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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1405,-10,5,-0.71,269738035,191103,103.79,1415,1420,1395,1839,991,1415,1411.48,1.64,0,-22543,1430,1422,1410,1402,1390,1426,1406,355,424,500,1070,1,1,71047521,998,93.67,1.20,12,0.27,15.00,1174.00,1916,20240408,-26.67,1289,20241209,9.00,1502,-6.46,20250113,1360,3.31,20250203,1916,-26.67,20240408,1289,9.00,20241209,2.05,N,002700,500,355 억,,1168532,N,N,283,N,00,N
20250212,150134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1408,-7,5,-0.49,263540825,186695,101.40,1415,1420,1395,1839,991,1415,1411.61,1.64,0,-22192,1430,1422,1410,1402,1390,1426,1406,355,424,500,1070,1,1,71047521,1000,93.87,1.20,12,0.26,15.00,1174.00,1916,20240408,-26.51,1289,20241209,9.23,1502,-6.26,20250113,1360,3.53,20250203,1916,-26.51,20240408,1289,9.23,20241209,2.05,N,002700,500,355 억,,1168532,N,N,0,N,00,N
20250212,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1412,-3,5,-0.21,166570982,117795,63.98,1415,1420,1409,1839,991,1415,1414.08,1.64,0,-22730,1430,1422,1410,1402,1390,1426,1406,355,424,500,1070,1,1,71047521,1003,94.13,1.20,12,0.17,15.00,1174.00,1916,20240408,-26.30,1289,20241209,9.54,1502,-5.99,20250113,1360,3.82,20250203,1916,-26.30,20240408,1289,9.54,20241209,2.05,N,002700,500,355 억,,1168532,N,N,0,N,00,N
20250212,130134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1412,-3,5,-0.21,145569100,102912,55.89,1415,1420,1409,1839,991,1415,1414.50,1.64,0,-18824,1430,1422,1410,1402,1390,1426,1406,355,424,500,1070,1,1,71047521,1003,94.13,1.20,12,0.14,15.00,1174.00,1916,20240408,-26.30,1289,20241209,9.54,1502,-5.99,20250113,1360,3.82,20250203,1916,-26.30,20240408,1289,9.54,20241209,2.05,N,002700,500,355 억,,1168532,N,N,0,N,00,N
20250212,120134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1417,2,2,0.14,117870659,83280,45.23,1415,1420,1409,1839,991,1415,1415.35,1.64,0,-15830,1430,1422,1410,1402,1390,1426,1406,355,424,500,1070,1,1,71047521,1007,94.47,1.21,12,0.12,15.00,1174.00,1916,20240408,-26.04,1289,20241209,9.93,1502,-5.66,20250113,1360,4.19,20250203,1916,-26.04,20240408,1289,9.93,20241209,2.05,N,002700,500,355 억,,1168532,N,N,0,N,00,N
20250212,110134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1417,2,2,0.14,95533358,67481,36.65,1415,1420,1409,1839,991,1415,1415.71,1.64,0,-11272,1430,1422,1410,1402,1390,1426,1406,355,424,500,1070,1,1,71047521,1007,94.47,1.21,12,0.09,15.00,1174.00,1916,20240408,-26.04,1289,20241209,9.93,1502,-5.66,20250113,1360,4.19,20250203,1916,-26.04,20240408,1289,9.93,20241209,2.05,N,002700,500,355 억,,1168532,N,N,0,N,00,N
20250212,100134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1418,3,2,0.21,70078288,49525,26.90,1415,1420,1409,1839,991,1415,1415.01,1.64,0,-5898,1430,1422,1410,1402,1390,1426,1406,355,424,500,1070,1,1,71047521,1007,94.53,1.21,12,0.07,15.00,1174.00,1916,20240408,-25.99,1289,20241209,10.01,1502,-5.59,20250113,1360,4.26,20250203,1916,-25.99,20240408,1289,10.01,20241209,2.05,N,002700,500,355 억,,1168532,N,N,0,N,00,N
