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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001270/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
20250219,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,100,2,0.37,108952450,4039,117.24,27100,27250,26750,34900,18800,26850,26975.11,1.34,0,-267,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2795,6.29,0.44,12,0.04,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26550,1.51,20250217,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,139185,N,N,16,N,00,N
20250219,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,150,2,0.56,106661200,3954,114.78,27100,27250,26750,34900,18800,26850,26975.52,1.34,0,-274,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2800,6.30,0.44,12,0.04,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26550,1.69,20250217,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
20250219,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,100,2,0.37,104501250,3874,112.45,27100,27250,26750,34900,18800,26850,26975.03,1.34,0,-274,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2795,6.29,0.44,12,0.04,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26550,1.51,20250217,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
20250219,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,100,2,0.37,86229100,3196,92.77,27100,27250,26750,34900,18800,26850,26980.32,1.34,0,-274,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2795,6.29,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26550,1.51,20250217,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
20250219,120118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,150,2,0.56,82806400,3069,89.09,27100,27250,26750,34900,18800,26850,26981.56,1.34,0,-148,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2800,6.30,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26550,1.69,20250217,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
20250219,110118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,50,2,0.19,10661300,397,11.52,27100,27250,26750,34900,18800,26850,26854.66,1.34,0,2,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2789,6.28,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26550,1.32,20250217,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
20250219,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-50,5,-0.19,1827100,68,1.97,27100,27250,26750,34900,18800,26850,26869.12,1.34,0,13,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2779,6.25,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26550,0.94,20250217,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
20250219,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27200,350,2,1.30,217350,8,0.23,27100,27250,27100,34900,18800,26850,27168.75,1.34,0,3,27683,27266,26983,26566,26283,27125,26425,518,8050,5000,19330,50,1,10369886,2821,6.35,0.45,12,0.00,4286.00,61056.00,30500,20241107,-10.82,22000,20240412,23.64,27800,-2.16,20250109,26550,2.45,20250217,30500,-10.82,20241107,22000,23.64,20240412,0.00,N,001270,5000,518 억,,139185,N,N,0,N,00,N
20250218,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-150,5,-0.56,92845200,3445,38.28,26950,27400,26700,35100,18900,27000,26950.71,1.34,0,11,27966,27482,27016,26532,26066,27725,26775,518,8100,5000,19440,50,1,10369886,2784,6.26,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.97,22000,20240412,22.05,27800,-3.42,20250109,26550,1.13,20250217,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,139177,N,N,5,N,00,N
20250218,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-50,5,-0.19,92011750,3414,37.93,26950,27400,26700,35100,18900,27000,26951.30,1.34,0,-7,27966,27482,27016,26532,26066,27725,26775,518,8100,5000,19440,50,1,10369886,2795,6.29,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26550,1.51,20250217,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,139177,N,N,5,N,00,N
20250218,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,-100,5,-0.37,77854150,2889,32.10,26950,27400,26700,35100,18900,27000,26948.48,1.34,0,8,27966,27482,27016,26532,26066,27725,26775,518,8100,5000,19440,50,1,10369886,2789,6.28,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,26550,1.32,20250217,30500,-11.80,20241107,22000,22.27,20240412,0.00,N,001270,5000,518 억,,139177,N,N,5,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 20250219 160117 57 100.00 KOSPI 증권 N N N N N 26950 100 2 0.37 108952450 4039 117.24 27100 27250 26750 34900 18800 26850 26975.11 1.34 0 -267 27683 27266 26983 26566 26283 27125 26425 518 8050 5000 19330 50 1 10369886 2795 6.29 0.44 12 0.04 4286.00 61056.00 30500 20241107 -11.64 22000 20240412 22.50 27800 -3.06 20250109 26550 1.51 20250217 30500 -11.64 20241107 22000 22.50 20240412 0.00 N 001270 5000 518 억 139185 N N 16 N 00 N
