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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25700,-500,5,-1.91,572671300,21855,922.93,26150,26900,25700,34050,18350,26200,26203.22,1.41,0,1329,27333,26766,26033,25466,24733,27050,25750,518,7850,5000,18860,50,1,10369886,2665,11.10,0.41,12,0.21,2315.00,61982.00,30500,20241107,-15.74,22000,20240412,16.82,27800,-7.55,20250109,24550,4.68,20250407,30500,-15.74,20241107,22250,15.51,20240416,0.00,Y,001270,5000,518 억,,146556,N,N,0,N,00,N
20250414,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26100,-100,5,-0.38,537188850,20484,865.03,26150,26900,25900,34050,18350,26200,26224.80,1.41,0,1527,27333,26766,26033,25466,24733,27050,25750,518,7850,5000,18860,50,1,10369886,2707,11.27,0.42,12,0.20,2315.00,61982.00,30500,20241107,-14.43,22000,20240412,18.64,27800,-6.12,20250109,24550,6.31,20250407,30500,-14.43,20241107,22250,17.30,20240416,0.00,Y,001270,5000,518 억,,146556,N,N,0,N,00,N
20250414,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26050,-150,5,-0.57,400496950,15249,643.96,26150,26900,25900,34050,18350,26200,26263.82,1.41,0,1336,27333,26766,26033,25466,24733,27050,25750,518,7850,5000,18860,50,1,10369886,2701,11.25,0.42,12,0.15,2315.00,61982.00,30500,20241107,-14.59,22000,20240412,18.41,27800,-6.29,20250109,24550,6.11,20250407,30500,-14.59,20241107,22250,17.08,20240416,0.00,Y,001270,5000,518 억,,146556,N,N,0,N,00,N
20250414,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26100,-100,5,-0.38,329359300,12530,529.14,26150,26900,25900,34050,18350,26200,26285.66,1.41,0,1188,27333,26766,26033,25466,24733,27050,25750,518,7850,5000,18860,50,1,10369886,2707,11.27,0.42,12,0.12,2315.00,61982.00,30500,20241107,-14.43,22000,20240412,18.64,27800,-6.12,20250109,24550,6.31,20250407,30500,-14.43,20241107,22250,17.30,20240416,0.00,Y,001270,5000,518 억,,146556,N,N,0,N,00,N
20250414,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26700,500,2,1.91,115532550,4389,185.35,26150,26900,25900,34050,18350,26200,26323.21,1.41,0,552,27333,26766,26033,25466,24733,27050,25750,518,7850,5000,18860,50,1,10369886,2769,11.53,0.43,12,0.04,2315.00,61982.00,30500,20241107,-12.46,22000,20240412,21.36,27800,-3.96,20250109,24550,8.76,20250407,30500,-12.46,20241107,22250,20.00,20240416,0.00,Y,001270,5000,518 억,,146556,N,N,0,N,00,N
20250414,110116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26250,50,2,0.19,73968850,2815,118.88,26150,26900,25900,34050,18350,26200,26276.68,1.41,0,243,27333,26766,26033,25466,24733,27050,25750,518,7850,5000,18860,50,1,10369886,2722,11.34,0.42,12,0.03,2315.00,61982.00,30500,20241107,-13.93,22000,20240412,19.32,27800,-5.58,20250109,24550,6.92,20250407,30500,-13.93,20241107,22250,17.98,20240416,0.00,Y,001270,5000,518 억,,146556,N,N,0,N,00,N
20250414,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26200,0,3,0.00,30480000,1162,49.07,26150,26900,25900,34050,18350,26200,26230.64,1.41,0,125,27333,26766,26033,25466,24733,27050,25750,518,7850,5000,18860,50,1,10369886,2717,11.32,0.42,12,0.01,2315.00,61982.00,30500,20241107,-14.10,22000,20240412,19.09,27800,-5.76,20250109,24550,6.72,20250407,30500,-14.10,20241107,22250,17.75,20240416,0.00,Y,001270,5000,518 억,,146556,N,N,0,N,00,N
