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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001270/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
20250404,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25700,-200,5,-0.77,201188800,7844,204.01,25800,26200,25150,33650,18150,25900,25648.75,1.40,0,79,26933,26416,26033,25516,25133,26350,25450,518,7750,5000,18640,50,1,10369886,2665,6.00,0.42,12,0.08,4286.00,61056.00,30500,20241107,-15.74,22000,20240412,16.82,27800,-7.55,20250109,25150,2.19,20250404,30500,-15.74,20241107,22000,16.82,20240412,0.00,Y,001270,5000,518 억,,145484,N,N,0,N,00,N
20250404,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25450,-450,5,-1.74,199680150,7785,202.47,25800,26200,25150,33650,18150,25900,25649.34,1.40,0,90,26933,26416,26033,25516,25133,26350,25450,518,7750,5000,18640,50,1,10369886,2639,5.94,0.42,12,0.08,4286.00,61056.00,30500,20241107,-16.56,22000,20240412,15.68,27800,-8.45,20250109,25150,1.19,20250404,30500,-16.56,20241107,22000,15.68,20240412,0.00,Y,001270,5000,518 억,,145484,N,N,0,N,00,N
20250404,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25600,-300,5,-1.16,149121350,5796,150.74,25800,26200,25400,33650,18150,25900,25728.32,1.40,0,307,26933,26416,26033,25516,25133,26350,25450,518,7750,5000,18640,50,1,10369886,2655,5.97,0.42,12,0.06,4286.00,61056.00,30500,20241107,-16.07,22000,20240412,16.36,27800,-7.91,20250109,25350,0.99,20250402,30500,-16.07,20241107,22000,16.36,20240412,0.00,Y,001270,5000,518 억,,145484,N,N,0,N,00,N
20250404,130116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25700,-200,5,-0.77,131435500,5107,132.82,25800,26200,25400,33650,18150,25900,25736.34,1.40,0,197,26933,26416,26033,25516,25133,26350,25450,518,7750,5000,18640,50,1,10369886,2665,6.00,0.42,12,0.05,4286.00,61056.00,30500,20241107,-15.74,22000,20240412,16.82,27800,-7.55,20250109,25350,1.38,20250402,30500,-15.74,20241107,22000,16.82,20240412,0.00,Y,001270,5000,518 억,,145484,N,N,0,N,00,N
20250404,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25700,-200,5,-0.77,102911100,3996,103.93,25800,26200,25400,33650,18150,25900,25753.53,1.40,0,301,26933,26416,26033,25516,25133,26350,25450,518,7750,5000,18640,50,1,10369886,2665,6.00,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.74,22000,20240412,16.82,27800,-7.55,20250109,25350,1.38,20250402,30500,-15.74,20241107,22000,16.82,20240412,0.00,Y,001270,5000,518 억,,145484,N,N,0,N,00,N
20250404,110116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25700,-200,5,-0.77,59929650,2326,60.49,25800,26200,25400,33650,18150,25900,25765.11,1.40,0,125,26933,26416,26033,25516,25133,26350,25450,518,7750,5000,18640,50,1,10369886,2665,6.00,0.42,12,0.02,4286.00,61056.00,30500,20241107,-15.74,22000,20240412,16.82,27800,-7.55,20250109,25350,1.38,20250402,30500,-15.74,20241107,22000,16.82,20240412,0.00,Y,001270,5000,518 억,,145484,N,N,0,N,00,N
20250404,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25800,-100,5,-0.39,10984400,426,11.08,25800,25950,25650,33650,18150,25900,25784.98,1.40,0,41,26933,26416,26033,25516,25133,26350,25450,518,7750,5000,18640,50,1,10369886,2675,6.02,0.42,12,0.00,4286.00,61056.00,30500,20241107,-15.41,22000,20240412,17.27,27800,-7.19,20250109,25350,1.78,20250402,30500,-15.41,20241107,22000,17.27,20240412,0.00,Y,001270,5000,518 억,,145484,N,N,0,N,00,N
