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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001270/price/prices-20250301.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
20250306,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,100,2,0.37,156082425,5772,646.36,26800,27400,26800,34800,18800,26800,27041.31,1.32,0,129,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2789,6.28,0.44,12,0.06,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137127,N,N,5,N,00,N
20250306,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,100,2,0.37,155463725,5749,643.78,26800,27400,26800,34800,18800,26800,27041.87,1.32,0,109,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2789,6.28,0.44,12,0.06,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
20250306,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,200,2,0.75,114675625,4239,474.69,26800,27400,26800,34800,18800,26800,27052.52,1.32,0,321,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2800,6.30,0.44,12,0.04,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26500,1.89,20250304,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
20250306,130116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27050,250,2,0.93,80473025,2973,332.92,26800,27400,26800,34800,18800,26800,27067.95,1.32,0,195,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2805,6.31,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.31,22000,20240412,22.95,27800,-2.70,20250109,26500,2.08,20250304,30500,-11.31,20241107,22000,22.95,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
20250306,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,150,2,0.56,54765725,2023,226.54,26800,27400,26800,34800,18800,26800,27071.54,1.32,0,221,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2795,6.29,0.44,12,0.02,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26500,1.70,20250304,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
20250306,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,50,2,0.19,29606150,1092,122.28,26800,27400,26800,34800,18800,26800,27111.86,1.32,0,133,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2784,6.26,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
20250306,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,100,2,0.37,107450,4,0.45,26800,26900,26800,34800,18800,26800,26862.50,1.32,0,-1,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2789,6.28,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
20250306,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,0,3,0.00,0,0,0.00,0,0,0,34800,18800,26800,0.00,1.32,0,0,27200,27000,26800,26600,26400,27100,26700,518,8000,5000,19290,50,1,10369886,2779,6.25,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26500,1.13,20250304,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,137127,N,N,4,N,00,N
20250305,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-50,5,-0.19,23971600,893,35.27,26600,27000,26600,34900,18800,26850,26843.90,1.32,0,-215,27550,27200,26850,26500,26150,27375,26675,518,8050,5000,19330,50,1,10369886,2779,6.25,0.44,12,0.01,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26500,1.13,20250304,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,137314,N,N,4,N,00,N
20250305,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,0,3,0.00,8761550,326,12.88,26600,27000,26600,34900,18800,26850,26875.92,1.32,0,-165,27550,27200,26850,26500,26150,27375,26675,518,8050,5000,19330,50,1,10369886,2784,6.26,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26500,1.32,20250304,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,137314,N,N,0,N,00,N
20250305,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,50,2,0.19,5270700,196,7.74,26600,27000,26600,34900,18800,26850,26891.33,1.32,0,-49,27550,27200,26850,26500,26150,27375,26675,518,8050,5000,19330,50,1,10369886,2789,6.28,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26500,1.51,20250304,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,137314,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 20250306 160117 57 100.00 KOSPI 증권 N N N N N 26900 100 2 0.37 156082425 5772 646.36 26800 27400 26800 34800 18800 26800 27041.31 1.32 0 129 27200 27000 26800 26600 26400 27100 26700 518 8000 5000 19290 50 1 10369886 2789 6.28 0.44 12 0.06 4286.00 61056.00 30500 20241107 -11.80 22000 20240412 22.27 27800 -3.24 20250109 26500 1.51 20250304 30500 -11.80 20241107 22000 22.27 20240412 0.00 N 001270 5000 518 억 137127 N N 5 N 00 N