20250414,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26200,0,3,0.00,0,0,0.00,0,0,0,34050,18350,26200,0.00,1.41,0,0,27333,26766,26033,25466,24733,27050,25750,518,7850,5000,18860,50,1,10369886,2717,11.32,0.42,12,0.00,2315.00,61982.00,30500,20241107,-14.10,22000,20240412,19.09,27800,-5.76,20250109,24550,6.72,20250407,30500,-14.10,20241107,22250,17.75,20240416,0.00,Y,001270,5000,518 억,,146556,N,N,0,N,00,N
20250411,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26200,700,2,2.75,61563750,2368,16.83,25500,26600,25300,33150,17850,25500,25998.21,1.41,0,14,26266,25882,25316,24932,24366,26075,25125,518,7650,5000,18360,50,1,10369886,2717,11.32,0.42,12,0.02,2315.00,61982.00,30500,20241107,-14.10,22000,20240412,19.09,27800,-5.76,20250109,24550,6.72,20250407,30500,-14.10,20241107,22000,19.09,20240412,0.00,Y,001270,5000,518 억,,146581,N,N,8,N,00,N
20250411,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25600,100,2,0.39,56465050,2171,15.43,25500,26600,25500,33150,17850,25500,26008.77,1.41,0,31,26266,25882,25316,24932,24366,26075,25125,518,7650,5000,18360,50,1,10369886,2655,11.06,0.41,12,0.02,2315.00,61982.00,30500,20241107,-16.07,22000,20240412,16.36,27800,-7.91,20250109,24550,4.28,20250407,30500,-16.07,20241107,22000,16.36,20240412,0.00,Y,001270,5000,518 억,,146581,N,N,8,N,00,N
20250411,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25800,300,2,1.18,54180950,2082,14.80,25500,26600,25500,33150,17850,25500,26023.51,1.41,0,97,26266,25882,25316,24932,24366,26075,25125,518,7650,5000,18360,50,1,10369886,2675,11.14,0.42,12,0.02,2315.00,61982.00,30500,20241107,-15.41,22000,20240412,17.27,27800,-7.19,20250109,24550,5.09,20250407,30500,-15.41,20241107,22000,17.27,20240412,0.00,Y,001270,5000,518 억,,146581,N,N,8,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 20250414 160117 57 100.00 KOSPI 증권 N N N N N 25700 -500 5 -1.91 572671300 21855 922.93 26150 26900 25700 34050 18350 26200 26203.22 1.41 0 1329 27333 26766 26033 25466 24733 27050 25750 518 7850 5000 18860 50 1 10369886 2665 11.10 0.41 12 0.21 2315.00 61982.00 30500 20241107 -15.74 22000 20240412 16.82 27800 -7.55 20250109 24550 4.68 20250407 30500 -15.74 20241107 22250 15.51 20240416 0.00 Y 001270 5000 518 억 146556 N N 0 N 00 N
3 20250414 150117 57 100.00 KOSPI 증권 N N N N N 26100 -100 5 -0.38 537188850 20484 865.03 26150 26900 25900 34050 18350 26200 26224.80 1.41 0 1527 27333 26766 26033 25466 24733 27050 25750 518 7850 5000 18860 50 1 10369886 2707 11.27 0.42 12 0.20 2315.00 61982.00 30500 20241107 -14.43 22000 20240412 18.64 27800 -6.12 20250109 24550 6.31 20250407 30500 -14.43 20241107 22250 17.30 20240416 0.00 Y 001270 5000 518 억 146556 N N 0 N 00 N
4 20250414 140116 57 100.00 KOSPI 증권 N N N N N 26050 -150 5 -0.57 400496950 15249 643.96 26150 26900 25900 34050 18350 26200 26263.82 1.41 0 1336 27333 26766 26033 25466 24733 27050 25750 518 7850 5000 18860 50 1 10369886 2701 11.25 0.42 12 0.15 2315.00 61982.00 30500 20241107 -14.59 22000 20240412 18.41 27800 -6.29 20250109 24550 6.11 20250407 30500 -14.59 20241107 22250 17.08 20240416 0.00 Y 001270 5000 518 억 146556 N N 0 N 00 N
