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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002700/price/prices-20250201.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
20250221,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1487,30,2,2.06,522882606,354444,157.43,1455,1490,1455,1894,1020,1457,1475.22,2.07,0,20847,1477,1467,1449,1439,1421,1472,1444,355,437,500,1100,1,1,71047521,1056,99.13,1.27,12,0.50,15.00,1174.00,1916,20240408,-22.39,1289,20241209,15.36,1502,-1.00,20250113,1360,9.34,20250203,1916,-22.39,20240408,1289,15.36,20241209,2.11,N,002700,500,355 억,,1467949,N,N,38,N,00,N
20250221,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1486,29,2,1.99,495524597,336045,149.26,1455,1490,1455,1894,1020,1457,1474.58,2.07,0,21399,1477,1467,1449,1439,1421,1472,1444,355,437,500,1100,1,1,71047521,1056,99.07,1.27,12,0.47,15.00,1174.00,1916,20240408,-22.44,1289,20241209,15.28,1502,-1.07,20250113,1360,9.26,20250203,1916,-22.44,20240408,1289,15.28,20241209,2.11,N,002700,500,355 억,,1467949,N,N,19,N,00,N
20250221,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1486,29,2,1.99,407838354,277046,123.06,1455,1490,1455,1894,1020,1457,1472.10,2.07,0,19244,1477,1467,1449,1439,1421,1472,1444,355,437,500,1100,1,1,71047521,1056,99.07,1.27,12,0.39,15.00,1174.00,1916,20240408,-22.44,1289,20241209,15.28,1502,-1.07,20250113,1360,9.26,20250203,1916,-22.44,20240408,1289,15.28,20241209,2.11,N,002700,500,355 억,,1467949,N,N,19,N,00,N
20250221,130136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1484,27,2,1.85,336398765,228925,101.68,1455,1489,1455,1894,1020,1457,1469.47,2.07,0,16430,1477,1467,1449,1439,1421,1472,1444,355,437,500,1100,1,1,71047521,1054,98.93,1.26,12,0.32,15.00,1174.00,1916,20240408,-22.55,1289,20241209,15.13,1502,-1.20,20250113,1360,9.12,20250203,1916,-22.55,20240408,1289,15.13,20241209,2.11,N,002700,500,355 억,,1467949,N,N,19,N,00,N
20250221,120136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1466,9,2,0.62,163562141,111819,49.67,1455,1466,1455,1894,1020,1457,1462.74,2.07,0,12000,1477,1467,1449,1439,1421,1472,1444,355,437,500,1100,1,1,71047521,1042,97.73,1.25,12,0.16,15.00,1174.00,1916,20240408,-23.49,1289,20241209,13.73,1502,-2.40,20250113,1360,7.79,20250203,1916,-23.49,20240408,1289,13.73,20241209,2.11,N,002700,500,355 억,,1467949,N,N,19,N,00,N
20250221,110136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1463,6,2,0.41,127758377,87366,38.81,1455,1466,1455,1894,1020,1457,1462.34,2.07,0,7288,1477,1467,1449,1439,1421,1472,1444,355,437,500,1100,1,1,71047521,1039,97.53,1.25,12,0.12,15.00,1174.00,1916,20240408,-23.64,1289,20241209,13.50,1502,-2.60,20250113,1360,7.57,20250203,1916,-23.64,20240408,1289,13.50,20241209,2.11,N,002700,500,355 억,,1467949,N,N,19,N,00,N
20250221,100137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1463,6,2,0.41,95385313,65231,28.97,1455,1466,1455,1894,1020,1457,1462.27,2.07,0,8382,1477,1467,1449,1439,1421,1472,1444,355,437,500,1100,1,1,71047521,1039,97.53,1.25,12,0.09,15.00,1174.00,1916,20240408,-23.64,1289,20241209,13.50,1502,-2.60,20250113,1360,7.57,20250203,1916,-23.64,20240408,1289,13.50,20241209,2.11,N,002700,500,355 억,,1467949,N,N,19,N,00,N