20250212,090134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1412,-3,5,-0.21,254684,180,0.10,1415,1416,1412,1839,991,1415,1414.91,1.64,0,-31,1430,1422,1410,1402,1390,1426,1406,355,424,500,1070,1,1,71047521,1003,94.13,1.20,12,0.00,15.00,1174.00,1916,20240408,-26.30,1289,20241209,9.54,1502,-5.99,20250113,1360,3.82,20250203,1916,-26.30,20240408,1289,9.54,20241209,2.05,N,002700,500,355 억,,1168532,N,N,0,N,00,N
20250211,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1415,18,2,1.29,259259457,184116,104.06,1400,1418,1398,1816,978,1397,1408.12,1.61,0,24925,1412,1404,1397,1389,1382,1408,1393,355,419,500,1060,1,1,71047521,1005,94.33,1.21,12,0.26,15.00,1174.00,1916,20240408,-26.15,1289,20241209,9.78,1502,-5.79,20250113,1360,4.04,20250203,1916,-26.15,20240408,1289,9.78,20241209,2.06,N,002700,500,355 억,,1147306,N,N,0,N,00,N
20250211,150134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1411,14,2,1.00,195972603,139343,78.75,1400,1418,1398,1816,978,1397,1406.40,1.61,0,17121,1412,1404,1397,1389,1382,1408,1393,355,419,500,1060,1,1,71047521,1002,94.07,1.20,12,0.20,15.00,1174.00,1916,20240408,-26.36,1289,20241209,9.46,1502,-6.06,20250113,1360,3.75,20250203,1916,-26.36,20240408,1289,9.46,20241209,2.06,N,002700,500,355 억,,1147306,N,N,0,N,00,N
20250211,140134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1413,16,2,1.15,182352325,129690,73.30,1400,1418,1398,1816,978,1397,1406.06,1.61,0,16111,1412,1404,1397,1389,1382,1408,1393,355,419,500,1060,1,1,71047521,1004,94.20,1.20,12,0.18,15.00,1174.00,1916,20240408,-26.25,1289,20241209,9.62,1502,-5.93,20250113,1360,3.90,20250203,1916,-26.25,20240408,1289,9.62,20241209,2.06,N,002700,500,355 억,,1147306,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 20250212 160134 57 100.00 KOSPI 유통 N N N N N 1405 -10 5 -0.71 269738035 191103 103.79 1415 1420 1395 1839 991 1415 1411.48 1.64 0 -22543 1430 1422 1410 1402 1390 1426 1406 355 424 500 1070 1 1 71047521 998 93.67 1.20 12 0.27 15.00 1174.00 1916 20240408 -26.67 1289 20241209 9.00 1502 -6.46 20250113 1360 3.31 20250203 1916 -26.67 20240408 1289 9.00 20241209 2.05 N 002700 500 355 억 1168532 N N 283 N 00 N
3 20250212 150134 57 100.00 KOSPI 유통 N N N N N 1408 -7 5 -0.49 263540825 186695 101.40 1415 1420 1395 1839 991 1415 1411.61 1.64 0 -22192 1430 1422 1410 1402 1390 1426 1406 355 424 500 1070 1 1 71047521 1000 93.87 1.20 12 0.26 15.00 1174.00 1916 20240408 -26.51 1289 20241209 9.23 1502 -6.26 20250113 1360 3.53 20250203 1916 -26.51 20240408 1289 9.23 20241209 2.05 N 002700 500 355 억 1168532 N N 0 N 00 N
4 20250212 140133 57 100.00 KOSPI 유통 N N N N N 1412 -3 5 -0.21 166570982 117795 63.98 1415 1420 1409 1839 991 1415 1414.08 1.64 0 -22730 1430 1422 1410 1402 1390 1426 1406 355 424 500 1070 1 1 71047521 1003 94.13 1.20 12 0.17 15.00 1174.00 1916 20240408 -26.30 1289 20241209 9.54 1502 -5.99 20250113 1360 3.82 20250203 1916 -26.30 20240408 1289 9.54 20241209 2.05 N 002700 500 355 억 1168532 N N 0 N 00 N
