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
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
20250414,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1064,8,2,0.76,33868455,32007,39.84,1047,1068,1043,1372,740,1056,1058.09,1.37,0,-494,1092,1073,1041,1022,990,1083,1032,181,316,500,670,1,1,36212160,385,8.72,0.35,12,0.09,122.00,3052.00,2115,20240523,-49.69,952,20241210,11.76,1313,-18.96,20250227,981,8.46,20250409,2115,-49.69,20240523,952,11.76,20241210,0.96,Y,004270,500,181 억,,495092,N,N,3119,N,00,N
20250414,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1060,4,2,0.38,29295810,27702,34.48,1047,1068,1043,1372,740,1056,1057.53,1.37,0,-734,1092,1073,1041,1022,990,1083,1032,181,316,500,670,1,1,36212160,384,8.69,0.35,12,0.08,122.00,3052.00,2115,20240523,-49.88,952,20241210,11.34,1313,-19.27,20250227,981,8.05,20250409,2115,-49.88,20240523,952,11.34,20241210,0.96,Y,004270,500,181 억,,495092,N,N,1725,N,00,N
20250414,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1061,5,2,0.47,22794003,21569,26.85,1047,1068,1043,1372,740,1056,1056.79,1.37,0,1130,1092,1073,1041,1022,990,1083,1032,181,316,500,670,1,1,36212160,384,8.70,0.35,12,0.06,122.00,3052.00,2115,20240523,-49.83,952,20241210,11.45,1313,-19.19,20250227,981,8.15,20250409,2115,-49.83,20240523,952,11.45,20241210,0.96,Y,004270,500,181 억,,495092,N,N,1725,N,00,N
20250414,130152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1063,7,2,0.66,21273241,20135,25.06,1047,1068,1043,1372,740,1056,1056.53,1.37,0,945,1092,1073,1041,1022,990,1083,1032,181,316,500,670,1,1,36212160,385,8.71,0.35,12,0.06,122.00,3052.00,2115,20240523,-49.74,952,20241210,11.66,1313,-19.04,20250227,981,8.36,20250409,2115,-49.74,20240523,952,11.66,20241210,0.96,Y,004270,500,181 억,,495092,N,N,1725,N,00,N
20250414,120152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1063,7,2,0.66,20706253,19601,24.40,1047,1068,1043,1372,740,1056,1056.39,1.37,0,1086,1092,1073,1041,1022,990,1083,1032,181,316,500,670,1,1,36212160,385,8.71,0.35,12,0.05,122.00,3052.00,2115,20240523,-49.74,952,20241210,11.66,1313,-19.04,20250227,981,8.36,20250409,2115,-49.74,20240523,952,11.66,20241210,0.96,Y,004270,500,181 억,,495092,N,N,1725,N,00,N
20250414,110151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1065,9,2,0.85,18297895,17333,21.57,1047,1068,1043,1372,740,1056,1055.67,1.37,0,761,1092,1073,1041,1022,990,1083,1032,181,316,500,670,1,1,36212160,386,8.73,0.35,12,0.05,122.00,3052.00,2115,20240523,-49.65,952,20241210,11.87,1313,-18.89,20250227,981,8.56,20250409,2115,-49.65,20240523,952,11.87,20241210,0.96,Y,004270,500,181 억,,495092,N,N,1725,N,00,N
20250414,100152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1057,1,2,0.09,11098153,10518,13.09,1047,1068,1043,1372,740,1056,1055.16,1.37,0,707,1092,1073,1041,1022,990,1083,1032,181,316,500,670,1,1,36212160,383,8.66,0.35,12,0.03,122.00,3052.00,2115,20240523,-50.02,952,20241210,11.03,1313,-19.50,20250227,981,7.75,20250409,2115,-50.02,20240523,952,11.03,20241210,0.96,Y,004270,500,181 억,,495092,N,N,1725,N,00,N
