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
001560/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
20250228,160124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9400,-190,5,-1.98,27858160,2923,396.07,9700,9700,9400,12460,6720,9590,9530.67,4.71,0,154,9910,9750,9540,9380,9170,9645,9275,50,2870,500,6900,10,1,9900000,931,8.62,0.80,12,0.03,1090.00,11735.00,9990,20250211,-5.91,7750,20240409,21.29,9990,-5.91,20250211,8650,8.67,20250120,9990,-5.91,20250211,7750,21.29,20240409,0.06,N,001560,500,50 억,,466171,N,N,0,N,00,N
20250228,150124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9420,-170,5,-1.77,25639400,2687,364.09,9700,9700,9410,12460,6720,9590,9542.02,4.71,0,285,9910,9750,9540,9380,9170,9645,9275,50,2870,500,6900,10,1,9900000,933,8.64,0.80,12,0.03,1090.00,11735.00,9990,20250211,-5.71,7750,20240409,21.55,9990,-5.71,20250211,8650,8.90,20250120,9990,-5.71,20250211,7750,21.55,20240409,0.06,N,001560,500,50 억,,466171,N,N,0,N,00,N
20250228,140125,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9530,-60,5,-0.63,19795130,2068,280.22,9700,9700,9520,12460,6720,9590,9572.11,4.71,0,291,9910,9750,9540,9380,9170,9645,9275,50,2870,500,6900,10,1,9900000,943,8.74,0.81,12,0.02,1090.00,11735.00,9990,20250211,-4.60,7750,20240409,22.97,9990,-4.60,20250211,8650,10.17,20250120,9990,-4.60,20250211,7750,22.97,20240409,0.06,N,001560,500,50 억,,466171,N,N,0,N,00,N
20250228,130125,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9600,10,2,0.10,14092310,1470,199.19,9700,9700,9520,12460,6720,9590,9586.61,4.71,0,216,9910,9750,9540,9380,9170,9645,9275,50,2870,500,6900,10,1,9900000,950,8.81,0.82,12,0.01,1090.00,11735.00,9990,20250211,-3.90,7750,20240409,23.87,9990,-3.90,20250211,8650,10.98,20250120,9990,-3.90,20250211,7750,23.87,20240409,0.06,N,001560,500,50 억,,466171,N,N,0,N,00,N
20250228,120124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9540,-50,5,-0.52,12223870,1275,172.76,9700,9700,9520,12460,6720,9590,9587.35,4.71,0,173,9910,9750,9540,9380,9170,9645,9275,50,2870,500,6900,10,1,9900000,944,8.75,0.81,12,0.01,1090.00,11735.00,9990,20250211,-4.50,7750,20240409,23.10,9990,-4.50,20250211,8650,10.29,20250120,9990,-4.50,20250211,7750,23.10,20240409,0.06,N,001560,500,50 억,,466171,N,N,0,N,00,N
20250228,110124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9550,-40,5,-0.42,5622070,585,79.27,9700,9700,9520,12460,6720,9590,9610.38,4.71,0,111,9910,9750,9540,9380,9170,9645,9275,50,2870,500,6900,10,1,9900000,945,8.76,0.81,12,0.01,1090.00,11735.00,9990,20250211,-4.40,7750,20240409,23.23,9990,-4.40,20250211,8650,10.40,20250120,9990,-4.40,20250211,7750,23.23,20240409,0.06,N,001560,500,50 억,,466171,N,N,0,N,00,N
20250228,100124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9600,10,2,0.10,4191810,436,59.08,9700,9700,9520,12460,6720,9590,9614.24,4.71,0,82,9910,9750,9540,9380,9170,9645,9275,50,2870,500,6900,10,1,9900000,950,8.81,0.82,12,0.00,1090.00,11735.00,9990,20250211,-3.90,7750,20240409,23.87,9990,-3.90,20250211,8650,10.98,20250120,9990,-3.90,20250211,7750,23.87,20240409,0.06,N,001560,500,50 억,,466171,N,N,0,N,00,N
