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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004270/price/prices-20250501.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
20250516,160144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1085,-15,5,-1.36,52150637,47671,100.95,1100,1108,1062,1430,770,1100,1093.97,1.40,0,1024,1142,1120,1085,1063,1028,1132,1075,181,330,500,700,1,1,36212160,393,8.89,0.36,12,0.13,122.00,3052.00,2115,20240523,-48.70,952,20241210,13.97,1313,-17.36,20250227,981,10.60,20250409,2115,-48.70,20240523,952,13.97,20241210,0.97,Y,004270,500,181 억,,505987,N,N,140,N,00,N
20250516,150145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1088,-12,5,-1.09,49971644,45663,96.70,1100,1108,1062,1430,770,1100,1094.36,1.40,0,1614,1142,1120,1085,1063,1028,1132,1075,181,330,500,700,1,1,36212160,394,8.92,0.36,12,0.13,122.00,3052.00,2115,20240523,-48.56,952,20241210,14.29,1313,-17.14,20250227,981,10.91,20250409,2115,-48.56,20240523,952,14.29,20241210,0.97,Y,004270,500,181 억,,505987,N,N,4,N,00,N
20250516,140145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1093,-7,5,-0.64,49614399,45334,96.00,1100,1108,1062,1430,770,1100,1094.42,1.40,0,1644,1142,1120,1085,1063,1028,1132,1075,181,330,500,700,1,1,36212160,396,8.96,0.36,12,0.13,122.00,3052.00,2115,20240523,-48.32,952,20241210,14.81,1313,-16.76,20250227,981,11.42,20250409,2115,-48.32,20240523,952,14.81,20241210,0.97,Y,004270,500,181 억,,505987,N,N,4,N,00,N
20250516,130144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1093,-7,5,-0.64,49552476,45277,95.88,1100,1108,1062,1430,770,1100,1094.43,1.40,0,1644,1142,1120,1085,1063,1028,1132,1075,181,330,500,700,1,1,36212160,396,8.96,0.36,12,0.13,122.00,3052.00,2115,20240523,-48.32,952,20241210,14.81,1313,-16.76,20250227,981,11.42,20250409,2115,-48.32,20240523,952,14.81,20241210,0.97,Y,004270,500,181 억,,505987,N,N,4,N,00,N
20250516,120143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1090,-10,5,-0.91,46686770,42637,90.29,1100,1108,1062,1430,770,1100,1094.98,1.40,0,1750,1142,1120,1085,1063,1028,1132,1075,181,330,500,700,1,1,36212160,395,8.93,0.36,12,0.12,122.00,3052.00,2115,20240523,-48.46,952,20241210,14.50,1313,-16.98,20250227,981,11.11,20250409,2115,-48.46,20240523,952,14.50,20241210,0.97,Y,004270,500,181 억,,505987,N,N,4,N,00,N
20250516,110141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1102,2,2,0.18,28837458,26125,55.32,1100,1108,1086,1430,770,1100,1103.83,1.40,0,-2345,1142,1120,1085,1063,1028,1132,1075,181,330,500,700,1,1,36212160,399,9.03,0.36,12,0.07,122.00,3052.00,2115,20240523,-47.90,952,20241210,15.76,1313,-16.07,20250227,981,12.33,20250409,2115,-47.90,20240523,952,15.76,20241210,0.97,Y,004270,500,181 억,,505987,N,N,4,N,00,N
20250516,100145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1097,-3,5,-0.27,26599106,24098,51.03,1100,1108,1086,1430,770,1100,1103.79,1.40,0,-2344,1142,1120,1085,1063,1028,1132,1075,181,330,500,700,1,1,36212160,397,8.99,0.36,12,0.07,122.00,3052.00,2115,20240523,-48.13,952,20241210,15.23,1313,-16.45,20250227,981,11.82,20250409,2115,-48.13,20240523,952,15.23,20241210,0.97,Y,004270,500,181 억,,505987,N,N,4,N,00,N
