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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001510/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
20250228,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,-7,5,-1.45,407316099,857435,145.61,481,481,471,626,338,482,475.04,5.80,0,-286053,486,484,482,480,478,483,479,2363,144,500,350,1,1,472590171,2245,95.00,0.33,12,0.18,5.00,1420.00,669,20240219,-29.00,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,645,-26.36,20240228,452,5.09,20241209,1.51,N,001510,500,2362 억,,27390722,N,N,169,N,00,N
20250228,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,-10,5,-2.07,399406756,840755,142.78,481,481,471,626,338,482,475.06,5.80,0,-282273,486,484,482,480,478,483,479,2363,144,500,350,1,1,472590171,2231,94.40,0.33,12,0.18,5.00,1420.00,669,20240219,-29.45,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,645,-26.82,20240228,452,4.42,20241209,1.51,N,001510,500,2362 억,,27390722,N,N,0,N,00,N
20250228,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,-9,5,-1.87,344588759,724811,123.09,481,481,471,626,338,482,475.42,5.80,0,-258561,486,484,482,480,478,483,479,2363,144,500,350,1,1,472590171,2235,94.60,0.33,12,0.15,5.00,1420.00,669,20240219,-29.30,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,645,-26.67,20240228,452,4.65,20241209,1.51,N,001510,500,2362 억,,27390722,N,N,0,N,00,N
20250228,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,-9,5,-1.87,310997512,653701,111.01,481,481,471,626,338,482,475.75,5.80,0,-248571,486,484,482,480,478,483,479,2363,144,500,350,1,1,472590171,2235,94.60,0.33,12,0.14,5.00,1420.00,669,20240219,-29.30,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,645,-26.67,20240228,452,4.65,20241209,1.51,N,001510,500,2362 억,,27390722,N,N,0,N,00,N
20250228,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,-8,5,-1.66,286677759,602314,102.29,481,481,471,626,338,482,475.96,5.80,0,-235823,486,484,482,480,478,483,479,2363,144,500,350,1,1,472590171,2240,94.80,0.33,12,0.13,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,645,-26.51,20240228,452,4.87,20241209,1.51,N,001510,500,2362 억,,27390722,N,N,0,N,00,N
20250228,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,-8,5,-1.66,241158019,505953,85.92,481,481,472,626,338,482,476.64,5.80,0,-206869,486,484,482,480,478,483,479,2363,144,500,350,1,1,472590171,2240,94.80,0.33,12,0.11,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,645,-26.51,20240228,452,4.87,20241209,1.51,N,001510,500,2362 억,,27390722,N,N,0,N,00,N
20250228,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,476,-6,5,-1.24,173659753,363504,61.73,481,481,475,626,338,482,477.74,5.80,0,-191207,486,484,482,480,478,483,479,2363,144,500,350,1,1,472590171,2250,95.20,0.34,12,0.08,5.00,1420.00,669,20240219,-28.85,452,20241209,5.31,500,-4.80,20250113,462,3.03,20250102,645,-26.20,20240228,452,5.31,20241209,1.51,N,001510,500,2362 억,,27390722,N,N,0,N,00,N