3 20250306 150116 57 100.00 KOSPI 증권 N N N N N 26900 100 2 0.37 155463725 5749 643.78 26800 27400 26800 34800 18800 26800 27041.87 1.32 0 109 27200 27000 26800 26600 26400 27100 26700 518 8000 5000 19290 50 1 10369886 2789 6.28 0.44 12 0.06 4286.00 61056.00 30500 20241107 -11.80 22000 20240412 22.27 27800 -3.24 20250109 26500 1.51 20250304 30500 -11.80 20241107 22000 22.27 20240412 0.00 N 001270 5000 518 억 137127 N N 4 N 00 N
4 20250306 140117 57 100.00 KOSPI 증권 N N N N N 27000 200 2 0.75 114675625 4239 474.69 26800 27400 26800 34800 18800 26800 27052.52 1.32 0 321 27200 27000 26800 26600 26400 27100 26700 518 8000 5000 19290 50 1 10369886 2800 6.30 0.44 12 0.04 4286.00 61056.00 30500 20241107 -11.48 22000 20240412 22.73 27800 -2.88 20250109 26500 1.89 20250304 30500 -11.48 20241107 22000 22.73 20240412 0.00 N 001270 5000 518 억 137127 N N 4 N 00 N
5 20250306 130116 57 100.00 KOSPI 증권 N N N N N 27050 250 2 0.93 80473025 2973 332.92 26800 27400 26800 34800 18800 26800 27067.95 1.32 0 195 27200 27000 26800 26600 26400 27100 26700 518 8000 5000 19290 50 1 10369886 2805 6.31 0.44 12 0.03 4286.00 61056.00 30500 20241107 -11.31 22000 20240412 22.95 27800 -2.70 20250109 26500 2.08 20250304 30500 -11.31 20241107 22000 22.95 20240412 0.00 N 001270 5000 518 억 137127 N N 4 N 00 N
6 20250306 120117 57 100.00 KOSPI 증권 N N N N N 26950 150 2 0.56 54765725 2023 226.54 26800 27400 26800 34800 18800 26800 27071.54 1.32 0 221 27200 27000 26800 26600 26400 27100 26700 518 8000 5000 19290 50 1 10369886 2795 6.29 0.44 12 0.02 4286.00 61056.00 30500 20241107 -11.64 22000 20240412 22.50 27800 -3.06 20250109 26500 1.70 20250304 30500 -11.64 20241107 22000 22.50 20240412 0.00 N 001270 5000 518 억 137127 N N 4 N 00 N
7 20250306 110117 57 100.00 KOSPI 증권 N N N N N 26850 50 2 0.19 29606150 1092 122.28 26800 27400 26800 34800 18800 26800 27111.86 1.32 0 133 27200 27000 26800 26600 26400 27100 26700 518 8000 5000 19290 50 1 10369886 2784 6.26 0.44 12 0.01 4286.00 61056.00 30500 20241107 -11.97 22000 20240412 22.05 27800 -3.42 20250109 26500 1.32 20250304 30500 -11.97 20241107 22000 22.05 20240412 0.00 N 001270 5000 518 억 137127 N N 4 N 00 N
8 20250306 100117 57 100.00 KOSPI 증권 N N N N N 26900 100 2 0.37 107450 4 0.45 26800 26900 26800 34800 18800 26800 26862.50 1.32 0 -1 27200 27000 26800 26600 26400 27100 26700 518 8000 5000 19290 50 1 10369886 2789 6.28 0.44 12 0.00 4286.00 61056.00 30500 20241107 -11.80 22000 20240412 22.27 27800 -3.24 20250109 26500 1.51 20250304 30500 -11.80 20241107 22000 22.27 20240412 0.00 N 001270 5000 518 억 137127 N N 4 N 00 N
9 20250306 090117 57 100.00 KOSPI 증권 N N N N N 26800 0 3 0.00 0 0 0.00 0 0 0 34800 18800 26800 0.00 1.32 0 0 27200 27000 26800 26600 26400 27100 26700 518 8000 5000 19290 50 1 10369886 2779 6.25 0.44 12 0.00 4286.00 61056.00 30500 20241107 -12.13 22000 20240412 21.82 27800 -3.60 20250109 26500 1.13 20250304 30500 -12.13 20241107 22000 21.82 20240412 0.00 N 001270 5000 518 억 137127 N N 4 N 00 N
10 20250305 160117 57 100.00 KOSPI 증권 N N N N N 26800 -50 5 -0.19 23971600 893 35.27 26600 27000 26600 34900 18800 26850 26843.90 1.32 0 -215 27550 27200 26850 26500 26150 27375 26675 518 8050 5000 19330 50 1 10369886 2779 6.25 0.44 12 0.01 4286.00 61056.00 30500 20241107 -12.13 22000 20240412 21.82 27800 -3.60 20250109 26500 1.13 20250304 30500 -12.13 20241107 22000 21.82 20240412 0.00 N 001270 5000 518 억 137314 N N 4 N 00 N
11 20250305 150117 57 100.00 KOSPI 증권 N N N N N 26850 0 3 0.00 8761550 326 12.88 26600 27000 26600 34900 18800 26850 26875.92 1.32 0 -165 27550 27200 26850 26500 26150 27375 26675 518 8050 5000 19330 50 1 10369886 2784 6.26 0.44 12 0.00 4286.00 61056.00 30500 20241107 -11.97 22000 20240412 22.05 27800 -3.42 20250109 26500 1.32 20250304 30500 -11.97 20241107 22000 22.05 20240412 0.00 N 001270 5000 518 억 137314 N N 0 N 00 N
12 20250305 140116 57 100.00 KOSPI 증권 N N N N N 26900 50 2 0.19 5270700 196 7.74 26600 27000 26600 34900 18800 26850 26891.33 1.32 0 -49 27550 27200 26850 26500 26150 27375 26675 518 8050 5000 19330 50 1 10369886 2789 6.28 0.44 12 0.00 4286.00 61056.00 30500 20241107 -11.80 22000 20240412 22.27 27800 -3.24 20250109 26500 1.51 20250304 30500 -11.80 20241107 22000 22.27 20240412 0.00 N 001270 5000 518 억 137314 N N 0 N 00 N