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
004270/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
20250219,160154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1086,13,2,1.21,43538287,40291,154.52,1073,1086,1073,1394,752,1073,1080.60,0.32,0,-3998,1093,1082,1076,1065,1059,1080,1063,181,321,500,680,1,1,36212160,393,-3.88,0.35,12,0.11,-280.00,3072.00,2250,20240328,-51.73,952,20241210,14.08,1219,-10.91,20250212,989,9.81,20250203,2250,-51.73,20240328,952,14.08,20241210,0.92,N,004270,500,181 억,,117052,N,N,35,N,00,N
20250219,150156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1084,11,2,1.03,40174317,37193,142.64,1073,1086,1073,1394,752,1073,1080.16,0.32,0,-3896,1093,1082,1076,1065,1059,1080,1063,181,321,500,680,1,1,36212160,393,-3.87,0.35,12,0.10,-280.00,3072.00,2250,20240328,-51.82,952,20241210,13.87,1219,-11.07,20250212,989,9.61,20250203,2250,-51.82,20240328,952,13.87,20241210,0.92,N,004270,500,181 억,,117052,N,N,0,N,00,N
20250219,140155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1085,12,2,1.12,33176917,30722,117.82,1073,1086,1073,1394,752,1073,1079.91,0.32,0,-3216,1093,1082,1076,1065,1059,1080,1063,181,321,500,680,1,1,36212160,393,-3.88,0.35,12,0.08,-280.00,3072.00,2250,20240328,-51.78,952,20241210,13.97,1219,-10.99,20250212,989,9.71,20250203,2250,-51.78,20240328,952,13.97,20241210,0.92,N,004270,500,181 억,,117052,N,N,0,N,00,N
20250219,130155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1082,9,2,0.84,23641386,21916,84.05,1073,1082,1073,1394,752,1073,1078.73,0.32,0,-2429,1093,1082,1076,1065,1059,1080,1063,181,321,500,680,1,1,36212160,392,-3.86,0.35,12,0.06,-280.00,3072.00,2250,20240328,-51.91,952,20241210,13.66,1219,-11.24,20250212,989,9.40,20250203,2250,-51.91,20240328,952,13.66,20241210,0.92,N,004270,500,181 억,,117052,N,N,0,N,00,N
20250219,120155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1076,3,2,0.28,20470944,18982,72.80,1073,1082,1073,1394,752,1073,1078.44,0.32,0,-1503,1093,1082,1076,1065,1059,1080,1063,181,321,500,680,1,1,36212160,390,-3.84,0.35,12,0.05,-280.00,3072.00,2250,20240328,-52.18,952,20241210,13.03,1219,-11.73,20250212,989,8.80,20250203,2250,-52.18,20240328,952,13.03,20241210,0.92,N,004270,500,181 억,,117052,N,N,0,N,00,N
20250219,110155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1081,8,2,0.75,9378675,8695,33.35,1073,1082,1073,1394,752,1073,1078.63,0.32,0,-1290,1093,1082,1076,1065,1059,1080,1063,181,321,500,680,1,1,36212160,391,-3.86,0.35,12,0.02,-280.00,3072.00,2250,20240328,-51.96,952,20241210,13.55,1219,-11.32,20250212,989,9.30,20250203,2250,-51.96,20240328,952,13.55,20241210,0.92,N,004270,500,181 억,,117052,N,N,0,N,00,N
20250219,100155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1078,5,2,0.47,1213701,1127,4.32,1073,1080,1073,1394,752,1073,1076.93,0.32,0,-704,1093,1082,1076,1065,1059,1080,1063,181,321,500,680,1,1,36212160,390,-3.85,0.35,12,0.00,-280.00,3072.00,2250,20240328,-52.09,952,20241210,13.24,1219,-11.57,20250212,989,9.00,20250203,2250,-52.09,20240328,952,13.24,20241210,0.92,N,004270,500,181 억,,117052,N,N,0,N,00,N
