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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004270/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
20250429,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1107,1,2,0.09,28383796,25832,75.07,1106,1107,1090,1437,775,1106,1098.78,1.40,0,23,1154,1130,1105,1081,1056,1117,1068,181,331,500,700,1,1,36212160,401,9.07,0.36,12,0.07,122.00,3052.00,2115,20240523,-47.66,952,20241210,16.28,1313,-15.69,20250227,981,12.84,20250409,2115,-47.66,20240523,952,16.28,20241210,0.98,Y,004270,500,181 억,,505990,N,N,1,N,00,N
20250429,150155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1097,-9,5,-0.81,24377156,22190,64.49,1106,1107,1090,1437,775,1106,1098.56,1.40,0,133,1154,1130,1105,1081,1056,1117,1068,181,331,500,700,1,1,36212160,397,8.99,0.36,12,0.06,122.00,3052.00,2115,20240523,-48.13,952,20241210,15.23,1313,-16.45,20250227,981,11.82,20250409,2115,-48.13,20240523,952,15.23,20241210,0.98,Y,004270,500,181 억,,505990,N,N,1,N,00,N
20250429,140155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1099,-7,5,-0.63,20969695,19084,55.46,1106,1107,1090,1437,775,1106,1098.81,1.40,0,9,1154,1130,1105,1081,1056,1117,1068,181,331,500,700,1,1,36212160,398,9.01,0.36,12,0.05,122.00,3052.00,2115,20240523,-48.04,952,20241210,15.44,1313,-16.30,20250227,981,12.03,20250409,2115,-48.04,20240523,952,15.44,20241210,0.98,Y,004270,500,181 억,,505990,N,N,1,N,00,N
20250429,130156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1103,-3,5,-0.27,20957583,19073,55.43,1106,1107,1090,1437,775,1106,1098.81,1.40,0,3,1154,1130,1105,1081,1056,1117,1068,181,331,500,700,1,1,36212160,399,9.04,0.36,12,0.05,122.00,3052.00,2115,20240523,-47.85,952,20241210,15.86,1313,-15.99,20250227,981,12.44,20250409,2115,-47.85,20240523,952,15.86,20241210,0.98,Y,004270,500,181 억,,505990,N,N,1,N,00,N
20250429,120155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1105,-1,5,-0.09,6749115,6118,17.78,1106,1107,1090,1437,775,1106,1103.16,1.40,0,5,1154,1130,1105,1081,1056,1117,1068,181,331,500,700,1,1,36212160,400,9.06,0.36,12,0.02,122.00,3052.00,2115,20240523,-47.75,952,20241210,16.07,1313,-15.84,20250227,981,12.64,20250409,2115,-47.75,20240523,952,16.07,20241210,0.98,Y,004270,500,181 억,,505990,N,N,1,N,00,N
20250429,110155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1101,-5,5,-0.45,6603566,5986,17.40,1106,1107,1090,1437,775,1106,1103.17,1.40,0,16,1154,1130,1105,1081,1056,1117,1068,181,331,500,700,1,1,36212160,399,9.02,0.36,12,0.02,122.00,3052.00,2115,20240523,-47.94,952,20241210,15.65,1313,-16.15,20250227,981,12.23,20250409,2115,-47.94,20240523,952,15.65,20241210,0.98,Y,004270,500,181 억,,505990,N,N,1,N,00,N
20250429,100156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1105,-1,5,-0.09,4547038,4121,11.98,1106,1107,1090,1437,775,1106,1103.38,1.40,0,-155,1154,1130,1105,1081,1056,1117,1068,181,331,500,700,1,1,36212160,400,9.06,0.36,12,0.01,122.00,3052.00,2115,20240523,-47.75,952,20241210,16.07,1313,-15.84,20250227,981,12.64,20250409,2115,-47.75,20240523,952,16.07,20241210,0.98,Y,004270,500,181 억,,505990,N,N,1,N,00,N
