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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001500/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
20250221,160121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6350,30,2,0.47,681338460,107179,67.41,6330,6390,6330,8210,4430,6320,6357.01,3.45,0,20579,6473,6396,6353,6276,6233,6380,6260,1586,1890,5000,4420,10,1,31712562,2014,4.60,0.19,12,0.34,1381.00,32971.00,8764,20240219,-27.54,6110,20250212,3.93,6850,-7.30,20250114,6110,3.93,20250212,9750,-34.87,20240221,6110,3.93,20250212,0.45,N,001500,5000,1585 억,,1093846,N,N,55,N,00,N
20250221,150122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6350,30,2,0.47,543770090,85529,53.79,6330,6390,6330,8210,4430,6320,6357.73,3.45,0,15247,6473,6396,6353,6276,6233,6380,6260,1586,1890,5000,4420,10,1,31712562,2014,4.60,0.19,12,0.27,1381.00,32971.00,8764,20240219,-27.54,6110,20250212,3.93,6850,-7.30,20250114,6110,3.93,20250212,9750,-34.87,20240221,6110,3.93,20250212,0.45,N,001500,5000,1585 억,,1093846,N,N,265,N,00,N
20250221,140122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6360,40,2,0.63,474920300,74690,46.98,6330,6390,6330,8210,4430,6320,6358.55,3.45,0,15776,6473,6396,6353,6276,6233,6380,6260,1586,1890,5000,4420,10,1,31712562,2017,4.61,0.19,12,0.24,1381.00,32971.00,8764,20240219,-27.43,6110,20250212,4.09,6850,-7.15,20250114,6110,4.09,20250212,9750,-34.77,20240221,6110,4.09,20250212,0.45,N,001500,5000,1585 억,,1093846,N,N,265,N,00,N
20250221,130121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6370,50,2,0.79,413857230,65081,40.93,6330,6390,6330,8210,4430,6320,6359.11,3.45,0,16291,6473,6396,6353,6276,6233,6380,6260,1586,1890,5000,4420,10,1,31712562,2020,4.61,0.19,12,0.21,1381.00,32971.00,8764,20240219,-27.32,6110,20250212,4.26,6850,-7.01,20250114,6110,4.26,20250212,9750,-34.67,20240221,6110,4.26,20250212,0.45,N,001500,5000,1585 억,,1093846,N,N,265,N,00,N
20250221,120122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6360,40,2,0.63,400876040,63039,39.65,6330,6390,6330,8210,4430,6320,6359.18,3.45,0,16174,6473,6396,6353,6276,6233,6380,6260,1586,1890,5000,4420,10,1,31712562,2017,4.61,0.19,12,0.20,1381.00,32971.00,8764,20240219,-27.43,6110,20250212,4.09,6850,-7.15,20250114,6110,4.09,20250212,9750,-34.77,20240221,6110,4.09,20250212,0.45,N,001500,5000,1585 억,,1093846,N,N,265,N,00,N
20250221,110122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6360,40,2,0.63,362638800,57021,35.86,6330,6390,6330,8210,4430,6320,6359.74,3.45,0,15981,6473,6396,6353,6276,6233,6380,6260,1586,1890,5000,4420,10,1,31712562,2017,4.61,0.19,12,0.18,1381.00,32971.00,8764,20240219,-27.43,6110,20250212,4.09,6850,-7.15,20250114,6110,4.09,20250212,9750,-34.77,20240221,6110,4.09,20250212,0.45,N,001500,5000,1585 억,,1093846,N,N,265,N,00,N
20250221,100122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6390,70,2,1.11,228474920,35935,22.60,6330,6390,6330,8210,4430,6320,6358.01,3.45,0,14351,6473,6396,6353,6276,6233,6380,6260,1586,1890,5000,4420,10,1,31712562,2026,4.63,0.19,12,0.11,1381.00,32971.00,8764,20240219,-27.09,6110,20250212,4.58,6850,-6.72,20250114,6110,4.58,20250212,9750,-34.46,20240221,6110,4.58,20250212,0.45,N,001500,5000,1585 억,,1093846,N,N,265,N,00,N