20250219,090155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1080,7,2,0.65,71905,67,0.26,1073,1080,1073,1394,752,1073,1073.21,0.32,0,-3,1093,1082,1076,1065,1059,1080,1063,181,321,500,680,1,1,36212160,391,-3.86,0.35,12,0.00,-280.00,3072.00,2250,20240328,-52.00,952,20241210,13.45,1219,-11.40,20250212,989,9.20,20250203,2250,-52.00,20240328,952,13.45,20241210,0.92,N,004270,500,181 억,,117052,N,N,0,N,00,N
20250218,160155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1073,-5,5,-0.46,27937624,25997,63.80,1085,1087,1070,1401,755,1078,1074.65,0.33,0,-3459,1110,1093,1083,1066,1056,1089,1062,181,323,500,680,1,1,36212160,389,-3.83,0.35,12,0.07,-280.00,3072.00,2250,20240328,-52.31,952,20241210,12.71,1219,-11.98,20250212,989,8.49,20250203,2250,-52.31,20240328,952,12.71,20241210,0.94,N,004270,500,181 억,,120559,N,N,13,N,00,N
20250218,150155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1073,-5,5,-0.46,25455721,23684,58.12,1085,1087,1070,1401,755,1078,1074.81,0.33,0,-2830,1110,1093,1083,1066,1056,1089,1062,181,323,500,680,1,1,36212160,389,-3.83,0.35,12,0.07,-280.00,3072.00,2250,20240328,-52.31,952,20241210,12.71,1219,-11.98,20250212,989,8.49,20250203,2250,-52.31,20240328,952,12.71,20241210,0.94,N,004270,500,181 억,,120559,N,N,13,N,00,N
20250218,140155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1087,9,2,0.83,20571514,19137,46.96,1085,1087,1070,1401,755,1078,1074.96,0.33,0,-2462,1110,1093,1083,1066,1056,1089,1062,181,323,500,680,1,1,36212160,394,-3.88,0.35,12,0.05,-280.00,3072.00,2250,20240328,-51.69,952,20241210,14.18,1219,-10.83,20250212,989,9.91,20250203,2250,-51.69,20240328,952,14.18,20241210,0.94,N,004270,500,181 억,,120559,N,N,13,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 160154 57 100.00 KOSPI 유통 N N N N N 1086 13 2 1.21 43538287 40291 154.52 1073 1086 1073 1394 752 1073 1080.60 0.32 0 -3998 1093 1082 1076 1065 1059 1080 1063 181 321 500 680 1 1 36212160 393 -3.88 0.35 12 0.11 -280.00 3072.00 2250 20240328 -51.73 952 20241210 14.08 1219 -10.91 20250212 989 9.81 20250203 2250 -51.73 20240328 952 14.08 20241210 0.92 N 004270 500 181 억 117052 N N 35 N 00 N
3 20250219 150156 57 100.00 KOSPI 유통 N N N N N 1084 11 2 1.03 40174317 37193 142.64 1073 1086 1073 1394 752 1073 1080.16 0.32 0 -3896 1093 1082 1076 1065 1059 1080 1063 181 321 500 680 1 1 36212160 393 -3.87 0.35 12 0.10 -280.00 3072.00 2250 20240328 -51.82 952 20241210 13.87 1219 -11.07 20250212 989 9.61 20250203 2250 -51.82 20240328 952 13.87 20241210 0.92 N 004270 500 181 억 117052 N N 0 N 00 N
4 20250219 140155 57 100.00 KOSPI 유통 N N N N N 1085 12 2 1.12 33176917 30722 117.82 1073 1086 1073 1394 752 1073 1079.91 0.32 0 -3216 1093 1082 1076 1065 1059 1080 1063 181 321 500 680 1 1 36212160 393 -3.88 0.35 12 0.08 -280.00 3072.00 2250 20240328 -51.78 952 20241210 13.97 1219 -10.99 20250212 989 9.71 20250203 2250 -51.78 20240328 952 13.97 20241210 0.92 N 004270 500 181 억 117052 N N 0 N 00 N