20250429,090156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1106,0,3,0.00,2919840,2640,7.67,1106,1106,1106,1437,775,1106,1106.00,1.40,0,-37,1154,1130,1105,1081,1056,1117,1068,181,331,500,700,1,1,36212160,401,9.07,0.36,12,0.01,122.00,3052.00,2115,20240523,-47.71,952,20241210,16.18,1313,-15.77,20250227,981,12.74,20250409,2115,-47.71,20240523,952,16.18,20241210,0.98,Y,004270,500,181 억,,505990,N,N,1,N,00,N
20250428,160154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1106,-19,5,-1.69,37752426,34404,50.14,1129,1129,1080,1462,788,1125,1097.33,1.41,0,1250,1152,1138,1124,1110,1096,1145,1117,181,337,500,720,1,1,36212160,401,9.07,0.36,12,0.10,122.00,3052.00,2115,20240523,-47.71,952,20241210,16.18,1313,-15.77,20250227,981,12.74,20250409,2115,-47.71,20240523,952,16.18,20241210,0.97,Y,004270,500,181 억,,508860,N,N,1,N,00,N
20250428,150155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1104,-21,5,-1.87,35324020,32208,46.94,1129,1129,1080,1462,788,1125,1096.75,1.41,0,1313,1152,1138,1124,1110,1096,1145,1117,181,337,500,720,1,1,36212160,400,9.05,0.36,12,0.09,122.00,3052.00,2115,20240523,-47.80,952,20241210,15.97,1313,-15.92,20250227,981,12.54,20250409,2115,-47.80,20240523,952,15.97,20241210,0.97,Y,004270,500,181 억,,508860,N,N,806,N,00,N
20250428,140155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1110,-15,5,-1.33,34793025,31728,46.24,1129,1129,1080,1462,788,1125,1096.60,1.41,0,1521,1152,1138,1124,1110,1096,1145,1117,181,337,500,720,1,1,36212160,402,9.10,0.36,12,0.09,122.00,3052.00,2115,20240523,-47.52,952,20241210,16.60,1313,-15.46,20250227,981,13.15,20250409,2115,-47.52,20240523,952,16.60,20241210,0.97,Y,004270,500,181 억,,508860,N,N,806,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 20250429 160153 57 100.00 KOSPI 유통 N N N N N 1107 1 2 0.09 28383796 25832 75.07 1106 1107 1090 1437 775 1106 1098.78 1.40 0 23 1154 1130 1105 1081 1056 1117 1068 181 331 500 700 1 1 36212160 401 9.07 0.36 12 0.07 122.00 3052.00 2115 20240523 -47.66 952 20241210 16.28 1313 -15.69 20250227 981 12.84 20250409 2115 -47.66 20240523 952 16.28 20241210 0.98 Y 004270 500 181 억 505990 N N 1 N 00 N
3 20250429 150155 57 100.00 KOSPI 유통 N N N N N 1097 -9 5 -0.81 24377156 22190 64.49 1106 1107 1090 1437 775 1106 1098.56 1.40 0 133 1154 1130 1105 1081 1056 1117 1068 181 331 500 700 1 1 36212160 397 8.99 0.36 12 0.06 122.00 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 0.98 Y 004270 500 181 억 505990 N N 1 N 00 N
4 20250429 140155 57 100.00 KOSPI 유통 N N N N N 1099 -7 5 -0.63 20969695 19084 55.46 1106 1107 1090 1437 775 1106 1098.81 1.40 0 9 1154 1130 1105 1081 1056 1117 1068 181 331 500 700 1 1 36212160 398 9.01 0.36 12 0.05 122.00 3052.00 2115 20240523 -48.04 952 20241210 15.44 1313 -16.30 20250227 981 12.03 20250409 2115 -48.04 20240523 952 15.44 20241210 0.98 Y 004270 500 181 억 505990 N N 1 N 00 N