3 20250219 150118 57 100.00 KOSPI 증권 N N N N N 27000 150 2 0.56 106661200 3954 114.78 27100 27250 26750 34900 18800 26850 26975.52 1.34 0 -274 27683 27266 26983 26566 26283 27125 26425 518 8050 5000 19330 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 26550 1.69 20250217 30500 -11.48 20241107 22000 22.73 20240412 0.00 N 001270 5000 518 억 139185 N N 0 N 00 N
4 20250219 140117 57 100.00 KOSPI 증권 N N N N N 26950 100 2 0.37 104501250 3874 112.45 27100 27250 26750 34900 18800 26850 26975.03 1.34 0 -274 27683 27266 26983 26566 26283 27125 26425 518 8050 5000 19330 50 1 10369886 2795 6.29 0.44 12 0.04 4286.00 61056.00 30500 20241107 -11.64 22000 20240412 22.50 27800 -3.06 20250109 26550 1.51 20250217 30500 -11.64 20241107 22000 22.50 20240412 0.00 N 001270 5000 518 억 139185 N N 0 N 00 N
5 20250219 130117 57 100.00 KOSPI 증권 N N N N N 26950 100 2 0.37 86229100 3196 92.77 27100 27250 26750 34900 18800 26850 26980.32 1.34 0 -274 27683 27266 26983 26566 26283 27125 26425 518 8050 5000 19330 50 1 10369886 2795 6.29 0.44 12 0.03 4286.00 61056.00 30500 20241107 -11.64 22000 20240412 22.50 27800 -3.06 20250109 26550 1.51 20250217 30500 -11.64 20241107 22000 22.50 20240412 0.00 N 001270 5000 518 억 139185 N N 0 N 00 N
6 20250219 120118 57 100.00 KOSPI 증권 N N N N N 27000 150 2 0.56 82806400 3069 89.09 27100 27250 26750 34900 18800 26850 26981.56 1.34 0 -148 27683 27266 26983 26566 26283 27125 26425 518 8050 5000 19330 50 1 10369886 2800 6.30 0.44 12 0.03 4286.00 61056.00 30500 20241107 -11.48 22000 20240412 22.73 27800 -2.88 20250109 26550 1.69 20250217 30500 -11.48 20241107 22000 22.73 20240412 0.00 N 001270 5000 518 억 139185 N N 0 N 00 N
7 20250219 110118 57 100.00 KOSPI 증권 N N N N N 26900 50 2 0.19 10661300 397 11.52 27100 27250 26750 34900 18800 26850 26854.66 1.34 0 2 27683 27266 26983 26566 26283 27125 26425 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 26550 1.32 20250217 30500 -11.80 20241107 22000 22.27 20240412 0.00 N 001270 5000 518 억 139185 N N 0 N 00 N
8 20250219 100117 57 100.00 KOSPI 증권 N N N N N 26800 -50 5 -0.19 1827100 68 1.97 27100 27250 26750 34900 18800 26850 26869.12 1.34 0 13 27683 27266 26983 26566 26283 27125 26425 518 8050 5000 19330 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 26550 0.94 20250217 30500 -12.13 20241107 22000 21.82 20240412 0.00 N 001270 5000 518 억 139185 N N 0 N 00 N
9 20250219 090118 57 100.00 KOSPI 증권 N N N N N 27200 350 2 1.30 217350 8 0.23 27100 27250 27100 34900 18800 26850 27168.75 1.34 0 3 27683 27266 26983 26566 26283 27125 26425 518 8050 5000 19330 50 1 10369886 2821 6.35 0.45 12 0.00 4286.00 61056.00 30500 20241107 -10.82 22000 20240412 23.64 27800 -2.16 20250109 26550 2.45 20250217 30500 -10.82 20241107 22000 23.64 20240412 0.00 N 001270 5000 518 억 139185 N N 0 N 00 N
10 20250218 160117 57 100.00 KOSPI 증권 N N N N N 26850 -150 5 -0.56 92845200 3445 38.28 26950 27400 26700 35100 18900 27000 26950.71 1.34 0 11 27966 27482 27016 26532 26066 27725 26775 518 8100 5000 19440 50 1 10369886 2784 6.26 0.44 12 0.03 4286.00 61056.00 30500 20241107 -11.97 22000 20240412 22.05 27800 -3.42 20250109 26550 1.13 20250217 30500 -11.97 20241107 22000 22.05 20240412 0.00 N 001270 5000 518 억 139177 N N 5 N 00 N
11 20250218 150118 57 100.00 KOSPI 증권 N N N N N 26950 -50 5 -0.19 92011750 3414 37.93 26950 27400 26700 35100 18900 27000 26951.30 1.34 0 -7 27966 27482 27016 26532 26066 27725 26775 518 8100 5000 19440 50 1 10369886 2795 6.29 0.44 12 0.03 4286.00 61056.00 30500 20241107 -11.64 22000 20240412 22.50 27800 -3.06 20250109 26550 1.51 20250217 30500 -11.64 20241107 22000 22.50 20240412 0.00 N 001270 5000 518 억 139177 N N 5 N 00 N
12 20250218 140118 57 100.00 KOSPI 증권 N N N N N 26900 -100 5 -0.37 77854150 2889 32.10 26950 27400 26700 35100 18900 27000 26948.48 1.34 0 8 27966 27482 27016 26532 26066 27725 26775 518 8100 5000 19440 50 1 10369886 2789 6.28 0.44 12 0.03 4286.00 61056.00 30500 20241107 -11.80 22000 20240412 22.27 27800 -3.24 20250109 26550 1.32 20250217 30500 -11.80 20241107 22000 22.27 20240412 0.00 N 001270 5000 518 억 139177 N N 5 N 00 N