20250221,090136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1455,-2,5,-0.14,2877244,1977,0.88,1455,1456,1455,1894,1020,1457,1455.36,2.07,0,-269,1477,1467,1449,1439,1421,1472,1444,355,437,500,1100,1,1,71047521,1034,97.00,1.24,12,0.00,15.00,1174.00,1916,20240408,-24.06,1289,20241209,12.88,1502,-3.13,20250113,1360,6.99,20250203,1916,-24.06,20240408,1289,12.88,20241209,2.11,N,002700,500,355 억,,1467949,N,N,19,N,00,N
20250220,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1457,16,2,1.11,326369028,225025,113.58,1445,1459,1431,1873,1009,1441,1450.37,2.01,0,42837,1460,1450,1444,1434,1428,1449,1433,355,432,500,1090,1,1,71047521,1035,97.13,1.24,12,0.32,15.00,1174.00,1916,20240408,-23.96,1289,20241209,13.03,1502,-3.00,20250113,1360,7.13,20250203,1916,-23.96,20240408,1289,13.03,20241209,2.11,N,002700,500,355 억,,1424734,N,N,19,N,00,N
20250220,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1455,14,2,0.97,309841340,213660,107.85,1445,1459,1431,1873,1009,1441,1450.16,2.01,0,41849,1460,1450,1444,1434,1428,1449,1433,355,432,500,1090,1,1,71047521,1034,97.00,1.24,12,0.30,15.00,1174.00,1916,20240408,-24.06,1289,20241209,12.88,1502,-3.13,20250113,1360,6.99,20250203,1916,-24.06,20240408,1289,12.88,20241209,2.11,N,002700,500,355 억,,1424734,N,N,70,N,00,N
20250220,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1456,15,2,1.04,268855043,185464,93.61,1445,1459,1431,1873,1009,1441,1449.63,2.01,0,42783,1460,1450,1444,1434,1428,1449,1433,355,432,500,1090,1,1,71047521,1034,97.07,1.24,12,0.26,15.00,1174.00,1916,20240408,-24.01,1289,20241209,12.96,1502,-3.06,20250113,1360,7.06,20250203,1916,-24.01,20240408,1289,12.96,20241209,2.11,N,002700,500,355 억,,1424734,N,N,70,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 20250221 160136 57 100.00 KOSPI 유통 N N N N N 1487 30 2 2.06 522882606 354444 157.43 1455 1490 1455 1894 1020 1457 1475.22 2.07 0 20847 1477 1467 1449 1439 1421 1472 1444 355 437 500 1100 1 1 71047521 1056 99.13 1.27 12 0.50 15.00 1174.00 1916 20240408 -22.39 1289 20241209 15.36 1502 -1.00 20250113 1360 9.34 20250203 1916 -22.39 20240408 1289 15.36 20241209 2.11 N 002700 500 355 억 1467949 N N 38 N 00 N
3 20250221 150136 57 100.00 KOSPI 유통 N N N N N 1486 29 2 1.99 495524597 336045 149.26 1455 1490 1455 1894 1020 1457 1474.58 2.07 0 21399 1477 1467 1449 1439 1421 1472 1444 355 437 500 1100 1 1 71047521 1056 99.07 1.27 12 0.47 15.00 1174.00 1916 20240408 -22.44 1289 20241209 15.28 1502 -1.07 20250113 1360 9.26 20250203 1916 -22.44 20240408 1289 15.28 20241209 2.11 N 002700 500 355 억 1467949 N N 19 N 00 N
4 20250221 140136 57 100.00 KOSPI 유통 N N N N N 1486 29 2 1.99 407838354 277046 123.06 1455 1490 1455 1894 1020 1457 1472.10 2.07 0 19244 1477 1467 1449 1439 1421 1472 1444 355 437 500 1100 1 1 71047521 1056 99.07 1.27 12 0.39 15.00 1174.00 1916 20240408 -22.44 1289 20241209 15.28 1502 -1.07 20250113 1360 9.26 20250203 1916 -22.44 20240408 1289 15.28 20241209 2.11 N 002700 500 355 억 1467949 N N 19 N 00 N
