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
004270/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
20250306,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1155,9,2,0.79,99822750,86950,57.70,1140,1166,1127,1489,803,1146,1148.05,0.22,0,-8457,1197,1171,1144,1118,1091,1158,1105,181,343,500,730,1,1,36212160,418,-4.12,0.38,12,0.24,-280.00,3072.00,2250,20240328,-48.67,952,20241210,21.32,1313,-12.03,20250227,989,16.78,20250203,2250,-48.67,20240328,952,21.32,20241210,1.20,N,004270,500,181 억,,79827,N,N,16,N,00,N
20250306,150151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1143,-3,5,-0.26,92457463,80521,53.44,1140,1166,1127,1489,803,1146,1148.24,0.22,0,-8124,1197,1171,1144,1118,1091,1158,1105,181,343,500,730,1,1,36212160,414,-4.08,0.37,12,0.22,-280.00,3072.00,2250,20240328,-49.20,952,20241210,20.06,1313,-12.95,20250227,989,15.57,20250203,2250,-49.20,20240328,952,20.06,20241210,1.20,N,004270,500,181 억,,79827,N,N,16,N,00,N
20250306,140151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1156,10,2,0.87,77414542,67387,44.72,1140,1166,1127,1489,803,1146,1148.81,0.22,0,-7628,1197,1171,1144,1118,1091,1158,1105,181,343,500,730,1,1,36212160,419,-4.13,0.38,12,0.19,-280.00,3072.00,2250,20240328,-48.62,952,20241210,21.43,1313,-11.96,20250227,989,16.89,20250203,2250,-48.62,20240328,952,21.43,20241210,1.20,N,004270,500,181 억,,79827,N,N,16,N,00,N
20250306,130151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1147,1,2,0.09,70530110,61418,40.76,1140,1166,1127,1489,803,1146,1148.36,0.22,0,-6318,1197,1171,1144,1118,1091,1158,1105,181,343,500,730,1,1,36212160,415,-4.10,0.37,12,0.17,-280.00,3072.00,2250,20240328,-49.02,952,20241210,20.48,1313,-12.64,20250227,989,15.98,20250203,2250,-49.02,20240328,952,20.48,20241210,1.20,N,004270,500,181 억,,79827,N,N,16,N,00,N
20250306,120152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1144,-2,5,-0.17,61472339,53498,35.50,1140,1166,1127,1489,803,1146,1149.06,0.22,0,-4837,1197,1171,1144,1118,1091,1158,1105,181,343,500,730,1,1,36212160,414,-4.09,0.37,12,0.15,-280.00,3072.00,2250,20240328,-49.16,952,20241210,20.17,1313,-12.87,20250227,989,15.67,20250203,2250,-49.16,20240328,952,20.17,20241210,1.20,N,004270,500,181 억,,79827,N,N,16,N,00,N
20250306,110151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1145,-1,5,-0.09,49376425,42925,28.49,1140,1166,1127,1489,803,1146,1150.30,0.22,0,-3927,1197,1171,1144,1118,1091,1158,1105,181,343,500,730,1,1,36212160,415,-4.09,0.37,12,0.12,-280.00,3072.00,2250,20240328,-49.11,952,20241210,20.27,1313,-12.80,20250227,989,15.77,20250203,2250,-49.11,20240328,952,20.27,20241210,1.20,N,004270,500,181 억,,79827,N,N,16,N,00,N
20250306,100152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1129,-17,5,-1.48,43976087,38201,25.35,1140,1166,1127,1489,803,1146,1151.18,0.22,0,-1876,1197,1171,1144,1118,1091,1158,1105,181,343,500,730,1,1,36212160,409,-4.03,0.37,12,0.11,-280.00,3072.00,2250,20240328,-49.82,952,20241210,18.59,1313,-14.01,20250227,989,14.16,20250203,2250,-49.82,20240328,952,18.59,20241210,1.20,N,004270,500,181 억,,79827,N,N,16,N,00,N
