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
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
20250219,160135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1441,0,3,0.00,285731250,198018,190.97,1441,1454,1438,1873,1009,1441,1442.96,1.95,0,24711,1452,1446,1440,1434,1428,1449,1437,355,432,500,1090,1,1,71047521,1024,96.07,1.23,12,0.28,15.00,1174.00,1916,20240408,-24.79,1289,20241209,11.79,1502,-4.06,20250113,1360,5.96,20250203,1916,-24.79,20240408,1289,11.79,20241209,2.13,N,002700,500,355 억,,1386105,N,N,70,N,00,N
20250219,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1440,-1,5,-0.07,260870391,180761,174.33,1441,1454,1438,1873,1009,1441,1443.18,1.95,0,23655,1452,1446,1440,1434,1428,1449,1437,355,432,500,1090,1,1,71047521,1023,96.00,1.23,12,0.25,15.00,1174.00,1916,20240408,-24.84,1289,20241209,11.71,1502,-4.13,20250113,1360,5.88,20250203,1916,-24.84,20240408,1289,11.71,20241209,2.13,N,002700,500,355 억,,1386105,N,N,0,N,00,N
20250219,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1446,5,2,0.35,169162024,117076,112.91,1441,1454,1440,1873,1009,1441,1444.89,1.95,0,5736,1452,1446,1440,1434,1428,1449,1437,355,432,500,1090,1,1,71047521,1027,96.40,1.23,12,0.16,15.00,1174.00,1916,20240408,-24.53,1289,20241209,12.18,1502,-3.73,20250113,1360,6.32,20250203,1916,-24.53,20240408,1289,12.18,20241209,2.13,N,002700,500,355 억,,1386105,N,N,0,N,00,N
20250219,130135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1447,6,2,0.42,139310454,96397,92.97,1441,1454,1440,1873,1009,1441,1445.17,1.95,0,5622,1452,1446,1440,1434,1428,1449,1437,355,432,500,1090,1,1,71047521,1028,96.47,1.23,12,0.14,15.00,1174.00,1916,20240408,-24.48,1289,20241209,12.26,1502,-3.66,20250113,1360,6.40,20250203,1916,-24.48,20240408,1289,12.26,20241209,2.13,N,002700,500,355 억,,1386105,N,N,0,N,00,N
20250219,120135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1449,8,2,0.56,92745170,64123,61.84,1441,1454,1441,1873,1009,1441,1446.36,1.95,0,4353,1452,1446,1440,1434,1428,1449,1437,355,432,500,1090,1,1,71047521,1029,96.60,1.23,12,0.09,15.00,1174.00,1916,20240408,-24.37,1289,20241209,12.41,1502,-3.53,20250113,1360,6.54,20250203,1916,-24.37,20240408,1289,12.41,20241209,2.13,N,002700,500,355 억,,1386105,N,N,0,N,00,N
20250219,110135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1446,5,2,0.35,66219153,45802,44.17,1441,1454,1441,1873,1009,1441,1445.77,1.95,0,1163,1452,1446,1440,1434,1428,1449,1437,355,432,500,1090,1,1,71047521,1027,96.40,1.23,12,0.06,15.00,1174.00,1916,20240408,-24.53,1289,20241209,12.18,1502,-3.73,20250113,1360,6.32,20250203,1916,-24.53,20240408,1289,12.18,20241209,2.13,N,002700,500,355 억,,1386105,N,N,0,N,00,N
20250219,100135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1446,5,2,0.35,34415712,23807,22.96,1441,1454,1441,1873,1009,1441,1445.61,1.95,0,144,1452,1446,1440,1434,1428,1449,1437,355,432,500,1090,1,1,71047521,1027,96.40,1.23,12,0.03,15.00,1174.00,1916,20240408,-24.53,1289,20241209,12.18,1502,-3.73,20250113,1360,6.32,20250203,1916,-24.53,20240408,1289,12.18,20241209,2.13,N,002700,500,355 억,,1386105,N,N,0,N,00,N
