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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000270/price/prices-20250201.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
20250212,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,91700,-2100,5,-2.24,155064616300,1680338,143.31,93300,94100,91400,121900,65700,93800,92281.56,39.59,0,-253949,95933,94866,94033,92966,92133,95400,93500,21393,28100,5000,71280,100,1,397672632,364666,4.21,0.79,12,0.42,21770.00,116771.00,135000,20240619,-32.07,89500,20241115,2.46,107900,-15.01,20250114,91400,0.33,20250212,135000,-32.07,20240619,89500,2.46,20241115,0.20,N,000270,5000,21393 억,,157452842,N,N,3105,N,00,N
20250212,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,91600,-2200,5,-2.35,141190998000,1528931,130.40,93300,94100,91400,121900,65700,93800,92345.75,39.59,0,-255561,95933,94866,94033,92966,92133,95400,93500,21393,28100,5000,71280,100,1,397672632,364268,4.21,0.78,12,0.38,21770.00,116771.00,135000,20240619,-32.15,89500,20241115,2.35,107900,-15.11,20250114,91400,0.22,20250212,135000,-32.15,20240619,89500,2.35,20241115,0.20,N,000270,5000,21393 억,,157452842,N,N,23588,N,00,N
20250212,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,91600,-2200,5,-2.35,121456454000,1313452,112.02,93300,94100,91600,121900,65700,93800,92470.68,39.59,0,-217673,95933,94866,94033,92966,92133,95400,93500,21393,28100,5000,71280,100,1,397672632,364268,4.21,0.78,12,0.33,21770.00,116771.00,135000,20240619,-32.15,89500,20241115,2.35,107900,-15.11,20250114,91600,0.00,20250212,135000,-32.15,20240619,89500,2.35,20241115,0.20,N,000270,5000,21393 억,,157452842,N,N,23588,N,00,N
20250212,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92100,-1700,5,-1.81,105284432900,1137305,97.00,93300,94100,91700,121900,65700,93800,92573.08,39.59,0,-164674,95933,94866,94033,92966,92133,95400,93500,21393,28100,5000,71280,100,1,397672632,366256,4.23,0.79,12,0.29,21770.00,116771.00,135000,20240619,-31.78,89500,20241115,2.91,107900,-14.64,20250114,91700,0.44,20250212,135000,-31.78,20240619,89500,2.91,20241115,0.20,N,000270,5000,21393 억,,157452842,N,N,23588,N,00,N
20250212,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,91900,-1900,5,-2.03,87360709100,942429,80.38,93300,94100,91900,121900,65700,93800,92696.81,39.59,0,-118738,95933,94866,94033,92966,92133,95400,93500,21393,28100,5000,71280,100,1,397672632,365461,4.22,0.79,12,0.24,21770.00,116771.00,135000,20240619,-31.93,89500,20241115,2.68,107900,-14.83,20250114,91900,0.00,20250212,135000,-31.93,20240619,89500,2.68,20241115,0.20,N,000270,5000,21393 억,,157452842,N,N,23588,N,00,N
20250212,110105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92700,-1100,5,-1.17,58226723400,626594,53.44,93300,94100,92200,121900,65700,93800,92925.07,39.59,0,-14858,95933,94866,94033,92966,92133,95400,93500,21393,28100,5000,71280,100,1,397672632,368643,4.26,0.79,12,0.16,21770.00,116771.00,135000,20240619,-31.33,89500,20241115,3.58,107900,-14.09,20250114,92200,0.54,20250212,135000,-31.33,20240619,89500,3.58,20241115,0.20,N,000270,5000,21393 억,,157452842,N,N,23588,N,00,N
20250212,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92700,-1100,5,-1.17,44726747400,481031,41.03,93300,94100,92200,121900,65700,93800,92980.16,39.59,0,-26289,95933,94866,94033,92966,92133,95400,93500,21393,28100,5000,71280,100,1,397672632,368643,4.26,0.79,12,0.12,21770.00,116771.00,135000,20240619,-31.33,89500,20241115,3.58,107900,-14.09,20250114,92200,0.54,20250212,135000,-31.33,20240619,89500,3.58,20241115,0.20,N,000270,5000,21393 억,,157452842,N,N,23588,N,00,N