20250306,090152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1153,7,2,0.61,4743885,4159,2.76,1140,1153,1127,1489,803,1146,1140.63,0.22,0,134,1197,1171,1144,1118,1091,1158,1105,181,343,500,730,1,1,36212160,418,-4.12,0.38,12,0.01,-280.00,3072.00,2250,20240328,-48.76,952,20241210,21.11,1313,-12.19,20250227,989,16.58,20250203,2250,-48.76,20240328,952,21.11,20241210,1.20,N,004270,500,181 억,,79827,N,N,16,N,00,N
20250305,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1146,-9,5,-0.78,168044588,147248,64.28,1166,1170,1117,1501,809,1155,1141.24,0.24,0,-7718,1267,1211,1183,1127,1099,1197,1113,181,346,500,730,1,1,36212160,415,-4.09,0.37,12,0.41,-280.00,3072.00,2250,20240328,-49.07,952,20241210,20.38,1313,-12.72,20250227,989,15.87,20250203,2250,-49.07,20240328,952,20.38,20241210,1.11,N,004270,500,181 억,,87569,N,N,16,N,00,N
20250305,150151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1131,-24,5,-2.08,155679167,136401,59.54,1166,1170,1117,1501,809,1155,1141.33,0.24,0,-8789,1267,1211,1183,1127,1099,1197,1113,181,346,500,730,1,1,36212160,410,-4.04,0.37,12,0.38,-280.00,3072.00,2250,20240328,-49.73,952,20241210,18.80,1313,-13.86,20250227,989,14.36,20250203,2250,-49.73,20240328,952,18.80,20241210,1.11,N,004270,500,181 억,,87569,N,N,0,N,00,N
20250305,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1133,-22,5,-1.90,152200702,133340,58.21,1166,1170,1117,1501,809,1155,1141.45,0.24,0,-8062,1267,1211,1183,1127,1099,1197,1113,181,346,500,730,1,1,36212160,410,-4.05,0.37,12,0.37,-280.00,3072.00,2250,20240328,-49.64,952,20241210,19.01,1313,-13.71,20250227,989,14.56,20250203,2250,-49.64,20240328,952,19.01,20241210,1.11,N,004270,500,181 억,,87569,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 160151 57 100.00 KOSPI 유통 N N N N N 1155 9 2 0.79 99822750 86950 57.70 1140 1166 1127 1489 803 1146 1148.05 0.22 0 -8457 1197 1171 1144 1118 1091 1158 1105 181 343 500 730 1 1 36212160 418 -4.12 0.38 12 0.24 -280.00 3072.00 2250 20240328 -48.67 952 20241210 21.32 1313 -12.03 20250227 989 16.78 20250203 2250 -48.67 20240328 952 21.32 20241210 1.20 N 004270 500 181 억 79827 N N 16 N 00 N
3 20250306 150151 57 100.00 KOSPI 유통 N N N N N 1143 -3 5 -0.26 92457463 80521 53.44 1140 1166 1127 1489 803 1146 1148.24 0.22 0 -8124 1197 1171 1144 1118 1091 1158 1105 181 343 500 730 1 1 36212160 414 -4.08 0.37 12 0.22 -280.00 3072.00 2250 20240328 -49.20 952 20241210 20.06 1313 -12.95 20250227 989 15.57 20250203 2250 -49.20 20240328 952 20.06 20241210 1.20 N 004270 500 181 억 79827 N N 16 N 00 N
4 20250306 140151 57 100.00 KOSPI 유통 N N N N N 1156 10 2 0.87 77414542 67387 44.72 1140 1166 1127 1489 803 1146 1148.81 0.22 0 -7628 1197 1171 1144 1118 1091 1158 1105 181 343 500 730 1 1 36212160 419 -4.13 0.38 12 0.19 -280.00 3072.00 2250 20240328 -48.62 952 20241210 21.43 1313 -11.96 20250227 989 16.89 20250203 2250 -48.62 20240328 952 21.43 20241210 1.20 N 004270 500 181 억 79827 N N 16 N 00 N