5 20250212 130134 57 100.00 KOSPI 유통 N N N N N 1412 -3 5 -0.21 145569100 102912 55.89 1415 1420 1409 1839 991 1415 1414.50 1.64 0 -18824 1430 1422 1410 1402 1390 1426 1406 355 424 500 1070 1 1 71047521 1003 94.13 1.20 12 0.14 15.00 1174.00 1916 20240408 -26.30 1289 20241209 9.54 1502 -5.99 20250113 1360 3.82 20250203 1916 -26.30 20240408 1289 9.54 20241209 2.05 N 002700 500 355 억 1168532 N N 0 N 00 N
6 20250212 120134 57 100.00 KOSPI 유통 N N N N N 1417 2 2 0.14 117870659 83280 45.23 1415 1420 1409 1839 991 1415 1415.35 1.64 0 -15830 1430 1422 1410 1402 1390 1426 1406 355 424 500 1070 1 1 71047521 1007 94.47 1.21 12 0.12 15.00 1174.00 1916 20240408 -26.04 1289 20241209 9.93 1502 -5.66 20250113 1360 4.19 20250203 1916 -26.04 20240408 1289 9.93 20241209 2.05 N 002700 500 355 억 1168532 N N 0 N 00 N
7 20250212 110134 57 100.00 KOSPI 유통 N N N N N 1417 2 2 0.14 95533358 67481 36.65 1415 1420 1409 1839 991 1415 1415.71 1.64 0 -11272 1430 1422 1410 1402 1390 1426 1406 355 424 500 1070 1 1 71047521 1007 94.47 1.21 12 0.09 15.00 1174.00 1916 20240408 -26.04 1289 20241209 9.93 1502 -5.66 20250113 1360 4.19 20250203 1916 -26.04 20240408 1289 9.93 20241209 2.05 N 002700 500 355 억 1168532 N N 0 N 00 N
8 20250212 100134 57 100.00 KOSPI 유통 N N N N N 1418 3 2 0.21 70078288 49525 26.90 1415 1420 1409 1839 991 1415 1415.01 1.64 0 -5898 1430 1422 1410 1402 1390 1426 1406 355 424 500 1070 1 1 71047521 1007 94.53 1.21 12 0.07 15.00 1174.00 1916 20240408 -25.99 1289 20241209 10.01 1502 -5.59 20250113 1360 4.26 20250203 1916 -25.99 20240408 1289 10.01 20241209 2.05 N 002700 500 355 억 1168532 N N 0 N 00 N
9 20250212 090134 57 100.00 KOSPI 유통 N N N N N 1412 -3 5 -0.21 254684 180 0.10 1415 1416 1412 1839 991 1415 1414.91 1.64 0 -31 1430 1422 1410 1402 1390 1426 1406 355 424 500 1070 1 1 71047521 1003 94.13 1.20 12 0.00 15.00 1174.00 1916 20240408 -26.30 1289 20241209 9.54 1502 -5.99 20250113 1360 3.82 20250203 1916 -26.30 20240408 1289 9.54 20241209 2.05 N 002700 500 355 억 1168532 N N 0 N 00 N
10 20250211 160133 57 100.00 KOSPI 유통 N N N N N 1415 18 2 1.29 259259457 184116 104.06 1400 1418 1398 1816 978 1397 1408.12 1.61 0 24925 1412 1404 1397 1389 1382 1408 1393 355 419 500 1060 1 1 71047521 1005 94.33 1.21 12 0.26 15.00 1174.00 1916 20240408 -26.15 1289 20241209 9.78 1502 -5.79 20250113 1360 4.04 20250203 1916 -26.15 20240408 1289 9.78 20241209 2.06 N 002700 500 355 억 1147306 N N 0 N 00 N
11 20250211 150134 57 100.00 KOSPI 유통 N N N N N 1411 14 2 1.00 195972603 139343 78.75 1400 1418 1398 1816 978 1397 1406.40 1.61 0 17121 1412 1404 1397 1389 1382 1408 1393 355 419 500 1060 1 1 71047521 1002 94.07 1.20 12 0.20 15.00 1174.00 1916 20240408 -26.36 1289 20241209 9.46 1502 -6.06 20250113 1360 3.75 20250203 1916 -26.36 20240408 1289 9.46 20241209 2.06 N 002700 500 355 억 1147306 N N 0 N 00 N
12 20250211 140134 57 100.00 KOSPI 유통 N N N N N 1413 16 2 1.15 182352325 129690 73.30 1400 1418 1398 1816 978 1397 1406.06 1.61 0 16111 1412 1404 1397 1389 1382 1408 1393 355 419 500 1060 1 1 71047521 1004 94.20 1.20 12 0.18 15.00 1174.00 1916 20240408 -26.25 1289 20241209 9.62 1502 -5.93 20250113 1360 3.90 20250203 1916 -26.25 20240408 1289 9.62 20241209 2.06 N 002700 500 355 억 1147306 N N 0 N 00 N