5 20250219 130155 57 100.00 KOSPI 유통 N N N N N 1082 9 2 0.84 23641386 21916 84.05 1073 1082 1073 1394 752 1073 1078.73 0.32 0 -2429 1093 1082 1076 1065 1059 1080 1063 181 321 500 680 1 1 36212160 392 -3.86 0.35 12 0.06 -280.00 3072.00 2250 20240328 -51.91 952 20241210 13.66 1219 -11.24 20250212 989 9.40 20250203 2250 -51.91 20240328 952 13.66 20241210 0.92 N 004270 500 181 억 117052 N N 0 N 00 N
6 20250219 120155 57 100.00 KOSPI 유통 N N N N N 1076 3 2 0.28 20470944 18982 72.80 1073 1082 1073 1394 752 1073 1078.44 0.32 0 -1503 1093 1082 1076 1065 1059 1080 1063 181 321 500 680 1 1 36212160 390 -3.84 0.35 12 0.05 -280.00 3072.00 2250 20240328 -52.18 952 20241210 13.03 1219 -11.73 20250212 989 8.80 20250203 2250 -52.18 20240328 952 13.03 20241210 0.92 N 004270 500 181 억 117052 N N 0 N 00 N
7 20250219 110155 57 100.00 KOSPI 유통 N N N N N 1081 8 2 0.75 9378675 8695 33.35 1073 1082 1073 1394 752 1073 1078.63 0.32 0 -1290 1093 1082 1076 1065 1059 1080 1063 181 321 500 680 1 1 36212160 391 -3.86 0.35 12 0.02 -280.00 3072.00 2250 20240328 -51.96 952 20241210 13.55 1219 -11.32 20250212 989 9.30 20250203 2250 -51.96 20240328 952 13.55 20241210 0.92 N 004270 500 181 억 117052 N N 0 N 00 N
8 20250219 100155 57 100.00 KOSPI 유통 N N N N N 1078 5 2 0.47 1213701 1127 4.32 1073 1080 1073 1394 752 1073 1076.93 0.32 0 -704 1093 1082 1076 1065 1059 1080 1063 181 321 500 680 1 1 36212160 390 -3.85 0.35 12 0.00 -280.00 3072.00 2250 20240328 -52.09 952 20241210 13.24 1219 -11.57 20250212 989 9.00 20250203 2250 -52.09 20240328 952 13.24 20241210 0.92 N 004270 500 181 억 117052 N N 0 N 00 N
9 20250219 090155 57 100.00 KOSPI 유통 N N N N N 1080 7 2 0.65 71905 67 0.26 1073 1080 1073 1394 752 1073 1073.21 0.32 0 -3 1093 1082 1076 1065 1059 1080 1063 181 321 500 680 1 1 36212160 391 -3.86 0.35 12 0.00 -280.00 3072.00 2250 20240328 -52.00 952 20241210 13.45 1219 -11.40 20250212 989 9.20 20250203 2250 -52.00 20240328 952 13.45 20241210 0.92 N 004270 500 181 억 117052 N N 0 N 00 N
10 20250218 160155 57 100.00 KOSPI 유통 N N N N N 1073 -5 5 -0.46 27937624 25997 63.80 1085 1087 1070 1401 755 1078 1074.65 0.33 0 -3459 1110 1093 1083 1066 1056 1089 1062 181 323 500 680 1 1 36212160 389 -3.83 0.35 12 0.07 -280.00 3072.00 2250 20240328 -52.31 952 20241210 12.71 1219 -11.98 20250212 989 8.49 20250203 2250 -52.31 20240328 952 12.71 20241210 0.94 N 004270 500 181 억 120559 N N 13 N 00 N
11 20250218 150155 57 100.00 KOSPI 유통 N N N N N 1073 -5 5 -0.46 25455721 23684 58.12 1085 1087 1070 1401 755 1078 1074.81 0.33 0 -2830 1110 1093 1083 1066 1056 1089 1062 181 323 500 680 1 1 36212160 389 -3.83 0.35 12 0.07 -280.00 3072.00 2250 20240328 -52.31 952 20241210 12.71 1219 -11.98 20250212 989 8.49 20250203 2250 -52.31 20240328 952 12.71 20241210 0.94 N 004270 500 181 억 120559 N N 13 N 00 N
12 20250218 140155 57 100.00 KOSPI 유통 N N N N N 1087 9 2 0.83 20571514 19137 46.96 1085 1087 1070 1401 755 1078 1074.96 0.33 0 -2462 1110 1093 1083 1066 1056 1089 1062 181 323 500 680 1 1 36212160 394 -3.88 0.35 12 0.05 -280.00 3072.00 2250 20240328 -51.69 952 20241210 14.18 1219 -10.83 20250212 989 9.91 20250203 2250 -51.69 20240328 952 14.18 20241210 0.94 N 004270 500 181 억 120559 N N 13 N 00 N