20250212,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93500,-300,5,-0.32,4369895300,46692,3.98,93300,94100,93300,121900,65700,93800,93587.55,39.59,0,16412,95933,94866,94033,92966,92133,95400,93500,21393,28100,5000,71280,100,1,397672632,371824,4.29,0.80,12,0.01,21770.00,116771.00,135000,20240619,-30.74,89500,20241115,4.47,107900,-13.35,20250114,93000,0.54,20250210,135000,-30.74,20240619,89500,4.47,20241115,0.20,N,000270,5000,21393 억,,157452842,N,N,23588,N,00,N
20250211,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93800,-800,5,-0.85,104571835400,1111416,64.52,93200,95100,93200,122900,66300,94600,94088.47,39.65,0,-88369,96333,95466,94233,93366,92133,95900,93800,21393,28300,5000,71890,100,1,397672632,373017,4.31,0.80,12,0.28,21770.00,116771.00,135000,20240619,-30.52,89500,20241115,4.80,107900,-13.07,20250114,93000,0.86,20250210,135000,-30.52,20240619,89500,4.80,20241115,0.18,N,000270,5000,21393 억,,157670057,N,N,23588,N,00,N
20250211,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94200,-400,5,-0.42,92446402600,982238,57.02,93200,95100,93200,122900,66300,94600,94117.52,39.65,0,-90198,96333,95466,94233,93366,92133,95900,93800,21393,28300,5000,71890,100,1,397672632,374608,4.33,0.81,12,0.25,21770.00,116771.00,135000,20240619,-30.22,89500,20241115,5.25,107900,-12.70,20250114,93000,1.29,20250210,135000,-30.22,20240619,89500,5.25,20241115,0.18,N,000270,5000,21393 억,,157670057,N,N,468,N,00,N
20250211,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94200,-400,5,-0.42,78250079900,831435,48.26,93200,95100,93200,122900,66300,94600,94113.76,39.65,0,-100721,96333,95466,94233,93366,92133,95900,93800,21393,28300,5000,71890,100,1,397672632,374608,4.33,0.81,12,0.21,21770.00,116771.00,135000,20240619,-30.22,89500,20241115,5.25,107900,-12.70,20250114,93000,1.29,20250210,135000,-30.22,20240619,89500,5.25,20241115,0.18,N,000270,5000,21393 억,,157670057,N,N,468,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 20250212 160105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 91700 -2100 5 -2.24 155064616300 1680338 143.31 93300 94100 91400 121900 65700 93800 92281.56 39.59 0 -253949 95933 94866 94033 92966 92133 95400 93500 21393 28100 5000 71280 100 1 397672632 364666 4.21 0.79 12 0.42 21770.00 116771.00 135000 20240619 -32.07 89500 20241115 2.46 107900 -15.01 20250114 91400 0.33 20250212 135000 -32.07 20240619 89500 2.46 20241115 0.20 N 000270 5000 21393 억 157452842 N N 3105 N 00 N
3 20250212 150105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 91600 -2200 5 -2.35 141190998000 1528931 130.40 93300 94100 91400 121900 65700 93800 92345.75 39.59 0 -255561 95933 94866 94033 92966 92133 95400 93500 21393 28100 5000 71280 100 1 397672632 364268 4.21 0.78 12 0.38 21770.00 116771.00 135000 20240619 -32.15 89500 20241115 2.35 107900 -15.11 20250114 91400 0.22 20250212 135000 -32.15 20240619 89500 2.35 20241115 0.20 N 000270 5000 21393 억 157452842 N N 23588 N 00 N
4 20250212 140104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 91600 -2200 5 -2.35 121456454000 1313452 112.02 93300 94100 91600 121900 65700 93800 92470.68 39.59 0 -217673 95933 94866 94033 92966 92133 95400 93500 21393 28100 5000 71280 100 1 397672632 364268 4.21 0.78 12 0.33 21770.00 116771.00 135000 20240619 -32.15 89500 20241115 2.35 107900 -15.11 20250114 91600 0.00 20250212 135000 -32.15 20240619 89500 2.35 20241115 0.20 N 000270 5000 21393 억 157452842 N N 23588 N 00 N
5 20250212 130105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 92100 -1700 5 -1.81 105284432900 1137305 97.00 93300 94100 91700 121900 65700 93800 92573.08 39.59 0 -164674 95933 94866 94033 92966 92133 95400 93500 21393 28100 5000 71280 100 1 397672632 366256 4.23 0.79 12 0.29 21770.00 116771.00 135000 20240619 -31.78 89500 20241115 2.91 107900 -14.64 20250114 91700 0.44 20250212 135000 -31.78 20240619 89500 2.91 20241115 0.20 N 000270 5000 21393 억 157452842 N N 23588 N 00 N