20250219,090135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1441,0,3,0.00,2936766,2038,1.97,1441,1442,1441,1873,1009,1441,1441.00,1.95,0,-377,1452,1446,1440,1434,1428,1449,1437,355,432,500,1090,1,1,71047521,1024,96.07,1.23,12,0.00,15.00,1174.00,1916,20240408,-24.79,1289,20241209,11.79,1502,-4.06,20250113,1360,5.96,20250203,1916,-24.79,20240408,1289,11.79,20241209,2.13,N,002700,500,355 억,,1386105,N,N,0,N,00,N
20250218,160135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1441,6,2,0.42,148903166,103425,65.31,1435,1446,1434,1865,1005,1435,1439.72,1.94,0,5996,1453,1443,1431,1421,1409,1449,1427,355,430,500,1090,1,1,71047521,1024,96.07,1.23,12,0.15,15.00,1174.00,1916,20240408,-24.79,1289,20241209,11.79,1502,-4.06,20250113,1360,5.96,20250203,1916,-24.79,20240408,1289,11.79,20241209,2.13,N,002700,500,355 억,,1380202,N,N,26,N,00,N
20250218,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1443,8,2,0.56,137068646,95222,60.13,1435,1446,1434,1865,1005,1435,1439.46,1.94,0,8478,1453,1443,1431,1421,1409,1449,1427,355,430,500,1090,1,1,71047521,1025,96.20,1.23,12,0.13,15.00,1174.00,1916,20240408,-24.69,1289,20241209,11.95,1502,-3.93,20250113,1360,6.10,20250203,1916,-24.69,20240408,1289,11.95,20241209,2.13,N,002700,500,355 억,,1380202,N,N,26,N,00,N
20250218,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1441,6,2,0.42,108766479,75593,47.73,1435,1446,1434,1865,1005,1435,1438.84,1.94,0,7208,1453,1443,1431,1421,1409,1449,1427,355,430,500,1090,1,1,71047521,1024,96.07,1.23,12,0.11,15.00,1174.00,1916,20240408,-24.79,1289,20241209,11.79,1502,-4.06,20250113,1360,5.96,20250203,1916,-24.79,20240408,1289,11.79,20241209,2.13,N,002700,500,355 억,,1380202,N,N,26,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 160135 57 100.00 KOSPI 유통 N N N N N 1441 0 3 0.00 285731250 198018 190.97 1441 1454 1438 1873 1009 1441 1442.96 1.95 0 24711 1452 1446 1440 1434 1428 1449 1437 355 432 500 1090 1 1 71047521 1024 96.07 1.23 12 0.28 15.00 1174.00 1916 20240408 -24.79 1289 20241209 11.79 1502 -4.06 20250113 1360 5.96 20250203 1916 -24.79 20240408 1289 11.79 20241209 2.13 N 002700 500 355 억 1386105 N N 70 N 00 N
3 20250219 150136 57 100.00 KOSPI 유통 N N N N N 1440 -1 5 -0.07 260870391 180761 174.33 1441 1454 1438 1873 1009 1441 1443.18 1.95 0 23655 1452 1446 1440 1434 1428 1449 1437 355 432 500 1090 1 1 71047521 1023 96.00 1.23 12 0.25 15.00 1174.00 1916 20240408 -24.84 1289 20241209 11.71 1502 -4.13 20250113 1360 5.88 20250203 1916 -24.84 20240408 1289 11.71 20241209 2.13 N 002700 500 355 억 1386105 N N 0 N 00 N
4 20250219 140135 57 100.00 KOSPI 유통 N N N N N 1446 5 2 0.35 169162024 117076 112.91 1441 1454 1440 1873 1009 1441 1444.89 1.95 0 5736 1452 1446 1440 1434 1428 1449 1437 355 432 500 1090 1 1 71047521 1027 96.40 1.23 12 0.16 15.00 1174.00 1916 20240408 -24.53 1289 20241209 12.18 1502 -3.73 20250113 1360 6.32 20250203 1916 -24.53 20240408 1289 12.18 20241209 2.13 N 002700 500 355 억 1386105 N N 0 N 00 N
