51 0.84 12 0.30 21770.00 116771.00 135000 20240619 -27.33 89500 20241115 9.61 107900 -9.08 20250114 91400 7.33 20250212 135000 -27.33 20240619 89500 9.61 20241115 0.24 N 000270 5000 21393 억 156226269 N N 10034 N 00 N
7 20250306 110105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 98000 2100 2 2.19 104601660300 1061003 66.59 99000 99300 97300 124600 67200 95900 98587.63 39.29 0 215663 97833 96866 95633 94666 93433 97350 95150 21393 28700 5000 72880 100 1 397672632 389719 4.50 0.84 12 0.27 21770.00 116771.00 135000 20240619 -27.41 89500 20241115 9.50 107900 -9.18 20250114 91400 7.22 20250212 135000 -27.41 20240619 89500 9.50 20241115 0.24 N 000270 5000 21393 억 156226269 N N 10034 N 00 N
8 20250306 100105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 98600 2700 2 2.82 86478917600 876717 55.03 99000 99300 97300 124600 67200 95900 98639.62 39.29 0 194976 97833 96866 95633 94666 93433 97350 95150 21393 28700 5000 72880 100 1 397672632 392105 4.53 0.84 12 0.22 21770.00 116771.00 135000 20240619 -26.96 89500 20241115 10.17 107900 -8.62 20250114 91400 7.88 20250212 135000 -26.96 20240619 89500 10.17 20241115 0.24 N 000270 5000 21393 억 156226269 N N 10034 N 00 N
9 20250306 090105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 99000 3100 2 3.23 17388738600 175818 11.03 99000 99100 98000 124600 67200 95900 98902.62 39.29 0 23634 97833 96866 95633 94666 93433 97350 95150 21393 28700 5000 72880 100 1 397672632 393696 4.55 0.85 12 0.04 21770.00 116771.00 135000 20240619 -26.67 89500 20241115 10.61 107900 -8.25 20250114 91400 8.32 20250212 135000 -26.67 20240619 89500 10.61 20241115 0.24 N 000270 5000 21393 억 156226269 N N 10034 N 00 N
10 20250305 160105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 95900 2600 2 2.79 151801900000 1587318 120.96 94600 96600 94400 121200 65400 93300 95634.15 39.22 0 89867 98233 95766 93833 91366 89433 97000 92600 21393 27900 5000 70900 100 1 397672632 381368 4.41 0.82 12 0.40 21770.00 116771.00 135000 20240619 -28.96 89500 20241115 7.15 107900 -11.12 20250114 91400 4.92 20250212 135000 -28.96 20240619 89500 7.15 20241115 0.23 N 000270 5000 21393 억 155982808 N N 10034 N 00 N
11 20250305 150105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 95800 2500 2 2.68 135730907400 1419726 108.19 94600 96600 94400 121200 65400 93300 95603.83 39.22 0 93363 98233 95766 93833 91366 89433 97000 92600 21393 27900 5000 70900 100 1 397672632 380970 4.40 0.82 12 0.36 21770.00 116771.00 135000 20240619 -29.04 89500 20241115 7.04 107900 -11.21 20250114 91400 4.81 20250212 135000 -29.04 20240619 89500 7.04 20241115 0.23 N 000270 5000 21393 억 155982808 N N 5092 N 00 N
12 20250305 140104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 95700 2400 2 2.57 120908201400 1264979 96.40 94600 96600 94400 121200 65400 93300 95581.46 39.22 0 88581 98233 95766 93833 91366 89433 97000 92600 21393 27900 5000 70900 100 1 397672632 380573 4.40 0.82 12 0.32 21770.00 116771.00 135000 20240619 -29.11 89500 20241115 6.93 107900 -11.31 20250114 91400 4.70 20250212 135000 -29.11 20240619 89500 6.93 20241115 0.23 N 000270 5000 21393 억 155982808 N N 5092 N 00 N