20250228,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,479,-3,5,-0.62,31431688,65489,11.12,481,481,479,626,338,482,479.95,5.80,0,-45800,486,484,482,480,478,483,479,2363,144,500,350,1,1,472590171,2264,95.80,0.34,12,0.01,5.00,1420.00,669,20240219,-28.40,452,20241209,5.97,500,-4.20,20250113,462,3.68,20250102,645,-25.74,20240228,452,5.97,20241209,1.51,N,001510,500,2362 억,,27390722,N,N,0,N,00,N
20250227,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,482,-2,5,-0.41,283241509,587731,80.83,484,484,480,629,339,484,481.92,5.85,0,-220737,486,484,483,481,480,486,483,2363,145,500,350,1,1,472590171,2278,96.40,0.34,12,0.12,5.00,1420.00,669,20240219,-27.95,452,20241209,6.64,500,-3.60,20250113,462,4.33,20250102,645,-25.27,20240228,452,6.64,20241209,1.51,N,001510,500,2362 억,,27646328,N,N,0,N,00,N
20250227,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,481,-3,5,-0.62,271416872,563169,77.45,484,484,480,629,339,484,481.95,5.85,0,-216587,486,484,483,481,480,486,483,2363,145,500,350,1,1,472590171,2273,96.20,0.34,12,0.12,5.00,1420.00,669,20240219,-28.10,452,20241209,6.42,500,-3.80,20250113,462,4.11,20250102,645,-25.43,20240228,452,6.42,20241209,1.51,N,001510,500,2362 억,,27646328,N,N,0,N,00,N
20250227,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,481,-3,5,-0.62,241202372,500277,68.80,484,484,480,629,339,484,482.14,5.85,0,-201916,486,484,483,481,480,486,483,2363,145,500,350,1,1,472590171,2273,96.20,0.34,12,0.11,5.00,1420.00,669,20240219,-28.10,452,20241209,6.42,500,-3.80,20250113,462,4.11,20250102,645,-25.43,20240228,452,6.42,20241209,1.51,N,001510,500,2362 억,,27646328,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 20250228 160123 55 60.00 KOSPI 증권 N N N Y 60 N 475 -7 5 -1.45 407316099 857435 145.61 481 481 471 626 338 482 475.04 5.80 0 -286053 486 484 482 480 478 483 479 2363 144 500 350 1 1 472590171 2245 95.00 0.33 12 0.18 5.00 1420.00 669 20240219 -29.00 452 20241209 5.09 500 -5.00 20250113 462 2.81 20250102 645 -26.36 20240228 452 5.09 20241209 1.51 N 001510 500 2362 억 27390722 N N 169 N 00 N
3 20250228 150123 55 60.00 KOSPI 증권 N N N Y 60 N 472 -10 5 -2.07 399406756 840755 142.78 481 481 471 626 338 482 475.06 5.80 0 -282273 486 484 482 480 478 483 479 2363 144 500 350 1 1 472590171 2231 94.40 0.33 12 0.18 5.00 1420.00 669 20240219 -29.45 452 20241209 4.42 500 -5.60 20250113 462 2.16 20250102 645 -26.82 20240228 452 4.42 20241209 1.51 N 001510 500 2362 억 27390722 N N 0 N 00 N
4 20250228 140124 55 60.00 KOSPI 증권 N N N Y 60 N 473 -9 5 -1.87 344588759 724811 123.09 481 481 471 626 338 482 475.42 5.80 0 -258561 486 484 482 480 478 483 479 2363 144 500 350 1 1 472590171 2235 94.60 0.33 12 0.15 5.00 1420.00 669 20240219 -29.30 452 20241209 4.65 500 -5.40 20250113 462 2.38 20250102 645 -26.67 20240228 452 4.65 20241209 1.51 N 001510 500 2362 억 27390722 N N 0 N 00 N