20250404,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,0,3,0.00,0,0,0.00,0,0,0,33650,18150,25900,0.00,1.40,0,0,26933,26416,26033,25516,25133,26350,25450,518,7750,5000,18640,50,1,10369886,2686,6.04,0.42,12,0.00,4286.00,61056.00,30500,20241107,-15.08,22000,20240412,17.73,27800,-6.83,20250109,25350,2.17,20250402,30500,-15.08,20241107,22000,17.73,20240412,0.00,Y,001270,5000,518 억,,145484,N,N,0,N,00,N
20250403,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,0,3,0.00,99985600,3845,89.67,25900,26550,25650,33650,18150,25900,26004.06,1.41,0,21,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2686,6.04,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.08,22000,20240412,17.73,27800,-6.83,20250109,25350,2.17,20250402,30500,-15.08,20241107,22000,17.73,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N
20250403,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25650,-250,5,-0.97,92955450,3572,83.30,25900,26550,25650,33650,18150,25900,26023.36,1.41,0,9,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2660,5.98,0.42,12,0.03,4286.00,61056.00,30500,20241107,-15.90,22000,20240412,16.59,27800,-7.73,20250109,25350,1.18,20250402,30500,-15.90,20241107,22000,16.59,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N
20250403,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,0,3,0.00,84349200,3238,75.51,25900,26550,25750,33650,18150,25900,26049.78,1.41,0,10,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2686,6.04,0.42,12,0.03,4286.00,61056.00,30500,20241107,-15.08,22000,20240412,17.73,27800,-6.83,20250109,25350,2.17,20250402,30500,-15.08,20241107,22000,17.73,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,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 20250404 160116 57 100.00 KOSPI 증권 N N N N N 25700 -200 5 -0.77 201188800 7844 204.01 25800 26200 25150 33650 18150 25900 25648.75 1.40 0 79 26933 26416 26033 25516 25133 26350 25450 518 7750 5000 18640 50 1 10369886 2665 6.00 0.42 12 0.08 4286.00 61056.00 30500 20241107 -15.74 22000 20240412 16.82 27800 -7.55 20250109 25150 2.19 20250404 30500 -15.74 20241107 22000 16.82 20240412 0.00 Y 001270 5000 518 억 145484 N N 0 N 00 N
3 20250404 150116 57 100.00 KOSPI 증권 N N N N N 25450 -450 5 -1.74 199680150 7785 202.47 25800 26200 25150 33650 18150 25900 25649.34 1.40 0 90 26933 26416 26033 25516 25133 26350 25450 518 7750 5000 18640 50 1 10369886 2639 5.94 0.42 12 0.08 4286.00 61056.00 30500 20241107 -16.56 22000 20240412 15.68 27800 -8.45 20250109 25150 1.19 20250404 30500 -16.56 20241107 22000 15.68 20240412 0.00 Y 001270 5000 518 억 145484 N N 0 N 00 N
4 20250404 140117 57 100.00 KOSPI 증권 N N N N N 25600 -300 5 -1.16 149121350 5796 150.74 25800 26200 25400 33650 18150 25900 25728.32 1.40 0 307 26933 26416 26033 25516 25133 26350 25450 518 7750 5000 18640 50 1 10369886 2655 5.97 0.42 12 0.06 4286.00 61056.00 30500 20241107 -16.07 22000 20240412 16.36 27800 -7.91 20250109 25350 0.99 20250402 30500 -16.07 20241107 22000 16.36 20240412 0.00 Y 001270 5000 518 억 145484 N N 0 N 00 N