5 20250414 130117 57 100.00 KOSPI 증권 N N N N N 26100 -100 5 -0.38 329359300 12530 529.14 26150 26900 25900 34050 18350 26200 26285.66 1.41 0 1188 27333 26766 26033 25466 24733 27050 25750 518 7850 5000 18860 50 1 10369886 2707 11.27 0.42 12 0.12 2315.00 61982.00 30500 20241107 -14.43 22000 20240412 18.64 27800 -6.12 20250109 24550 6.31 20250407 30500 -14.43 20241107 22250 17.30 20240416 0.00 Y 001270 5000 518 억 146556 N N 0 N 00 N
6 20250414 120117 57 100.00 KOSPI 증권 N N N N N 26700 500 2 1.91 115532550 4389 185.35 26150 26900 25900 34050 18350 26200 26323.21 1.41 0 552 27333 26766 26033 25466 24733 27050 25750 518 7850 5000 18860 50 1 10369886 2769 11.53 0.43 12 0.04 2315.00 61982.00 30500 20241107 -12.46 22000 20240412 21.36 27800 -3.96 20250109 24550 8.76 20250407 30500 -12.46 20241107 22250 20.00 20240416 0.00 Y 001270 5000 518 억 146556 N N 0 N 00 N
7 20250414 110116 57 100.00 KOSPI 증권 N N N N N 26250 50 2 0.19 73968850 2815 118.88 26150 26900 25900 34050 18350 26200 26276.68 1.41 0 243 27333 26766 26033 25466 24733 27050 25750 518 7850 5000 18860 50 1 10369886 2722 11.34 0.42 12 0.03 2315.00 61982.00 30500 20241107 -13.93 22000 20240412 19.32 27800 -5.58 20250109 24550 6.92 20250407 30500 -13.93 20241107 22250 17.98 20240416 0.00 Y 001270 5000 518 억 146556 N N 0 N 00 N
8 20250414 100117 57 100.00 KOSPI 증권 N N N N N 26200 0 3 0.00 30480000 1162 49.07 26150 26900 25900 34050 18350 26200 26230.64 1.41 0 125 27333 26766 26033 25466 24733 27050 25750 518 7850 5000 18860 50 1 10369886 2717 11.32 0.42 12 0.01 2315.00 61982.00 30500 20241107 -14.10 22000 20240412 19.09 27800 -5.76 20250109 24550 6.72 20250407 30500 -14.10 20241107 22250 17.75 20240416 0.00 Y 001270 5000 518 억 146556 N N 0 N 00 N
9 20250414 090117 57 100.00 KOSPI 증권 N N N N N 26200 0 3 0.00 0 0 0.00 0 0 0 34050 18350 26200 0.00 1.41 0 0 27333 26766 26033 25466 24733 27050 25750 518 7850 5000 18860 50 1 10369886 2717 11.32 0.42 12 0.00 2315.00 61982.00 30500 20241107 -14.10 22000 20240412 19.09 27800 -5.76 20250109 24550 6.72 20250407 30500 -14.10 20241107 22250 17.75 20240416 0.00 Y 001270 5000 518 억 146556 N N 0 N 00 N
10 20250411 160117 57 100.00 KOSPI 증권 N N N N N 26200 700 2 2.75 61563750 2368 16.83 25500 26600 25300 33150 17850 25500 25998.21 1.41 0 14 26266 25882 25316 24932 24366 26075 25125 518 7650 5000 18360 50 1 10369886 2717 11.32 0.42 12 0.02 2315.00 61982.00 30500 20241107 -14.10 22000 20240412 19.09 27800 -5.76 20250109 24550 6.72 20250407 30500 -14.10 20241107 22000 19.09 20240412 0.00 Y 001270 5000 518 억 146581 N N 8 N 00 N
11 20250411 150116 57 100.00 KOSPI 증권 N N N N N 25600 100 2 0.39 56465050 2171 15.43 25500 26600 25500 33150 17850 25500 26008.77 1.41 0 31 26266 25882 25316 24932 24366 26075 25125 518 7650 5000 18360 50 1 10369886 2655 11.06 0.41 12 0.02 2315.00 61982.00 30500 20241107 -16.07 22000 20240412 16.36 27800 -7.91 20250109 24550 4.28 20250407 30500 -16.07 20241107 22000 16.36 20240412 0.00 Y 001270 5000 518 억 146581 N N 8 N 00 N
12 20250411 140117 57 100.00 KOSPI 증권 N N N N N 25800 300 2 1.18 54180950 2082 14.80 25500 26600 25500 33150 17850 25500 26023.51 1.41 0 97 26266 25882 25316 24932 24366 26075 25125 518 7650 5000 18360 50 1 10369886 2675 11.14 0.42 12 0.02 2315.00 61982.00 30500 20241107 -15.41 22000 20240412 17.27 27800 -7.19 20250109 24550 5.09 20250407 30500 -15.41 20241107 22000 17.27 20240412 0.00 Y 001270 5000 518 억 146581 N N 8 N 00 N