20250414,090152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1047,-9,5,-0.85,732900,700,0.87,1047,1047,1047,1372,740,1056,1047.00,1.37,0,442,1092,1073,1041,1022,990,1083,1032,181,316,500,670,1,1,36212160,379,8.58,0.34,12,0.00,122.00,3052.00,2115,20240523,-50.50,952,20241210,9.98,1313,-20.26,20250227,981,6.73,20250409,2115,-50.50,20240523,952,9.98,20241210,0.96,Y,004270,500,181 억,,495092,N,N,1725,N,00,N
20250411,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1056,26,2,2.52,83350303,80188,130.38,1009,1060,1009,1339,721,1030,1039.44,1.35,0,7675,1066,1047,1026,1007,986,1057,1017,181,309,500,650,1,1,36212160,382,8.66,0.35,12,0.22,122.00,3052.00,2115,20240523,-50.07,952,20241210,10.92,1313,-19.57,20250227,981,7.65,20250409,2115,-50.07,20240523,952,10.92,20241210,0.96,Y,004270,500,181 억,,487417,N,N,1725,N,00,N
20250411,150151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1052,22,2,2.14,79540690,76580,124.52,1009,1060,1009,1339,721,1030,1038.66,1.35,0,7474,1066,1047,1026,1007,986,1057,1017,181,309,500,650,1,1,36212160,381,8.62,0.34,12,0.21,122.00,3052.00,2115,20240523,-50.26,952,20241210,10.50,1313,-19.88,20250227,981,7.24,20250409,2115,-50.26,20240523,952,10.50,20241210,0.96,Y,004270,500,181 억,,487417,N,N,28,N,00,N
20250411,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1058,28,2,2.72,68902824,66516,108.15,1009,1059,1009,1339,721,1030,1035.88,1.35,0,7783,1066,1047,1026,1007,986,1057,1017,181,309,500,650,1,1,36212160,383,8.67,0.35,12,0.18,122.00,3052.00,2115,20240523,-49.98,952,20241210,11.13,1313,-19.42,20250227,981,7.85,20250409,2115,-49.98,20240523,952,11.13,20241210,0.96,Y,004270,500,181 억,,487417,N,N,28,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 160151 57 100.00 KOSPI 유통 N N N N N 1064 8 2 0.76 33868455 32007 39.84 1047 1068 1043 1372 740 1056 1058.09 1.37 0 -494 1092 1073 1041 1022 990 1083 1032 181 316 500 670 1 1 36212160 385 8.72 0.35 12 0.09 122.00 3052.00 2115 20240523 -49.69 952 20241210 11.76 1313 -18.96 20250227 981 8.46 20250409 2115 -49.69 20240523 952 11.76 20241210 0.96 Y 004270 500 181 억 495092 N N 3119 N 00 N
3 20250414 150152 57 100.00 KOSPI 유통 N N N N N 1060 4 2 0.38 29295810 27702 34.48 1047 1068 1043 1372 740 1056 1057.53 1.37 0 -734 1092 1073 1041 1022 990 1083 1032 181 316 500 670 1 1 36212160 384 8.69 0.35 12 0.08 122.00 3052.00 2115 20240523 -49.88 952 20241210 11.34 1313 -19.27 20250227 981 8.05 20250409 2115 -49.88 20240523 952 11.34 20241210 0.96 Y 004270 500 181 억 495092 N N 1725 N 00 N
4 20250414 140152 57 100.00 KOSPI 유통 N N N N N 1061 5 2 0.47 22794003 21569 26.85 1047 1068 1043 1372 740 1056 1056.79 1.37 0 1130 1092 1073 1041 1022 990 1083 1032 181 316 500 670 1 1 36212160 384 8.70 0.35 12 0.06 122.00 3052.00 2115 20240523 -49.83 952 20241210 11.45 1313 -19.19 20250227 981 8.15 20250409 2115 -49.83 20240523 952 11.45 20241210 0.96 Y 004270 500 181 억 495092 N N 1725 N 00 N