20250221,090122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6350,30,2,0.47,52912050,8348,5.25,6330,6350,6330,8210,4430,6320,6338.29,3.45,0,6234,6473,6396,6353,6276,6233,6380,6260,1586,1890,5000,4420,10,1,31712562,2014,4.60,0.19,12,0.03,1381.00,32971.00,8764,20240219,-27.54,6110,20250212,3.93,6850,-7.30,20250114,6110,3.93,20250212,9750,-34.87,20240221,6110,3.93,20250212,0.45,N,001500,5000,1585 억,,1093846,N,N,265,N,00,N
20250220,160122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6320,-60,5,-0.94,1009722970,158992,128.13,6320,6430,6310,8290,4470,6380,6350.78,3.41,0,10777,6493,6436,6373,6316,6253,6465,6345,1586,1910,5000,4460,10,1,31712562,2004,4.58,0.19,12,0.50,1381.00,32971.00,8764,20240219,-27.89,6110,20250212,3.44,6850,-7.74,20250114,6110,3.44,20250212,9750,-35.18,20240221,6110,3.44,20250212,0.49,N,001500,5000,1585 억,,1082196,N,N,265,N,00,N
20250220,150122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6340,-40,5,-0.63,850509380,133851,107.87,6320,6430,6310,8290,4470,6380,6354.15,3.41,0,19185,6493,6436,6373,6316,6253,6465,6345,1586,1910,5000,4460,10,1,31712562,2011,4.59,0.19,12,0.42,1381.00,32971.00,8764,20240219,-27.66,6110,20250212,3.76,6850,-7.45,20250114,6110,3.76,20250212,9750,-34.97,20240221,6110,3.76,20250212,0.49,N,001500,5000,1585 억,,1082196,N,N,140,N,00,N
20250220,140122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6360,-20,5,-0.31,798002330,125572,101.20,6320,6430,6310,8290,4470,6380,6354.94,3.41,0,19153,6493,6436,6373,6316,6253,6465,6345,1586,1910,5000,4460,10,1,31712562,2017,4.61,0.19,12,0.40,1381.00,32971.00,8764,20240219,-27.43,6110,20250212,4.09,6850,-7.15,20250114,6110,4.09,20250212,9750,-34.77,20240221,6110,4.09,20250212,0.49,N,001500,5000,1585 억,,1082196,N,N,140,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 20250221 160121 57 100.00 KOSPI 증권 N N N N N 6350 30 2 0.47 681338460 107179 67.41 6330 6390 6330 8210 4430 6320 6357.01 3.45 0 20579 6473 6396 6353 6276 6233 6380 6260 1586 1890 5000 4420 10 1 31712562 2014 4.60 0.19 12 0.34 1381.00 32971.00 8764 20240219 -27.54 6110 20250212 3.93 6850 -7.30 20250114 6110 3.93 20250212 9750 -34.87 20240221 6110 3.93 20250212 0.45 N 001500 5000 1585 억 1093846 N N 55 N 00 N
3 20250221 150122 57 100.00 KOSPI 증권 N N N N N 6350 30 2 0.47 543770090 85529 53.79 6330 6390 6330 8210 4430 6320 6357.73 3.45 0 15247 6473 6396 6353 6276 6233 6380 6260 1586 1890 5000 4420 10 1 31712562 2014 4.60 0.19 12 0.27 1381.00 32971.00 8764 20240219 -27.54 6110 20250212 3.93 6850 -7.30 20250114 6110 3.93 20250212 9750 -34.87 20240221 6110 3.93 20250212 0.45 N 001500 5000 1585 억 1093846 N N 265 N 00 N
4 20250221 140122 57 100.00 KOSPI 증권 N N N N N 6360 40 2 0.63 474920300 74690 46.98 6330 6390 6330 8210 4430 6320 6358.55 3.45 0 15776 6473 6396 6353 6276 6233 6380 6260 1586 1890 5000 4420 10 1 31712562 2017 4.61 0.19 12 0.24 1381.00 32971.00 8764 20240219 -27.43 6110 20250212 4.09 6850 -7.15 20250114 6110 4.09 20250212 9750 -34.77 20240221 6110 4.09 20250212 0.45 N 001500 5000 1585 억 1093846 N N 265 N 00 N