20250228,090125,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9700,110,2,1.15,116400,12,1.63,9700,9700,9700,12460,6720,9590,9700.00,4.71,0,-2,9910,9750,9540,9380,9170,9645,9275,50,2870,500,6900,10,1,9900000,960,8.90,0.83,12,0.00,1090.00,11735.00,9990,20250211,-2.90,7750,20240409,25.16,9990,-2.90,20250211,8650,12.14,20250120,9990,-2.90,20250211,7750,25.16,20240409,0.06,N,001560,500,50 억,,466171,N,N,0,N,00,N
20250227,160124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9590,210,2,2.24,7022440,737,20.99,9700,9700,9330,12190,6570,9380,9528.41,4.70,0,441,10026,9702,9476,9152,8926,9590,9040,50,2810,500,6750,10,1,9900000,949,8.80,0.82,12,0.01,1090.00,11735.00,9990,20250211,-4.00,7750,20240409,23.74,9990,-4.00,20250211,8650,10.87,20250120,9990,-4.00,20250211,7750,23.74,20240409,0.06,N,001560,500,50 억,,465737,N,N,6,N,00,N
20250227,150124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9570,190,2,2.03,5632060,592,16.86,9700,9700,9330,12190,6570,9380,9513.61,4.70,0,374,10026,9702,9476,9152,8926,9590,9040,50,2810,500,6750,10,1,9900000,947,8.78,0.82,12,0.01,1090.00,11735.00,9990,20250211,-4.20,7750,20240409,23.48,9990,-4.20,20250211,8650,10.64,20250120,9990,-4.20,20250211,7750,23.48,20240409,0.06,N,001560,500,50 억,,465737,N,N,6,N,00,N
20250227,140124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9590,210,2,2.24,5344460,562,16.00,9700,9700,9330,12190,6570,9380,9509.72,4.70,0,347,10026,9702,9476,9152,8926,9590,9040,50,2810,500,6750,10,1,9900000,949,8.80,0.82,12,0.01,1090.00,11735.00,9990,20250211,-4.00,7750,20240409,23.74,9990,-4.00,20250211,8650,10.87,20250120,9990,-4.00,20250211,7750,23.74,20240409,0.06,N,001560,500,50 억,,465737,N,N,6,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 160124 57 100.00 KOSPI 비금속 N N N N N 9400 -190 5 -1.98 27858160 2923 396.07 9700 9700 9400 12460 6720 9590 9530.67 4.71 0 154 9910 9750 9540 9380 9170 9645 9275 50 2870 500 6900 10 1 9900000 931 8.62 0.80 12 0.03 1090.00 11735.00 9990 20250211 -5.91 7750 20240409 21.29 9990 -5.91 20250211 8650 8.67 20250120 9990 -5.91 20250211 7750 21.29 20240409 0.06 N 001560 500 50 억 466171 N N 0 N 00 N
3 20250228 150124 57 100.00 KOSPI 비금속 N N N N N 9420 -170 5 -1.77 25639400 2687 364.09 9700 9700 9410 12460 6720 9590 9542.02 4.71 0 285 9910 9750 9540 9380 9170 9645 9275 50 2870 500 6900 10 1 9900000 933 8.64 0.80 12 0.03 1090.00 11735.00 9990 20250211 -5.71 7750 20240409 21.55 9990 -5.71 20250211 8650 8.90 20250120 9990 -5.71 20250211 7750 21.55 20240409 0.06 N 001560 500 50 억 466171 N N 0 N 00 N
4 20250228 140125 57 100.00 KOSPI 비금속 N N N N N 9530 -60 5 -0.63 19795130 2068 280.22 9700 9700 9520 12460 6720 9590 9572.11 4.71 0 291 9910 9750 9540 9380 9170 9645 9275 50 2870 500 6900 10 1 9900000 943 8.74 0.81 12 0.02 1090.00 11735.00 9990 20250211 -4.60 7750 20240409 22.97 9990 -4.60 20250211 8650 10.17 20250120 9990 -4.60 20250211 7750 22.97 20240409 0.06 N 001560 500 50 억 466171 N N 0 N 00 N
