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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1074,-27,5,-2.45,96554157,90377,457.42,1110,1110,1060,1431,771,1101,1068.35,1.36,0,13423,1136,1118,1107,1089,1078,1113,1084,181,330,500,700,1,1,36212160,389,8.80,0.35,12,0.25,122.00,3052.00,2115,20240523,-49.22,952,20241210,12.82,1313,-18.20,20250227,981,9.48,20250409,2115,-49.22,20240523,952,12.82,20241210,0.93,Y,004270,500,181 억,,494048,N,N,0,N,00,N
20250512,150150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1075,-26,5,-2.36,93089678,87153,441.10,1110,1110,1060,1431,771,1101,1068.12,1.36,0,13531,1136,1118,1107,1089,1078,1113,1084,181,330,500,700,1,1,36212160,389,8.81,0.35,12,0.24,122.00,3052.00,2115,20240523,-49.17,952,20241210,12.92,1313,-18.13,20250227,981,9.58,20250409,2115,-49.17,20240523,952,12.92,20241210,0.93,Y,004270,500,181 억,,494048,N,N,0,N,00,N
20250512,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1077,-24,5,-2.18,89874088,84167,425.99,1110,1110,1060,1431,771,1101,1067.81,1.36,0,13962,1136,1118,1107,1089,1078,1113,1084,181,330,500,700,1,1,36212160,390,8.83,0.35,12,0.23,122.00,3052.00,2115,20240523,-49.08,952,20241210,13.13,1313,-17.97,20250227,981,9.79,20250409,2115,-49.08,20240523,952,13.13,20241210,0.93,Y,004270,500,181 억,,494048,N,N,0,N,00,N
20250512,130150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1078,-23,5,-2.09,85500632,80099,405.40,1110,1110,1060,1431,771,1101,1067.44,1.36,0,14868,1136,1118,1107,1089,1078,1113,1084,181,330,500,700,1,1,36212160,390,8.84,0.35,12,0.22,122.00,3052.00,2115,20240523,-49.03,952,20241210,13.24,1313,-17.90,20250227,981,9.89,20250409,2115,-49.03,20240523,952,13.24,20241210,0.93,Y,004270,500,181 억,,494048,N,N,0,N,00,N
20250512,120151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1062,-39,5,-3.54,41163560,38380,194.25,1110,1110,1060,1431,771,1101,1072.53,1.36,0,-2917,1136,1118,1107,1089,1078,1113,1084,181,330,500,700,1,1,36212160,385,8.70,0.35,12,0.11,122.00,3052.00,2115,20240523,-49.79,952,20241210,11.55,1313,-19.12,20250227,981,8.26,20250409,2115,-49.79,20240523,952,11.55,20241210,0.93,Y,004270,500,181 억,,494048,N,N,0,N,00,N
20250512,110151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1068,-33,5,-3.00,21746395,20142,101.94,1110,1110,1068,1431,771,1101,1079.65,1.36,0,-263,1136,1118,1107,1089,1078,1113,1084,181,330,500,700,1,1,36212160,387,8.75,0.35,12,0.06,122.00,3052.00,2115,20240523,-49.50,952,20241210,12.18,1313,-18.66,20250227,981,8.87,20250409,2115,-49.50,20240523,952,12.18,20241210,0.93,Y,004270,500,181 억,,494048,N,N,0,N,00,N
20250512,100151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1083,-18,5,-1.63,8940417,8212,41.56,1110,1110,1083,1431,771,1101,1088.70,1.36,0,144,1136,1118,1107,1089,1078,1113,1084,181,330,500,700,1,1,36212160,392,8.88,0.35,12,0.02,122.00,3052.00,2115,20240523,-48.79,952,20241210,13.76,1313,-17.52,20250227,981,10.40,20250409,2115,-48.79,20240523,952,13.76,20241210,0.93,Y,004270,500,181 억,,494048,N,N,0,N,00,N
