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
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
20250212,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1085,5,2,0.46,1256532121,1090455,1038.04,1080,1219,1079,1404,756,1080,1152.33,0.47,0,-43272,1131,1105,1064,1038,997,1118,1051,181,324,500,690,1,1,36212160,393,-3.88,0.35,12,3.01,-280.00,3072.00,2250,20240328,-51.78,952,20241210,13.97,1219,-10.99,20250212,989,9.71,20250203,2250,-51.78,20240328,952,13.97,20241210,0.90,N,004270,500,181 억,,169371,N,N,141,N,00,N
20250212,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1100,20,2,1.85,1222367007,1059054,1008.15,1080,1219,1079,1404,756,1080,1154.23,0.47,0,-40828,1131,1105,1064,1038,997,1118,1051,181,324,500,690,1,1,36212160,398,-3.93,0.36,12,2.92,-280.00,3072.00,2250,20240328,-51.11,952,20241210,15.55,1219,-9.76,20250212,989,11.22,20250203,2250,-51.11,20240328,952,15.55,20241210,0.90,N,004270,500,181 억,,169371,N,N,0,N,00,N
20250212,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1096,16,2,1.48,1209176278,1047064,996.74,1080,1219,1079,1404,756,1080,1154.85,0.47,0,-40163,1131,1105,1064,1038,997,1118,1051,181,324,500,690,1,1,36212160,397,-3.91,0.36,12,2.89,-280.00,3072.00,2250,20240328,-51.29,952,20241210,15.13,1219,-10.09,20250212,989,10.82,20250203,2250,-51.29,20240328,952,15.13,20241210,0.90,N,004270,500,181 억,,169371,N,N,0,N,00,N
20250212,130153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1102,22,2,2.04,1204420634,1042744,992.63,1080,1219,1079,1404,756,1080,1155.07,0.47,0,-39529,1131,1105,1064,1038,997,1118,1051,181,324,500,690,1,1,36212160,399,-3.94,0.36,12,2.88,-280.00,3072.00,2250,20240328,-51.02,952,20241210,15.76,1219,-9.60,20250212,989,11.43,20250203,2250,-51.02,20240328,952,15.76,20241210,0.90,N,004270,500,181 억,,169371,N,N,0,N,00,N
20250212,120152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1106,26,2,2.41,1193344160,1032672,983.04,1080,1219,1079,1404,756,1080,1155.61,0.47,0,-39307,1131,1105,1064,1038,997,1118,1051,181,324,500,690,1,1,36212160,401,-3.95,0.36,12,2.85,-280.00,3072.00,2250,20240328,-50.84,952,20241210,16.18,1219,-9.27,20250212,989,11.83,20250203,2250,-50.84,20240328,952,16.18,20241210,0.90,N,004270,500,181 억,,169371,N,N,0,N,00,N
20250212,110153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1104,24,2,2.22,1141804569,985625,938.25,1080,1219,1079,1404,756,1080,1158.48,0.47,0,-39729,1131,1105,1064,1038,997,1118,1051,181,324,500,690,1,1,36212160,400,-3.94,0.36,12,2.72,-280.00,3072.00,2250,20240328,-50.93,952,20241210,15.97,1219,-9.43,20250212,989,11.63,20250203,2250,-50.93,20240328,952,15.97,20241210,0.90,N,004270,500,181 억,,169371,N,N,0,N,00,N
20250212,100153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1130,50,2,4.63,1087010688,936370,891.36,1080,1219,1079,1404,756,1080,1160.90,0.47,0,-37769,1131,1105,1064,1038,997,1118,1051,181,324,500,690,1,1,36212160,409,-4.04,0.37,12,2.59,-280.00,3072.00,2250,20240328,-49.78,952,20241210,18.70,1219,-7.30,20250212,989,14.26,20250203,2250,-49.78,20240328,952,18.70,20241210,0.90,N,004270,500,181 억,,169371,N,N,0,N,00,N