5 20250414 130152 57 100.00 KOSPI 유통 N N N N N 1063 7 2 0.66 21273241 20135 25.06 1047 1068 1043 1372 740 1056 1056.53 1.37 0 945 1092 1073 1041 1022 990 1083 1032 181 316 500 670 1 1 36212160 385 8.71 0.35 12 0.06 122.00 3052.00 2115 20240523 -49.74 952 20241210 11.66 1313 -19.04 20250227 981 8.36 20250409 2115 -49.74 20240523 952 11.66 20241210 0.96 Y 004270 500 181 억 495092 N N 1725 N 00 N
6 20250414 120152 57 100.00 KOSPI 유통 N N N N N 1063 7 2 0.66 20706253 19601 24.40 1047 1068 1043 1372 740 1056 1056.39 1.37 0 1086 1092 1073 1041 1022 990 1083 1032 181 316 500 670 1 1 36212160 385 8.71 0.35 12 0.05 122.00 3052.00 2115 20240523 -49.74 952 20241210 11.66 1313 -19.04 20250227 981 8.36 20250409 2115 -49.74 20240523 952 11.66 20241210 0.96 Y 004270 500 181 억 495092 N N 1725 N 00 N
7 20250414 110151 57 100.00 KOSPI 유통 N N N N N 1065 9 2 0.85 18297895 17333 21.57 1047 1068 1043 1372 740 1056 1055.67 1.37 0 761 1092 1073 1041 1022 990 1083 1032 181 316 500 670 1 1 36212160 386 8.73 0.35 12 0.05 122.00 3052.00 2115 20240523 -49.65 952 20241210 11.87 1313 -18.89 20250227 981 8.56 20250409 2115 -49.65 20240523 952 11.87 20241210 0.96 Y 004270 500 181 억 495092 N N 1725 N 00 N
8 20250414 100152 57 100.00 KOSPI 유통 N N N N N 1057 1 2 0.09 11098153 10518 13.09 1047 1068 1043 1372 740 1056 1055.16 1.37 0 707 1092 1073 1041 1022 990 1083 1032 181 316 500 670 1 1 36212160 383 8.66 0.35 12 0.03 122.00 3052.00 2115 20240523 -50.02 952 20241210 11.03 1313 -19.50 20250227 981 7.75 20250409 2115 -50.02 20240523 952 11.03 20241210 0.96 Y 004270 500 181 억 495092 N N 1725 N 00 N
9 20250414 090152 57 100.00 KOSPI 유통 N N N N N 1047 -9 5 -0.85 732900 700 0.87 1047 1047 1047 1372 740 1056 1047.00 1.37 0 442 1092 1073 1041 1022 990 1083 1032 181 316 500 670 1 1 36212160 379 8.58 0.34 12 0.00 122.00 3052.00 2115 20240523 -50.50 952 20241210 9.98 1313 -20.26 20250227 981 6.73 20250409 2115 -50.50 20240523 952 9.98 20241210 0.96 Y 004270 500 181 억 495092 N N 1725 N 00 N
10 20250411 160151 57 100.00 KOSPI 유통 N N N N N 1056 26 2 2.52 83350303 80188 130.38 1009 1060 1009 1339 721 1030 1039.44 1.35 0 7675 1066 1047 1026 1007 986 1057 1017 181 309 500 650 1 1 36212160 382 8.66 0.35 12 0.22 122.00 3052.00 2115 20240523 -50.07 952 20241210 10.92 1313 -19.57 20250227 981 7.65 20250409 2115 -50.07 20240523 952 10.92 20241210 0.96 Y 004270 500 181 억 487417 N N 1725 N 00 N
11 20250411 150151 57 100.00 KOSPI 유통 N N N N N 1052 22 2 2.14 79540690 76580 124.52 1009 1060 1009 1339 721 1030 1038.66 1.35 0 7474 1066 1047 1026 1007 986 1057 1017 181 309 500 650 1 1 36212160 381 8.62 0.34 12 0.21 122.00 3052.00 2115 20240523 -50.26 952 20241210 10.50 1313 -19.88 20250227 981 7.24 20250409 2115 -50.26 20240523 952 10.50 20241210 0.96 Y 004270 500 181 억 487417 N N 28 N 00 N
12 20250411 140152 57 100.00 KOSPI 유통 N N N N N 1058 28 2 2.72 68902824 66516 108.15 1009 1059 1009 1339 721 1030 1035.88 1.35 0 7783 1066 1047 1026 1007 986 1057 1017 181 309 500 650 1 1 36212160 383 8.67 0.35 12 0.18 122.00 3052.00 2115 20240523 -49.98 952 20241210 11.13 1313 -19.42 20250227 981 7.85 20250409 2115 -49.98 20240523 952 11.13 20241210 0.96 Y 004270 500 181 억 487417 N N 28 N 00 N