5 20250404 130116 57 100.00 KOSPI 증권 N N N N N 25700 -200 5 -0.77 131435500 5107 132.82 25800 26200 25400 33650 18150 25900 25736.34 1.40 0 197 26933 26416 26033 25516 25133 26350 25450 518 7750 5000 18640 50 1 10369886 2665 6.00 0.42 12 0.05 4286.00 61056.00 30500 20241107 -15.74 22000 20240412 16.82 27800 -7.55 20250109 25350 1.38 20250402 30500 -15.74 20241107 22000 16.82 20240412 0.00 Y 001270 5000 518 억 145484 N N 0 N 00 N
6 20250404 120116 57 100.00 KOSPI 증권 N N N N N 25700 -200 5 -0.77 102911100 3996 103.93 25800 26200 25400 33650 18150 25900 25753.53 1.40 0 301 26933 26416 26033 25516 25133 26350 25450 518 7750 5000 18640 50 1 10369886 2665 6.00 0.42 12 0.04 4286.00 61056.00 30500 20241107 -15.74 22000 20240412 16.82 27800 -7.55 20250109 25350 1.38 20250402 30500 -15.74 20241107 22000 16.82 20240412 0.00 Y 001270 5000 518 억 145484 N N 0 N 00 N
7 20250404 110116 57 100.00 KOSPI 증권 N N N N N 25700 -200 5 -0.77 59929650 2326 60.49 25800 26200 25400 33650 18150 25900 25765.11 1.40 0 125 26933 26416 26033 25516 25133 26350 25450 518 7750 5000 18640 50 1 10369886 2665 6.00 0.42 12 0.02 4286.00 61056.00 30500 20241107 -15.74 22000 20240412 16.82 27800 -7.55 20250109 25350 1.38 20250402 30500 -15.74 20241107 22000 16.82 20240412 0.00 Y 001270 5000 518 억 145484 N N 0 N 00 N
8 20250404 100116 57 100.00 KOSPI 증권 N N N N N 25800 -100 5 -0.39 10984400 426 11.08 25800 25950 25650 33650 18150 25900 25784.98 1.40 0 41 26933 26416 26033 25516 25133 26350 25450 518 7750 5000 18640 50 1 10369886 2675 6.02 0.42 12 0.00 4286.00 61056.00 30500 20241107 -15.41 22000 20240412 17.27 27800 -7.19 20250109 25350 1.78 20250402 30500 -15.41 20241107 22000 17.27 20240412 0.00 Y 001270 5000 518 억 145484 N N 0 N 00 N
9 20250404 090116 57 100.00 KOSPI 증권 N N N N N 25900 0 3 0.00 0 0 0.00 0 0 0 33650 18150 25900 0.00 1.40 0 0 26933 26416 26033 25516 25133 26350 25450 518 7750 5000 18640 50 1 10369886 2686 6.04 0.42 12 0.00 4286.00 61056.00 30500 20241107 -15.08 22000 20240412 17.73 27800 -6.83 20250109 25350 2.17 20250402 30500 -15.08 20241107 22000 17.73 20240412 0.00 Y 001270 5000 518 억 145484 N N 0 N 00 N
10 20250403 160116 57 100.00 KOSPI 증권 N N N N N 25900 0 3 0.00 99985600 3845 89.67 25900 26550 25650 33650 18150 25900 26004.06 1.41 0 21 26733 26316 25833 25416 24933 26350 25450 518 7750 5000 18640 50 1 10369886 2686 6.04 0.42 12 0.04 4286.00 61056.00 30500 20241107 -15.08 22000 20240412 17.73 27800 -6.83 20250109 25350 2.17 20250402 30500 -15.08 20241107 22000 17.73 20240412 0.00 Y 001270 5000 518 억 146216 N N 0 N 00 N
11 20250403 150116 57 100.00 KOSPI 증권 N N N N N 25650 -250 5 -0.97 92955450 3572 83.30 25900 26550 25650 33650 18150 25900 26023.36 1.41 0 9 26733 26316 25833 25416 24933 26350 25450 518 7750 5000 18640 50 1 10369886 2660 5.98 0.42 12 0.03 4286.00 61056.00 30500 20241107 -15.90 22000 20240412 16.59 27800 -7.73 20250109 25350 1.18 20250402 30500 -15.90 20241107 22000 16.59 20240412 0.00 Y 001270 5000 518 억 146216 N N 0 N 00 N
12 20250403 140116 57 100.00 KOSPI 증권 N N N N N 25900 0 3 0.00 84349200 3238 75.51 25900 26550 25750 33650 18150 25900 26049.78 1.41 0 10 26733 26316 25833 25416 24933 26350 25450 518 7750 5000 18640 50 1 10369886 2686 6.04 0.42 12 0.03 4286.00 61056.00 30500 20241107 -15.08 22000 20240412 17.73 27800 -6.83 20250109 25350 2.17 20250402 30500 -15.08 20241107 22000 17.73 20240412 0.00 Y 001270 5000 518 억 146216 N N 0 N 00 N