5 20250221 130136 57 100.00 KOSPI 유통 N N N N N 1484 27 2 1.85 336398765 228925 101.68 1455 1489 1455 1894 1020 1457 1469.47 2.07 0 16430 1477 1467 1449 1439 1421 1472 1444 355 437 500 1100 1 1 71047521 1054 98.93 1.26 12 0.32 15.00 1174.00 1916 20240408 -22.55 1289 20241209 15.13 1502 -1.20 20250113 1360 9.12 20250203 1916 -22.55 20240408 1289 15.13 20241209 2.11 N 002700 500 355 억 1467949 N N 19 N 00 N
6 20250221 120136 57 100.00 KOSPI 유통 N N N N N 1466 9 2 0.62 163562141 111819 49.67 1455 1466 1455 1894 1020 1457 1462.74 2.07 0 12000 1477 1467 1449 1439 1421 1472 1444 355 437 500 1100 1 1 71047521 1042 97.73 1.25 12 0.16 15.00 1174.00 1916 20240408 -23.49 1289 20241209 13.73 1502 -2.40 20250113 1360 7.79 20250203 1916 -23.49 20240408 1289 13.73 20241209 2.11 N 002700 500 355 억 1467949 N N 19 N 00 N
7 20250221 110136 57 100.00 KOSPI 유통 N N N N N 1463 6 2 0.41 127758377 87366 38.81 1455 1466 1455 1894 1020 1457 1462.34 2.07 0 7288 1477 1467 1449 1439 1421 1472 1444 355 437 500 1100 1 1 71047521 1039 97.53 1.25 12 0.12 15.00 1174.00 1916 20240408 -23.64 1289 20241209 13.50 1502 -2.60 20250113 1360 7.57 20250203 1916 -23.64 20240408 1289 13.50 20241209 2.11 N 002700 500 355 억 1467949 N N 19 N 00 N
8 20250221 100137 57 100.00 KOSPI 유통 N N N N N 1463 6 2 0.41 95385313 65231 28.97 1455 1466 1455 1894 1020 1457 1462.27 2.07 0 8382 1477 1467 1449 1439 1421 1472 1444 355 437 500 1100 1 1 71047521 1039 97.53 1.25 12 0.09 15.00 1174.00 1916 20240408 -23.64 1289 20241209 13.50 1502 -2.60 20250113 1360 7.57 20250203 1916 -23.64 20240408 1289 13.50 20241209 2.11 N 002700 500 355 억 1467949 N N 19 N 00 N
9 20250221 090136 57 100.00 KOSPI 유통 N N N N N 1455 -2 5 -0.14 2877244 1977 0.88 1455 1456 1455 1894 1020 1457 1455.36 2.07 0 -269 1477 1467 1449 1439 1421 1472 1444 355 437 500 1100 1 1 71047521 1034 97.00 1.24 12 0.00 15.00 1174.00 1916 20240408 -24.06 1289 20241209 12.88 1502 -3.13 20250113 1360 6.99 20250203 1916 -24.06 20240408 1289 12.88 20241209 2.11 N 002700 500 355 억 1467949 N N 19 N 00 N
10 20250220 160136 57 100.00 KOSPI 유통 N N N N N 1457 16 2 1.11 326369028 225025 113.58 1445 1459 1431 1873 1009 1441 1450.37 2.01 0 42837 1460 1450 1444 1434 1428 1449 1433 355 432 500 1090 1 1 71047521 1035 97.13 1.24 12 0.32 15.00 1174.00 1916 20240408 -23.96 1289 20241209 13.03 1502 -3.00 20250113 1360 7.13 20250203 1916 -23.96 20240408 1289 13.03 20241209 2.11 N 002700 500 355 억 1424734 N N 19 N 00 N
11 20250220 150136 57 100.00 KOSPI 유통 N N N N N 1455 14 2 0.97 309841340 213660 107.85 1445 1459 1431 1873 1009 1441 1450.16 2.01 0 41849 1460 1450 1444 1434 1428 1449 1433 355 432 500 1090 1 1 71047521 1034 97.00 1.24 12 0.30 15.00 1174.00 1916 20240408 -24.06 1289 20241209 12.88 1502 -3.13 20250113 1360 6.99 20250203 1916 -24.06 20240408 1289 12.88 20241209 2.11 N 002700 500 355 억 1424734 N N 70 N 00 N
12 20250220 140136 57 100.00 KOSPI 유통 N N N N N 1456 15 2 1.04 268855043 185464 93.61 1445 1459 1431 1873 1009 1441 1449.63 2.01 0 42783 1460 1450 1444 1434 1428 1449 1433 355 432 500 1090 1 1 71047521 1034 97.07 1.24 12 0.26 15.00 1174.00 1916 20240408 -24.01 1289 20241209 12.96 1502 -3.06 20250113 1360 7.06 20250203 1916 -24.01 20240408 1289 12.96 20241209 2.11 N 002700 500 355 억 1424734 N N 70 N 00 N