5 20250221 130121 57 100.00 KOSPI 증권 N N N N N 6370 50 2 0.79 413857230 65081 40.93 6330 6390 6330 8210 4430 6320 6359.11 3.45 0 16291 6473 6396 6353 6276 6233 6380 6260 1586 1890 5000 4420 10 1 31712562 2020 4.61 0.19 12 0.21 1381.00 32971.00 8764 20240219 -27.32 6110 20250212 4.26 6850 -7.01 20250114 6110 4.26 20250212 9750 -34.67 20240221 6110 4.26 20250212 0.45 N 001500 5000 1585 억 1093846 N N 265 N 00 N
6 20250221 120122 57 100.00 KOSPI 증권 N N N N N 6360 40 2 0.63 400876040 63039 39.65 6330 6390 6330 8210 4430 6320 6359.18 3.45 0 16174 6473 6396 6353 6276 6233 6380 6260 1586 1890 5000 4420 10 1 31712562 2017 4.61 0.19 12 0.20 1381.00 32971.00 8764 20240219 -27.43 6110 20250212 4.09 6850 -7.15 20250114 6110 4.09 20250212 9750 -34.77 20240221 6110 4.09 20250212 0.45 N 001500 5000 1585 억 1093846 N N 265 N 00 N
7 20250221 110122 57 100.00 KOSPI 증권 N N N N N 6360 40 2 0.63 362638800 57021 35.86 6330 6390 6330 8210 4430 6320 6359.74 3.45 0 15981 6473 6396 6353 6276 6233 6380 6260 1586 1890 5000 4420 10 1 31712562 2017 4.61 0.19 12 0.18 1381.00 32971.00 8764 20240219 -27.43 6110 20250212 4.09 6850 -7.15 20250114 6110 4.09 20250212 9750 -34.77 20240221 6110 4.09 20250212 0.45 N 001500 5000 1585 억 1093846 N N 265 N 00 N
8 20250221 100122 57 100.00 KOSPI 증권 N N N N N 6390 70 2 1.11 228474920 35935 22.60 6330 6390 6330 8210 4430 6320 6358.01 3.45 0 14351 6473 6396 6353 6276 6233 6380 6260 1586 1890 5000 4420 10 1 31712562 2026 4.63 0.19 12 0.11 1381.00 32971.00 8764 20240219 -27.09 6110 20250212 4.58 6850 -6.72 20250114 6110 4.58 20250212 9750 -34.46 20240221 6110 4.58 20250212 0.45 N 001500 5000 1585 억 1093846 N N 265 N 00 N
9 20250221 090122 57 100.00 KOSPI 증권 N N N N N 6350 30 2 0.47 52912050 8348 5.25 6330 6350 6330 8210 4430 6320 6338.29 3.45 0 6234 6473 6396 6353 6276 6233 6380 6260 1586 1890 5000 4420 10 1 31712562 2014 4.60 0.19 12 0.03 1381.00 32971.00 8764 20240219 -27.54 6110 20250212 3.93 6850 -7.30 20250114 6110 3.93 20250212 9750 -34.87 20240221 6110 3.93 20250212 0.45 N 001500 5000 1585 억 1093846 N N 265 N 00 N
10 20250220 160122 57 100.00 KOSPI 증권 N N N N N 6320 -60 5 -0.94 1009722970 158992 128.13 6320 6430 6310 8290 4470 6380 6350.78 3.41 0 10777 6493 6436 6373 6316 6253 6465 6345 1586 1910 5000 4460 10 1 31712562 2004 4.58 0.19 12 0.50 1381.00 32971.00 8764 20240219 -27.89 6110 20250212 3.44 6850 -7.74 20250114 6110 3.44 20250212 9750 -35.18 20240221 6110 3.44 20250212 0.49 N 001500 5000 1585 억 1082196 N N 265 N 00 N
11 20250220 150122 57 100.00 KOSPI 증권 N N N N N 6340 -40 5 -0.63 850509380 133851 107.87 6320 6430 6310 8290 4470 6380 6354.15 3.41 0 19185 6493 6436 6373 6316 6253 6465 6345 1586 1910 5000 4460 10 1 31712562 2011 4.59 0.19 12 0.42 1381.00 32971.00 8764 20240219 -27.66 6110 20250212 3.76 6850 -7.45 20250114 6110 3.76 20250212 9750 -34.97 20240221 6110 3.76 20250212 0.49 N 001500 5000 1585 억 1082196 N N 140 N 00 N
12 20250220 140122 57 100.00 KOSPI 증권 N N N N N 6360 -20 5 -0.31 798002330 125572 101.20 6320 6430 6310 8290 4470 6380 6354.94 3.41 0 19153 6493 6436 6373 6316 6253 6465 6345 1586 1910 5000 4460 10 1 31712562 2017 4.61 0.19 12 0.40 1381.00 32971.00 8764 20240219 -27.43 6110 20250212 4.09 6850 -7.15 20250114 6110 4.09 20250212 9750 -34.77 20240221 6110 4.09 20250212 0.49 N 001500 5000 1585 억 1082196 N N 140 N 00 N