20250512,090151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1110,9,2,0.82,21090,19,0.10,1110,1110,1110,1431,771,1101,1110.00,1.36,0,0,1136,1118,1107,1089,1078,1113,1084,181,330,500,700,1,1,36212160,402,9.10,0.36,12,0.00,122.00,3052.00,2115,20240523,-47.52,952,20241210,16.60,1313,-15.46,20250227,981,13.15,20250409,2115,-47.52,20240523,952,16.60,20241210,0.93,Y,004270,500,181 억,,494048,N,N,0,N,00,N
20250509,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1101,-22,5,-1.96,21852742,19756,148.56,1125,1125,1096,1459,787,1123,1106.13,1.37,0,582,1137,1130,1121,1114,1105,1125,1109,181,336,500,710,1,1,36212160,399,9.02,0.36,12,0.05,122.00,3052.00,2115,20240523,-47.94,952,20241210,15.65,1313,-16.15,20250227,981,12.23,20250409,2115,-47.94,20240523,952,15.65,20241210,0.93,Y,004270,500,181 억,,495466,N,N,0,N,00,N
20250509,150150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1109,-14,5,-1.25,19586966,17696,133.07,1125,1125,1098,1459,787,1123,1106.86,1.37,0,665,1137,1130,1121,1114,1105,1125,1109,181,336,500,710,1,1,36212160,402,9.09,0.36,12,0.05,122.00,3052.00,2115,20240523,-47.57,952,20241210,16.49,1313,-15.54,20250227,981,13.05,20250409,2115,-47.57,20240523,952,16.49,20241210,0.93,Y,004270,500,181 억,,495466,N,N,0,N,00,N
20250509,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1105,-18,5,-1.60,19471638,17592,132.29,1125,1125,1098,1459,787,1123,1106.85,1.37,0,627,1137,1130,1121,1114,1105,1125,1109,181,336,500,710,1,1,36212160,400,9.06,0.36,12,0.05,122.00,3052.00,2115,20240523,-47.75,952,20241210,16.07,1313,-15.84,20250227,981,12.64,20250409,2115,-47.75,20240523,952,16.07,20241210,0.93,Y,004270,500,181 억,,495466,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 20250512 160149 57 100.00 KOSPI 유통 N N N N N 1074 -27 5 -2.45 96554157 90377 457.42 1110 1110 1060 1431 771 1101 1068.35 1.36 0 13423 1136 1118 1107 1089 1078 1113 1084 181 330 500 700 1 1 36212160 389 8.80 0.35 12 0.25 122.00 3052.00 2115 20240523 -49.22 952 20241210 12.82 1313 -18.20 20250227 981 9.48 20250409 2115 -49.22 20240523 952 12.82 20241210 0.93 Y 004270 500 181 억 494048 N N 0 N 00 N
3 20250512 150150 57 100.00 KOSPI 유통 N N N N N 1075 -26 5 -2.36 93089678 87153 441.10 1110 1110 1060 1431 771 1101 1068.12 1.36 0 13531 1136 1118 1107 1089 1078 1113 1084 181 330 500 700 1 1 36212160 389 8.81 0.35 12 0.24 122.00 3052.00 2115 20240523 -49.17 952 20241210 12.92 1313 -18.13 20250227 981 9.58 20250409 2115 -49.17 20240523 952 12.92 20241210 0.93 Y 004270 500 181 억 494048 N N 0 N 00 N
4 20250512 140150 57 100.00 KOSPI 유통 N N N N N 1077 -24 5 -2.18 89874088 84167 425.99 1110 1110 1060 1431 771 1101 1067.81 1.36 0 13962 1136 1118 1107 1089 1078 1113 1084 181 330 500 700 1 1 36212160 390 8.83 0.35 12 0.23 122.00 3052.00 2115 20240523 -49.08 952 20241210 13.13 1313 -17.97 20250227 981 9.79 20250409 2115 -49.08 20240523 952 13.13 20241210 0.93 Y 004270 500 181 억 494048 N N 0 N 00 N