20250212,090153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1079,-1,5,-0.09,1858668,1721,1.64,1080,1080,1079,1404,756,1080,1079.99,0.47,0,-12,1131,1105,1064,1038,997,1118,1051,181,324,500,690,1,1,36212160,391,-3.85,0.35,12,0.00,-280.00,3072.00,2250,20240328,-52.04,952,20241210,13.34,1172,-7.94,20250106,989,9.10,20250203,2250,-52.04,20240328,952,13.34,20241210,0.90,N,004270,500,181 억,,169371,N,N,0,N,00,N
20250211,160152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1080,51,2,4.96,111898979,104948,502.91,1029,1090,1023,1337,721,1029,1066.19,0.48,0,-3972,1051,1040,1028,1017,1005,1045,1022,181,308,500,650,1,1,36212160,391,-3.86,0.35,12,0.29,-280.00,3072.00,2250,20240328,-52.00,952,20241210,13.45,1172,-7.85,20250106,989,9.20,20250203,2250,-52.00,20240328,952,13.45,20241210,0.89,N,004270,500,181 억,,173267,N,N,0,N,00,N
20250211,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1073,44,2,4.28,105246216,98790,473.40,1029,1090,1023,1337,721,1029,1065.35,0.48,0,-3642,1051,1040,1028,1017,1005,1045,1022,181,308,500,650,1,1,36212160,389,-3.83,0.35,12,0.27,-280.00,3072.00,2250,20240328,-52.31,952,20241210,12.71,1172,-8.45,20250106,989,8.49,20250203,2250,-52.31,20240328,952,12.71,20241210,0.89,N,004270,500,181 억,,173267,N,N,0,N,00,N
20250211,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1078,49,2,4.76,93142998,87556,419.57,1029,1090,1023,1337,721,1029,1063.81,0.48,0,-3260,1051,1040,1028,1017,1005,1045,1022,181,308,500,650,1,1,36212160,390,-3.85,0.35,12,0.24,-280.00,3072.00,2250,20240328,-52.09,952,20241210,13.24,1172,-8.02,20250106,989,9.00,20250203,2250,-52.09,20240328,952,13.24,20241210,0.89,N,004270,500,181 억,,173267,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 160153 57 100.00 KOSPI 유통 N N N N N 1085 5 2 0.46 1256532121 1090455 1038.04 1080 1219 1079 1404 756 1080 1152.33 0.47 0 -43272 1131 1105 1064 1038 997 1118 1051 181 324 500 690 1 1 36212160 393 -3.88 0.35 12 3.01 -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 0.90 N 004270 500 181 억 169371 N N 141 N 00 N
3 20250212 150152 57 100.00 KOSPI 유통 N N N N N 1100 20 2 1.85 1222367007 1059054 1008.15 1080 1219 1079 1404 756 1080 1154.23 0.47 0 -40828 1131 1105 1064 1038 997 1118 1051 181 324 500 690 1 1 36212160 398 -3.93 0.36 12 2.92 -280.00 3072.00 2250 20240328 -51.11 952 20241210 15.55 1219 -9.76 20250212 989 11.22 20250203 2250 -51.11 20240328 952 15.55 20241210 0.90 N 004270 500 181 억 169371 N N 0 N 00 N
4 20250212 140152 57 100.00 KOSPI 유통 N N N N N 1096 16 2 1.48 1209176278 1047064 996.74 1080 1219 1079 1404 756 1080 1154.85 0.47 0 -40163 1131 1105 1064 1038 997 1118 1051 181 324 500 690 1 1 36212160 397 -3.91 0.36 12 2.89 -280.00 3072.00 2250 20240328 -51.29 952 20241210 15.13 1219 -10.09 20250212 989 10.82 20250203 2250 -51.29 20240328 952 15.13 20241210 0.90 N 004270 500 181 억 169371 N N 0 N 00 N