5 20250306 130151 57 100.00 KOSPI 유통 N N N N N 1147 1 2 0.09 70530110 61418 40.76 1140 1166 1127 1489 803 1146 1148.36 0.22 0 -6318 1197 1171 1144 1118 1091 1158 1105 181 343 500 730 1 1 36212160 415 -4.10 0.37 12 0.17 -280.00 3072.00 2250 20240328 -49.02 952 20241210 20.48 1313 -12.64 20250227 989 15.98 20250203 2250 -49.02 20240328 952 20.48 20241210 1.20 N 004270 500 181 억 79827 N N 16 N 00 N
6 20250306 120152 57 100.00 KOSPI 유통 N N N N N 1144 -2 5 -0.17 61472339 53498 35.50 1140 1166 1127 1489 803 1146 1149.06 0.22 0 -4837 1197 1171 1144 1118 1091 1158 1105 181 343 500 730 1 1 36212160 414 -4.09 0.37 12 0.15 -280.00 3072.00 2250 20240328 -49.16 952 20241210 20.17 1313 -12.87 20250227 989 15.67 20250203 2250 -49.16 20240328 952 20.17 20241210 1.20 N 004270 500 181 억 79827 N N 16 N 00 N
7 20250306 110151 57 100.00 KOSPI 유통 N N N N N 1145 -1 5 -0.09 49376425 42925 28.49 1140 1166 1127 1489 803 1146 1150.30 0.22 0 -3927 1197 1171 1144 1118 1091 1158 1105 181 343 500 730 1 1 36212160 415 -4.09 0.37 12 0.12 -280.00 3072.00 2250 20240328 -49.11 952 20241210 20.27 1313 -12.80 20250227 989 15.77 20250203 2250 -49.11 20240328 952 20.27 20241210 1.20 N 004270 500 181 억 79827 N N 16 N 00 N
8 20250306 100152 57 100.00 KOSPI 유통 N N N N N 1129 -17 5 -1.48 43976087 38201 25.35 1140 1166 1127 1489 803 1146 1151.18 0.22 0 -1876 1197 1171 1144 1118 1091 1158 1105 181 343 500 730 1 1 36212160 409 -4.03 0.37 12 0.11 -280.00 3072.00 2250 20240328 -49.82 952 20241210 18.59 1313 -14.01 20250227 989 14.16 20250203 2250 -49.82 20240328 952 18.59 20241210 1.20 N 004270 500 181 억 79827 N N 16 N 00 N
9 20250306 090152 57 100.00 KOSPI 유통 N N N N N 1153 7 2 0.61 4743885 4159 2.76 1140 1153 1127 1489 803 1146 1140.63 0.22 0 134 1197 1171 1144 1118 1091 1158 1105 181 343 500 730 1 1 36212160 418 -4.12 0.38 12 0.01 -280.00 3072.00 2250 20240328 -48.76 952 20241210 21.11 1313 -12.19 20250227 989 16.58 20250203 2250 -48.76 20240328 952 21.11 20241210 1.20 N 004270 500 181 억 79827 N N 16 N 00 N
10 20250305 160151 57 100.00 KOSPI 유통 N N N N N 1146 -9 5 -0.78 168044588 147248 64.28 1166 1170 1117 1501 809 1155 1141.24 0.24 0 -7718 1267 1211 1183 1127 1099 1197 1113 181 346 500 730 1 1 36212160 415 -4.09 0.37 12 0.41 -280.00 3072.00 2250 20240328 -49.07 952 20241210 20.38 1313 -12.72 20250227 989 15.87 20250203 2250 -49.07 20240328 952 20.38 20241210 1.11 N 004270 500 181 억 87569 N N 16 N 00 N
11 20250305 150151 57 100.00 KOSPI 유통 N N N N N 1131 -24 5 -2.08 155679167 136401 59.54 1166 1170 1117 1501 809 1155 1141.33 0.24 0 -8789 1267 1211 1183 1127 1099 1197 1113 181 346 500 730 1 1 36212160 410 -4.04 0.37 12 0.38 -280.00 3072.00 2250 20240328 -49.73 952 20241210 18.80 1313 -13.86 20250227 989 14.36 20250203 2250 -49.73 20240328 952 18.80 20241210 1.11 N 004270 500 181 억 87569 N N 0 N 00 N
12 20250305 140150 57 100.00 KOSPI 유통 N N N N N 1133 -22 5 -1.90 152200702 133340 58.21 1166 1170 1117 1501 809 1155 1141.45 0.24 0 -8062 1267 1211 1183 1127 1099 1197 1113 181 346 500 730 1 1 36212160 410 -4.05 0.37 12 0.37 -280.00 3072.00 2250 20240328 -49.64 952 20241210 19.01 1313 -13.71 20250227 989 14.56 20250203 2250 -49.64 20240328 952 19.01 20241210 1.11 N 004270 500 181 억 87569 N N 0 N 00 N