5 20250219 130135 57 100.00 KOSPI 유통 N N N N N 1447 6 2 0.42 139310454 96397 92.97 1441 1454 1440 1873 1009 1441 1445.17 1.95 0 5622 1452 1446 1440 1434 1428 1449 1437 355 432 500 1090 1 1 71047521 1028 96.47 1.23 12 0.14 15.00 1174.00 1916 20240408 -24.48 1289 20241209 12.26 1502 -3.66 20250113 1360 6.40 20250203 1916 -24.48 20240408 1289 12.26 20241209 2.13 N 002700 500 355 억 1386105 N N 0 N 00 N
6 20250219 120135 57 100.00 KOSPI 유통 N N N N N 1449 8 2 0.56 92745170 64123 61.84 1441 1454 1441 1873 1009 1441 1446.36 1.95 0 4353 1452 1446 1440 1434 1428 1449 1437 355 432 500 1090 1 1 71047521 1029 96.60 1.23 12 0.09 15.00 1174.00 1916 20240408 -24.37 1289 20241209 12.41 1502 -3.53 20250113 1360 6.54 20250203 1916 -24.37 20240408 1289 12.41 20241209 2.13 N 002700 500 355 억 1386105 N N 0 N 00 N
7 20250219 110135 57 100.00 KOSPI 유통 N N N N N 1446 5 2 0.35 66219153 45802 44.17 1441 1454 1441 1873 1009 1441 1445.77 1.95 0 1163 1452 1446 1440 1434 1428 1449 1437 355 432 500 1090 1 1 71047521 1027 96.40 1.23 12 0.06 15.00 1174.00 1916 20240408 -24.53 1289 20241209 12.18 1502 -3.73 20250113 1360 6.32 20250203 1916 -24.53 20240408 1289 12.18 20241209 2.13 N 002700 500 355 억 1386105 N N 0 N 00 N
8 20250219 100135 57 100.00 KOSPI 유통 N N N N N 1446 5 2 0.35 34415712 23807 22.96 1441 1454 1441 1873 1009 1441 1445.61 1.95 0 144 1452 1446 1440 1434 1428 1449 1437 355 432 500 1090 1 1 71047521 1027 96.40 1.23 12 0.03 15.00 1174.00 1916 20240408 -24.53 1289 20241209 12.18 1502 -3.73 20250113 1360 6.32 20250203 1916 -24.53 20240408 1289 12.18 20241209 2.13 N 002700 500 355 억 1386105 N N 0 N 00 N
9 20250219 090135 57 100.00 KOSPI 유통 N N N N N 1441 0 3 0.00 2936766 2038 1.97 1441 1442 1441 1873 1009 1441 1441.00 1.95 0 -377 1452 1446 1440 1434 1428 1449 1437 355 432 500 1090 1 1 71047521 1024 96.07 1.23 12 0.00 15.00 1174.00 1916 20240408 -24.79 1289 20241209 11.79 1502 -4.06 20250113 1360 5.96 20250203 1916 -24.79 20240408 1289 11.79 20241209 2.13 N 002700 500 355 억 1386105 N N 0 N 00 N
10 20250218 160135 57 100.00 KOSPI 유통 N N N N N 1441 6 2 0.42 148903166 103425 65.31 1435 1446 1434 1865 1005 1435 1439.72 1.94 0 5996 1453 1443 1431 1421 1409 1449 1427 355 430 500 1090 1 1 71047521 1024 96.07 1.23 12 0.15 15.00 1174.00 1916 20240408 -24.79 1289 20241209 11.79 1502 -4.06 20250113 1360 5.96 20250203 1916 -24.79 20240408 1289 11.79 20241209 2.13 N 002700 500 355 억 1380202 N N 26 N 00 N
11 20250218 150135 57 100.00 KOSPI 유통 N N N N N 1443 8 2 0.56 137068646 95222 60.13 1435 1446 1434 1865 1005 1435 1439.46 1.94 0 8478 1453 1443 1431 1421 1409 1449 1427 355 430 500 1090 1 1 71047521 1025 96.20 1.23 12 0.13 15.00 1174.00 1916 20240408 -24.69 1289 20241209 11.95 1502 -3.93 20250113 1360 6.10 20250203 1916 -24.69 20240408 1289 11.95 20241209 2.13 N 002700 500 355 억 1380202 N N 26 N 00 N
12 20250218 140136 57 100.00 KOSPI 유통 N N N N N 1441 6 2 0.42 108766479 75593 47.73 1435 1446 1434 1865 1005 1435 1438.84 1.94 0 7208 1453 1443 1431 1421 1409 1449 1427 355 430 500 1090 1 1 71047521 1024 96.07 1.23 12 0.11 15.00 1174.00 1916 20240408 -24.79 1289 20241209 11.79 1502 -4.06 20250113 1360 5.96 20250203 1916 -24.79 20240408 1289 11.79 20241209 2.13 N 002700 500 355 억 1380202 N N 26 N 00 N