5 20250228 130123 55 60.00 KOSPI 증권 N N N Y 60 N 473 -9 5 -1.87 310997512 653701 111.01 481 481 471 626 338 482 475.75 5.80 0 -248571 486 484 482 480 478 483 479 2363 144 500 350 1 1 472590171 2235 94.60 0.33 12 0.14 5.00 1420.00 669 20240219 -29.30 452 20241209 4.65 500 -5.40 20250113 462 2.38 20250102 645 -26.67 20240228 452 4.65 20241209 1.51 N 001510 500 2362 억 27390722 N N 0 N 00 N
6 20250228 120122 55 60.00 KOSPI 증권 N N N Y 60 N 474 -8 5 -1.66 286677759 602314 102.29 481 481 471 626 338 482 475.96 5.80 0 -235823 486 484 482 480 478 483 479 2363 144 500 350 1 1 472590171 2240 94.80 0.33 12 0.13 5.00 1420.00 669 20240219 -29.15 452 20241209 4.87 500 -5.20 20250113 462 2.60 20250102 645 -26.51 20240228 452 4.87 20241209 1.51 N 001510 500 2362 억 27390722 N N 0 N 00 N
7 20250228 110123 55 60.00 KOSPI 증권 N N N Y 60 N 474 -8 5 -1.66 241158019 505953 85.92 481 481 472 626 338 482 476.64 5.80 0 -206869 486 484 482 480 478 483 479 2363 144 500 350 1 1 472590171 2240 94.80 0.33 12 0.11 5.00 1420.00 669 20240219 -29.15 452 20241209 4.87 500 -5.20 20250113 462 2.60 20250102 645 -26.51 20240228 452 4.87 20241209 1.51 N 001510 500 2362 억 27390722 N N 0 N 00 N
8 20250228 100123 55 60.00 KOSPI 증권 N N N Y 60 N 476 -6 5 -1.24 173659753 363504 61.73 481 481 475 626 338 482 477.74 5.80 0 -191207 486 484 482 480 478 483 479 2363 144 500 350 1 1 472590171 2250 95.20 0.34 12 0.08 5.00 1420.00 669 20240219 -28.85 452 20241209 5.31 500 -4.80 20250113 462 3.03 20250102 645 -26.20 20240228 452 5.31 20241209 1.51 N 001510 500 2362 억 27390722 N N 0 N 00 N
9 20250228 090123 55 60.00 KOSPI 증권 N N N Y 60 N 479 -3 5 -0.62 31431688 65489 11.12 481 481 479 626 338 482 479.95 5.80 0 -45800 486 484 482 480 478 483 479 2363 144 500 350 1 1 472590171 2264 95.80 0.34 12 0.01 5.00 1420.00 669 20240219 -28.40 452 20241209 5.97 500 -4.20 20250113 462 3.68 20250102 645 -25.74 20240228 452 5.97 20241209 1.51 N 001510 500 2362 억 27390722 N N 0 N 00 N
10 20250227 160123 55 60.00 KOSPI 증권 N N N Y 60 N 482 -2 5 -0.41 283241509 587731 80.83 484 484 480 629 339 484 481.92 5.85 0 -220737 486 484 483 481 480 486 483 2363 145 500 350 1 1 472590171 2278 96.40 0.34 12 0.12 5.00 1420.00 669 20240219 -27.95 452 20241209 6.64 500 -3.60 20250113 462 4.33 20250102 645 -25.27 20240228 452 6.64 20241209 1.51 N 001510 500 2362 억 27646328 N N 0 N 00 N
11 20250227 150123 55 60.00 KOSPI 증권 N N N Y 60 N 481 -3 5 -0.62 271416872 563169 77.45 484 484 480 629 339 484 481.95 5.85 0 -216587 486 484 483 481 480 486 483 2363 145 500 350 1 1 472590171 2273 96.20 0.34 12 0.12 5.00 1420.00 669 20240219 -28.10 452 20241209 6.42 500 -3.80 20250113 462 4.11 20250102 645 -25.43 20240228 452 6.42 20241209 1.51 N 001510 500 2362 억 27646328 N N 0 N 00 N
12 20250227 140123 55 60.00 KOSPI 증권 N N N Y 60 N 481 -3 5 -0.62 241202372 500277 68.80 484 484 480 629 339 484 482.14 5.85 0 -201916 486 484 483 481 480 486 483 2363 145 500 350 1 1 472590171 2273 96.20 0.34 12 0.11 5.00 1420.00 669 20240219 -28.10 452 20241209 6.42 500 -3.80 20250113 462 4.11 20250102 645 -25.43 20240228 452 6.42 20241209 1.51 N 001510 500 2362 억 27646328 N N 0 N 00 N