5 20250212 130153 57 100.00 KOSPI 유통 N N N N N 1102 22 2 2.04 1204420634 1042744 992.63 1080 1219 1079 1404 756 1080 1155.07 0.47 0 -39529 1131 1105 1064 1038 997 1118 1051 181 324 500 690 1 1 36212160 399 -3.94 0.36 12 2.88 -280.00 3072.00 2250 20240328 -51.02 952 20241210 15.76 1219 -9.60 20250212 989 11.43 20250203 2250 -51.02 20240328 952 15.76 20241210 0.90 N 004270 500 181 억 169371 N N 0 N 00 N
6 20250212 120152 57 100.00 KOSPI 유통 N N N N N 1106 26 2 2.41 1193344160 1032672 983.04 1080 1219 1079 1404 756 1080 1155.61 0.47 0 -39307 1131 1105 1064 1038 997 1118 1051 181 324 500 690 1 1 36212160 401 -3.95 0.36 12 2.85 -280.00 3072.00 2250 20240328 -50.84 952 20241210 16.18 1219 -9.27 20250212 989 11.83 20250203 2250 -50.84 20240328 952 16.18 20241210 0.90 N 004270 500 181 억 169371 N N 0 N 00 N
7 20250212 110153 57 100.00 KOSPI 유통 N N N N N 1104 24 2 2.22 1141804569 985625 938.25 1080 1219 1079 1404 756 1080 1158.48 0.47 0 -39729 1131 1105 1064 1038 997 1118 1051 181 324 500 690 1 1 36212160 400 -3.94 0.36 12 2.72 -280.00 3072.00 2250 20240328 -50.93 952 20241210 15.97 1219 -9.43 20250212 989 11.63 20250203 2250 -50.93 20240328 952 15.97 20241210 0.90 N 004270 500 181 억 169371 N N 0 N 00 N
8 20250212 100153 57 100.00 KOSPI 유통 N N N N N 1130 50 2 4.63 1087010688 936370 891.36 1080 1219 1079 1404 756 1080 1160.90 0.47 0 -37769 1131 1105 1064 1038 997 1118 1051 181 324 500 690 1 1 36212160 409 -4.04 0.37 12 2.59 -280.00 3072.00 2250 20240328 -49.78 952 20241210 18.70 1219 -7.30 20250212 989 14.26 20250203 2250 -49.78 20240328 952 18.70 20241210 0.90 N 004270 500 181 억 169371 N N 0 N 00 N
9 20250212 090153 57 100.00 KOSPI 유통 N N N N N 1079 -1 5 -0.09 1858668 1721 1.64 1080 1080 1079 1404 756 1080 1079.99 0.47 0 -12 1131 1105 1064 1038 997 1118 1051 181 324 500 690 1 1 36212160 391 -3.85 0.35 12 0.00 -280.00 3072.00 2250 20240328 -52.04 952 20241210 13.34 1172 -7.94 20250106 989 9.10 20250203 2250 -52.04 20240328 952 13.34 20241210 0.90 N 004270 500 181 억 169371 N N 0 N 00 N
10 20250211 160152 57 100.00 KOSPI 유통 N N N N N 1080 51 2 4.96 111898979 104948 502.91 1029 1090 1023 1337 721 1029 1066.19 0.48 0 -3972 1051 1040 1028 1017 1005 1045 1022 181 308 500 650 1 1 36212160 391 -3.86 0.35 12 0.29 -280.00 3072.00 2250 20240328 -52.00 952 20241210 13.45 1172 -7.85 20250106 989 9.20 20250203 2250 -52.00 20240328 952 13.45 20241210 0.89 N 004270 500 181 억 173267 N N 0 N 00 N
11 20250211 150152 57 100.00 KOSPI 유통 N N N N N 1073 44 2 4.28 105246216 98790 473.40 1029 1090 1023 1337 721 1029 1065.35 0.48 0 -3642 1051 1040 1028 1017 1005 1045 1022 181 308 500 650 1 1 36212160 389 -3.83 0.35 12 0.27 -280.00 3072.00 2250 20240328 -52.31 952 20241210 12.71 1172 -8.45 20250106 989 8.49 20250203 2250 -52.31 20240328 952 12.71 20241210 0.89 N 004270 500 181 억 173267 N N 0 N 00 N
12 20250211 140153 57 100.00 KOSPI 유통 N N N N N 1078 49 2 4.76 93142998 87556 419.57 1029 1090 1023 1337 721 1029 1063.81 0.48 0 -3260 1051 1040 1028 1017 1005 1045 1022 181 308 500 650 1 1 36212160 390 -3.85 0.35 12 0.24 -280.00 3072.00 2250 20240328 -52.09 952 20241210 13.24 1172 -8.02 20250106 989 9.00 20250203 2250 -52.09 20240328 952 13.24 20241210 0.89 N 004270 500 181 억 173267 N N 0 N 00 N