5 20250512 130150 57 100.00 KOSPI 유통 N N N N N 1078 -23 5 -2.09 85500632 80099 405.40 1110 1110 1060 1431 771 1101 1067.44 1.36 0 14868 1136 1118 1107 1089 1078 1113 1084 181 330 500 700 1 1 36212160 390 8.84 0.35 12 0.22 122.00 3052.00 2115 20240523 -49.03 952 20241210 13.24 1313 -17.90 20250227 981 9.89 20250409 2115 -49.03 20240523 952 13.24 20241210 0.93 Y 004270 500 181 억 494048 N N 0 N 00 N
6 20250512 120151 57 100.00 KOSPI 유통 N N N N N 1062 -39 5 -3.54 41163560 38380 194.25 1110 1110 1060 1431 771 1101 1072.53 1.36 0 -2917 1136 1118 1107 1089 1078 1113 1084 181 330 500 700 1 1 36212160 385 8.70 0.35 12 0.11 122.00 3052.00 2115 20240523 -49.79 952 20241210 11.55 1313 -19.12 20250227 981 8.26 20250409 2115 -49.79 20240523 952 11.55 20241210 0.93 Y 004270 500 181 억 494048 N N 0 N 00 N
7 20250512 110151 57 100.00 KOSPI 유통 N N N N N 1068 -33 5 -3.00 21746395 20142 101.94 1110 1110 1068 1431 771 1101 1079.65 1.36 0 -263 1136 1118 1107 1089 1078 1113 1084 181 330 500 700 1 1 36212160 387 8.75 0.35 12 0.06 122.00 3052.00 2115 20240523 -49.50 952 20241210 12.18 1313 -18.66 20250227 981 8.87 20250409 2115 -49.50 20240523 952 12.18 20241210 0.93 Y 004270 500 181 억 494048 N N 0 N 00 N
8 20250512 100151 57 100.00 KOSPI 유통 N N N N N 1083 -18 5 -1.63 8940417 8212 41.56 1110 1110 1083 1431 771 1101 1088.70 1.36 0 144 1136 1118 1107 1089 1078 1113 1084 181 330 500 700 1 1 36212160 392 8.88 0.35 12 0.02 122.00 3052.00 2115 20240523 -48.79 952 20241210 13.76 1313 -17.52 20250227 981 10.40 20250409 2115 -48.79 20240523 952 13.76 20241210 0.93 Y 004270 500 181 억 494048 N N 0 N 00 N
9 20250512 090151 57 100.00 KOSPI 유통 N N N N N 1110 9 2 0.82 21090 19 0.10 1110 1110 1110 1431 771 1101 1110.00 1.36 0 0 1136 1118 1107 1089 1078 1113 1084 181 330 500 700 1 1 36212160 402 9.10 0.36 12 0.00 122.00 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 0.93 Y 004270 500 181 억 494048 N N 0 N 00 N
10 20250509 160149 57 100.00 KOSPI 유통 N N N N N 1101 -22 5 -1.96 21852742 19756 148.56 1125 1125 1096 1459 787 1123 1106.13 1.37 0 582 1137 1130 1121 1114 1105 1125 1109 181 336 500 710 1 1 36212160 399 9.02 0.36 12 0.05 122.00 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 0.93 Y 004270 500 181 억 495466 N N 0 N 00 N
11 20250509 150150 57 100.00 KOSPI 유통 N N N N N 1109 -14 5 -1.25 19586966 17696 133.07 1125 1125 1098 1459 787 1123 1106.86 1.37 0 665 1137 1130 1121 1114 1105 1125 1109 181 336 500 710 1 1 36212160 402 9.09 0.36 12 0.05 122.00 3052.00 2115 20240523 -47.57 952 20241210 16.49 1313 -15.54 20250227 981 13.05 20250409 2115 -47.57 20240523 952 16.49 20241210 0.93 Y 004270 500 181 억 495466 N N 0 N 00 N
12 20250509 140149 57 100.00 KOSPI 유통 N N N N N 1105 -18 5 -1.60 19471638 17592 132.29 1125 1125 1098 1459 787 1123 1106.85 1.37 0 627 1137 1130 1121 1114 1105 1125 1109 181 336 500 710 1 1 36212160 400 9.06 0.36 12 0.05 122.00 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 0.93 Y 004270 500 181 억 495466 N N 0 N 00 N