6 20250212 120105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 91900 -1900 5 -2.03 87360709100 942429 80.38 93300 94100 91900 121900 65700 93800 92696.81 39.59 0 -118738 95933 94866 94033 92966 92133 95400 93500 21393 28100 5000 71280 100 1 397672632 365461 4.22 0.79 12 0.24 21770.00 116771.00 135000 20240619 -31.93 89500 20241115 2.68 107900 -14.83 20250114 91900 0.00 20250212 135000 -31.93 20240619 89500 2.68 20241115 0.20 N 000270 5000 21393 억 157452842 N N 23588 N 00 N
7 20250212 110105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 92700 -1100 5 -1.17 58226723400 626594 53.44 93300 94100 92200 121900 65700 93800 92925.07 39.59 0 -14858 95933 94866 94033 92966 92133 95400 93500 21393 28100 5000 71280 100 1 397672632 368643 4.26 0.79 12 0.16 21770.00 116771.00 135000 20240619 -31.33 89500 20241115 3.58 107900 -14.09 20250114 92200 0.54 20250212 135000 -31.33 20240619 89500 3.58 20241115 0.20 N 000270 5000 21393 억 157452842 N N 23588 N 00 N
8 20250212 100105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 92700 -1100 5 -1.17 44726747400 481031 41.03 93300 94100 92200 121900 65700 93800 92980.16 39.59 0 -26289 95933 94866 94033 92966 92133 95400 93500 21393 28100 5000 71280 100 1 397672632 368643 4.26 0.79 12 0.12 21770.00 116771.00 135000 20240619 -31.33 89500 20241115 3.58 107900 -14.09 20250114 92200 0.54 20250212 135000 -31.33 20240619 89500 3.58 20241115 0.20 N 000270 5000 21393 억 157452842 N N 23588 N 00 N
9 20250212 090105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 93500 -300 5 -0.32 4369895300 46692 3.98 93300 94100 93300 121900 65700 93800 93587.55 39.59 0 16412 95933 94866 94033 92966 92133 95400 93500 21393 28100 5000 71280 100 1 397672632 371824 4.29 0.80 12 0.01 21770.00 116771.00 135000 20240619 -30.74 89500 20241115 4.47 107900 -13.35 20250114 93000 0.54 20250210 135000 -30.74 20240619 89500 4.47 20241115 0.20 N 000270 5000 21393 억 157452842 N N 23588 N 00 N
10 20250211 160104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 93800 -800 5 -0.85 104571835400 1111416 64.52 93200 95100 93200 122900 66300 94600 94088.47 39.65 0 -88369 96333 95466 94233 93366 92133 95900 93800 21393 28300 5000 71890 100 1 397672632 373017 4.31 0.80 12 0.28 21770.00 116771.00 135000 20240619 -30.52 89500 20241115 4.80 107900 -13.07 20250114 93000 0.86 20250210 135000 -30.52 20240619 89500 4.80 20241115 0.18 N 000270 5000 21393 억 157670057 N N 23588 N 00 N
11 20250211 150105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 94200 -400 5 -0.42 92446402600 982238 57.02 93200 95100 93200 122900 66300 94600 94117.52 39.65 0 -90198 96333 95466 94233 93366 92133 95900 93800 21393 28300 5000 71890 100 1 397672632 374608 4.33 0.81 12 0.25 21770.00 116771.00 135000 20240619 -30.22 89500 20241115 5.25 107900 -12.70 20250114 93000 1.29 20250210 135000 -30.22 20240619 89500 5.25 20241115 0.18 N 000270 5000 21393 억 157670057 N N 468 N 00 N
12 20250211 140105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 94200 -400 5 -0.42 78250079900 831435 48.26 93200 95100 93200 122900 66300 94600 94113.76 39.65 0 -100721 96333 95466 94233 93366 92133 95900 93800 21393 28300 5000 71890 100 1 397672632 374608 4.33 0.81 12 0.21 21770.00 116771.00 135000 20240619 -30.22 89500 20241115 5.25 107900 -12.70 20250114 93000 1.29 20250210 135000 -30.22 20240619 89500 5.25 20241115 0.18 N 000270 5000 21393 억 157670057 N N 468 N 00 N