20250516,090144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1100,0,3,0.00,6983901,6349,13.45,1100,1101,1100,1430,770,1100,1100.00,1.40,0,-2062,1142,1120,1085,1063,1028,1132,1075,181,330,500,700,1,1,36212160,398,9.02,0.36,12,0.02,122.00,3052.00,2115,20240523,-47.99,952,20241210,15.55,1313,-16.22,20250227,981,12.13,20250409,2115,-47.99,20240523,952,15.55,20241210,0.97,Y,004270,500,181 억,,505987,N,N,4,N,00,N
20250515,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1100,2,2,0.18,50923051,47010,80.02,1088,1107,1050,1427,769,1098,1082.41,1.41,0,-5002,1141,1119,1096,1074,1051,1130,1085,181,329,500,700,1,1,36212160,398,9.02,0.36,12,0.13,122.00,3052.00,2115,20240523,-47.99,952,20241210,15.55,1313,-16.22,20250227,981,12.13,20250409,2115,-47.99,20240523,952,15.55,20241210,0.97,Y,004270,500,181 억,,510606,N,N,4,N,00,N
20250515,150151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1090,-8,5,-0.73,47725468,44103,75.07,1088,1107,1050,1427,769,1098,1082.14,1.41,0,-4971,1141,1119,1096,1074,1051,1130,1085,181,329,500,700,1,1,36212160,395,8.93,0.36,12,0.12,122.00,3052.00,2115,20240523,-48.46,952,20241210,14.50,1313,-16.98,20250227,981,11.11,20250409,2115,-48.46,20240523,952,14.50,20241210,0.97,Y,004270,500,181 억,,510606,N,N,10,N,00,N
20250515,140151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1094,-4,5,-0.36,47076365,43503,74.05,1088,1107,1050,1427,769,1098,1082.14,1.41,0,-5371,1141,1119,1096,1074,1051,1130,1085,181,329,500,700,1,1,36212160,396,8.97,0.36,12,0.12,122.00,3052.00,2115,20240523,-48.27,952,20241210,14.92,1313,-16.68,20250227,981,11.52,20250409,2115,-48.27,20240523,952,14.92,20241210,0.97,Y,004270,500,181 억,,510606,N,N,10,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 20250516 160144 57 100.00 KOSPI 유통 N N N N N 1085 -15 5 -1.36 52150637 47671 100.95 1100 1108 1062 1430 770 1100 1093.97 1.40 0 1024 1142 1120 1085 1063 1028 1132 1075 181 330 500 700 1 1 36212160 393 8.89 0.36 12 0.13 122.00 3052.00 2115 20240523 -48.70 952 20241210 13.97 1313 -17.36 20250227 981 10.60 20250409 2115 -48.70 20240523 952 13.97 20241210 0.97 Y 004270 500 181 억 505987 N N 140 N 00 N
3 20250516 150145 57 100.00 KOSPI 유통 N N N N N 1088 -12 5 -1.09 49971644 45663 96.70 1100 1108 1062 1430 770 1100 1094.36 1.40 0 1614 1142 1120 1085 1063 1028 1132 1075 181 330 500 700 1 1 36212160 394 8.92 0.36 12 0.13 122.00 3052.00 2115 20240523 -48.56 952 20241210 14.29 1313 -17.14 20250227 981 10.91 20250409 2115 -48.56 20240523 952 14.29 20241210 0.97 Y 004270 500 181 억 505987 N N 4 N 00 N
4 20250516 140145 57 100.00 KOSPI 유통 N N N N N 1093 -7 5 -0.64 49614399 45334 96.00 1100 1108 1062 1430 770 1100 1094.42 1.40 0 1644 1142 1120 1085 1063 1028 1132 1075 181 330 500 700 1 1 36212160 396 8.96 0.36 12 0.13 122.00 3052.00 2115 20240523 -48.32 952 20241210 14.81 1313 -16.76 20250227 981 11.42 20250409 2115 -48.32 20240523 952 14.81 20241210 0.97 Y 004270 500 181 억 505987 N N 4 N 00 N