5 20250228 130125 57 100.00 KOSPI 비금속 N N N N N 9600 10 2 0.10 14092310 1470 199.19 9700 9700 9520 12460 6720 9590 9586.61 4.71 0 216 9910 9750 9540 9380 9170 9645 9275 50 2870 500 6900 10 1 9900000 950 8.81 0.82 12 0.01 1090.00 11735.00 9990 20250211 -3.90 7750 20240409 23.87 9990 -3.90 20250211 8650 10.98 20250120 9990 -3.90 20250211 7750 23.87 20240409 0.06 N 001560 500 50 억 466171 N N 0 N 00 N
6 20250228 120124 57 100.00 KOSPI 비금속 N N N N N 9540 -50 5 -0.52 12223870 1275 172.76 9700 9700 9520 12460 6720 9590 9587.35 4.71 0 173 9910 9750 9540 9380 9170 9645 9275 50 2870 500 6900 10 1 9900000 944 8.75 0.81 12 0.01 1090.00 11735.00 9990 20250211 -4.50 7750 20240409 23.10 9990 -4.50 20250211 8650 10.29 20250120 9990 -4.50 20250211 7750 23.10 20240409 0.06 N 001560 500 50 억 466171 N N 0 N 00 N
7 20250228 110124 57 100.00 KOSPI 비금속 N N N N N 9550 -40 5 -0.42 5622070 585 79.27 9700 9700 9520 12460 6720 9590 9610.38 4.71 0 111 9910 9750 9540 9380 9170 9645 9275 50 2870 500 6900 10 1 9900000 945 8.76 0.81 12 0.01 1090.00 11735.00 9990 20250211 -4.40 7750 20240409 23.23 9990 -4.40 20250211 8650 10.40 20250120 9990 -4.40 20250211 7750 23.23 20240409 0.06 N 001560 500 50 억 466171 N N 0 N 00 N
8 20250228 100124 57 100.00 KOSPI 비금속 N N N N N 9600 10 2 0.10 4191810 436 59.08 9700 9700 9520 12460 6720 9590 9614.24 4.71 0 82 9910 9750 9540 9380 9170 9645 9275 50 2870 500 6900 10 1 9900000 950 8.81 0.82 12 0.00 1090.00 11735.00 9990 20250211 -3.90 7750 20240409 23.87 9990 -3.90 20250211 8650 10.98 20250120 9990 -3.90 20250211 7750 23.87 20240409 0.06 N 001560 500 50 억 466171 N N 0 N 00 N
9 20250228 090125 57 100.00 KOSPI 비금속 N N N N N 9700 110 2 1.15 116400 12 1.63 9700 9700 9700 12460 6720 9590 9700.00 4.71 0 -2 9910 9750 9540 9380 9170 9645 9275 50 2870 500 6900 10 1 9900000 960 8.90 0.83 12 0.00 1090.00 11735.00 9990 20250211 -2.90 7750 20240409 25.16 9990 -2.90 20250211 8650 12.14 20250120 9990 -2.90 20250211 7750 25.16 20240409 0.06 N 001560 500 50 억 466171 N N 0 N 00 N
10 20250227 160124 57 100.00 KOSPI 비금속 N N N N N 9590 210 2 2.24 7022440 737 20.99 9700 9700 9330 12190 6570 9380 9528.41 4.70 0 441 10026 9702 9476 9152 8926 9590 9040 50 2810 500 6750 10 1 9900000 949 8.80 0.82 12 0.01 1090.00 11735.00 9990 20250211 -4.00 7750 20240409 23.74 9990 -4.00 20250211 8650 10.87 20250120 9990 -4.00 20250211 7750 23.74 20240409 0.06 N 001560 500 50 억 465737 N N 6 N 00 N
11 20250227 150124 57 100.00 KOSPI 비금속 N N N N N 9570 190 2 2.03 5632060 592 16.86 9700 9700 9330 12190 6570 9380 9513.61 4.70 0 374 10026 9702 9476 9152 8926 9590 9040 50 2810 500 6750 10 1 9900000 947 8.78 0.82 12 0.01 1090.00 11735.00 9990 20250211 -4.20 7750 20240409 23.48 9990 -4.20 20250211 8650 10.64 20250120 9990 -4.20 20250211 7750 23.48 20240409 0.06 N 001560 500 50 억 465737 N N 6 N 00 N
12 20250227 140124 57 100.00 KOSPI 비금속 N N N N N 9590 210 2 2.24 5344460 562 16.00 9700 9700 9330 12190 6570 9380 9509.72 4.70 0 347 10026 9702 9476 9152 8926 9590 9040 50 2810 500 6750 10 1 9900000 949 8.80 0.82 12 0.01 1090.00 11735.00 9990 20250211 -4.00 7750 20240409 23.74 9990 -4.00 20250211 8650 10.87 20250120 9990 -4.00 20250211 7750 23.74 20240409 0.06 N 001560 500 50 억 465737 N N 6 N 00 N