5 20250429 130156 57 100.00 KOSPI 유통 N N N N N 1103 -3 5 -0.27 20957583 19073 55.43 1106 1107 1090 1437 775 1106 1098.81 1.40 0 3 1154 1130 1105 1081 1056 1117 1068 181 331 500 700 1 1 36212160 399 9.04 0.36 12 0.05 122.00 3052.00 2115 20240523 -47.85 952 20241210 15.86 1313 -15.99 20250227 981 12.44 20250409 2115 -47.85 20240523 952 15.86 20241210 0.98 Y 004270 500 181 억 505990 N N 1 N 00 N
6 20250429 120155 57 100.00 KOSPI 유통 N N N N N 1105 -1 5 -0.09 6749115 6118 17.78 1106 1107 1090 1437 775 1106 1103.16 1.40 0 5 1154 1130 1105 1081 1056 1117 1068 181 331 500 700 1 1 36212160 400 9.06 0.36 12 0.02 122.00 3052.00 2115 20240523 -47.75 952 20241210 16.07 1313 -15.84 20250227 981 12.64 20250409 2115 -47.75 20240523 952 16.07 20241210 0.98 Y 004270 500 181 억 505990 N N 1 N 00 N
7 20250429 110155 57 100.00 KOSPI 유통 N N N N N 1101 -5 5 -0.45 6603566 5986 17.40 1106 1107 1090 1437 775 1106 1103.17 1.40 0 16 1154 1130 1105 1081 1056 1117 1068 181 331 500 700 1 1 36212160 399 9.02 0.36 12 0.02 122.00 3052.00 2115 20240523 -47.94 952 20241210 15.65 1313 -16.15 20250227 981 12.23 20250409 2115 -47.94 20240523 952 15.65 20241210 0.98 Y 004270 500 181 억 505990 N N 1 N 00 N
8 20250429 100156 57 100.00 KOSPI 유통 N N N N N 1105 -1 5 -0.09 4547038 4121 11.98 1106 1107 1090 1437 775 1106 1103.38 1.40 0 -155 1154 1130 1105 1081 1056 1117 1068 181 331 500 700 1 1 36212160 400 9.06 0.36 12 0.01 122.00 3052.00 2115 20240523 -47.75 952 20241210 16.07 1313 -15.84 20250227 981 12.64 20250409 2115 -47.75 20240523 952 16.07 20241210 0.98 Y 004270 500 181 억 505990 N N 1 N 00 N
9 20250429 090156 57 100.00 KOSPI 유통 N N N N N 1106 0 3 0.00 2919840 2640 7.67 1106 1106 1106 1437 775 1106 1106.00 1.40 0 -37 1154 1130 1105 1081 1056 1117 1068 181 331 500 700 1 1 36212160 401 9.07 0.36 12 0.01 122.00 3052.00 2115 20240523 -47.71 952 20241210 16.18 1313 -15.77 20250227 981 12.74 20250409 2115 -47.71 20240523 952 16.18 20241210 0.98 Y 004270 500 181 억 505990 N N 1 N 00 N
10 20250428 160154 57 100.00 KOSPI 유통 N N N N N 1106 -19 5 -1.69 37752426 34404 50.14 1129 1129 1080 1462 788 1125 1097.33 1.41 0 1250 1152 1138 1124 1110 1096 1145 1117 181 337 500 720 1 1 36212160 401 9.07 0.36 12 0.10 122.00 3052.00 2115 20240523 -47.71 952 20241210 16.18 1313 -15.77 20250227 981 12.74 20250409 2115 -47.71 20240523 952 16.18 20241210 0.97 Y 004270 500 181 억 508860 N N 1 N 00 N
11 20250428 150155 57 100.00 KOSPI 유통 N N N N N 1104 -21 5 -1.87 35324020 32208 46.94 1129 1129 1080 1462 788 1125 1096.75 1.41 0 1313 1152 1138 1124 1110 1096 1145 1117 181 337 500 720 1 1 36212160 400 9.05 0.36 12 0.09 122.00 3052.00 2115 20240523 -47.80 952 20241210 15.97 1313 -15.92 20250227 981 12.54 20250409 2115 -47.80 20240523 952 15.97 20241210 0.97 Y 004270 500 181 억 508860 N N 806 N 00 N
12 20250428 140155 57 100.00 KOSPI 유통 N N N N N 1110 -15 5 -1.33 34793025 31728 46.24 1129 1129 1080 1462 788 1125 1096.60 1.41 0 1521 1152 1138 1124 1110 1096 1145 1117 181 337 500 720 1 1 36212160 402 9.10 0.36 12 0.09 122.00 3052.00 2115 20240523 -47.52 952 20241210 16.60 1313 -15.46 20250227 981 13.15 20250409 2115 -47.52 20240523 952 16.60 20241210 0.97 Y 004270 500 181 억 508860 N N 806 N 00 N