5 20250516 130144 57 100.00 KOSPI 유통 N N N N N 1093 -7 5 -0.64 49552476 45277 95.88 1100 1108 1062 1430 770 1100 1094.43 1.40 0 1644 1142 1120 1085 1063 1028 1132 1075 181 330 500 700 1 1 36212160 396 8.96 0.36 12 0.13 122.00 3052.00 2115 20240523 -48.32 952 20241210 14.81 1313 -16.76 20250227 981 11.42 20250409 2115 -48.32 20240523 952 14.81 20241210 0.97 Y 004270 500 181 억 505987 N N 4 N 00 N
6 20250516 120143 57 100.00 KOSPI 유통 N N N N N 1090 -10 5 -0.91 46686770 42637 90.29 1100 1108 1062 1430 770 1100 1094.98 1.40 0 1750 1142 1120 1085 1063 1028 1132 1075 181 330 500 700 1 1 36212160 395 8.93 0.36 12 0.12 122.00 3052.00 2115 20240523 -48.46 952 20241210 14.50 1313 -16.98 20250227 981 11.11 20250409 2115 -48.46 20240523 952 14.50 20241210 0.97 Y 004270 500 181 억 505987 N N 4 N 00 N
7 20250516 110141 57 100.00 KOSPI 유통 N N N N N 1102 2 2 0.18 28837458 26125 55.32 1100 1108 1086 1430 770 1100 1103.83 1.40 0 -2345 1142 1120 1085 1063 1028 1132 1075 181 330 500 700 1 1 36212160 399 9.03 0.36 12 0.07 122.00 3052.00 2115 20240523 -47.90 952 20241210 15.76 1313 -16.07 20250227 981 12.33 20250409 2115 -47.90 20240523 952 15.76 20241210 0.97 Y 004270 500 181 억 505987 N N 4 N 00 N
8 20250516 100145 57 100.00 KOSPI 유통 N N N N N 1097 -3 5 -0.27 26599106 24098 51.03 1100 1108 1086 1430 770 1100 1103.79 1.40 0 -2344 1142 1120 1085 1063 1028 1132 1075 181 330 500 700 1 1 36212160 397 8.99 0.36 12 0.07 122.00 3052.00 2115 20240523 -48.13 952 20241210 15.23 1313 -16.45 20250227 981 11.82 20250409 2115 -48.13 20240523 952 15.23 20241210 0.97 Y 004270 500 181 억 505987 N N 4 N 00 N
9 20250516 090144 57 100.00 KOSPI 유통 N N N N N 1100 0 3 0.00 6983901 6349 13.45 1100 1101 1100 1430 770 1100 1100.00 1.40 0 -2062 1142 1120 1085 1063 1028 1132 1075 181 330 500 700 1 1 36212160 398 9.02 0.36 12 0.02 122.00 3052.00 2115 20240523 -47.99 952 20241210 15.55 1313 -16.22 20250227 981 12.13 20250409 2115 -47.99 20240523 952 15.55 20241210 0.97 Y 004270 500 181 억 505987 N N 4 N 00 N
10 20250515 160151 57 100.00 KOSPI 유통 N N N N N 1100 2 2 0.18 50923051 47010 80.02 1088 1107 1050 1427 769 1098 1082.41 1.41 0 -5002 1141 1119 1096 1074 1051 1130 1085 181 329 500 700 1 1 36212160 398 9.02 0.36 12 0.13 122.00 3052.00 2115 20240523 -47.99 952 20241210 15.55 1313 -16.22 20250227 981 12.13 20250409 2115 -47.99 20240523 952 15.55 20241210 0.97 Y 004270 500 181 억 510606 N N 4 N 00 N
11 20250515 150151 57 100.00 KOSPI 유통 N N N N N 1090 -8 5 -0.73 47725468 44103 75.07 1088 1107 1050 1427 769 1098 1082.14 1.41 0 -4971 1141 1119 1096 1074 1051 1130 1085 181 329 500 700 1 1 36212160 395 8.93 0.36 12 0.12 122.00 3052.00 2115 20240523 -48.46 952 20241210 14.50 1313 -16.98 20250227 981 11.11 20250409 2115 -48.46 20240523 952 14.50 20241210 0.97 Y 004270 500 181 억 510606 N N 10 N 00 N
12 20250515 140151 57 100.00 KOSPI 유통 N N N N N 1094 -4 5 -0.36 47076365 43503 74.05 1088 1107 1050 1427 769 1098 1082.14 1.41 0 -5371 1141 1119 1096 1074 1051 1130 1085 181 329 500 700 1 1 36212160 396 8.97 0.36 12 0.12 122.00 3052.00 2115 20240523 -48.27 952 20241210 14.92 1313 -16.68 20250227 981 11.52 20250409 2115 -48.27 20240523 952 14.92 20241210 0.97 Y 004270 500 181 억 510606 N N 10 N 00 N