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
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
20250221,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,0,3,0.00,156577044,323741,52.89,484,486,482,629,339,484,483.65,5.86,0,-52701,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2287,96.80,0.34,12,0.07,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,669,-27.65,20240221,452,7.08,20241209,1.53,N,001510,500,2362 억,,27712663,N,N,924,N,00,N
20250221,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,0,3,0.00,140375593,290242,47.42,484,486,482,629,339,484,483.65,5.86,0,-46330,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2287,96.80,0.34,12,0.06,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,669,-27.65,20240221,452,7.08,20241209,1.53,N,001510,500,2362 억,,27712663,N,N,924,N,00,N
20250221,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,0,3,0.00,131161507,271228,44.31,484,486,482,629,339,484,483.58,5.86,0,-46330,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2287,96.80,0.34,12,0.06,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,669,-27.65,20240221,452,7.08,20241209,1.53,N,001510,500,2362 억,,27712663,N,N,924,N,00,N
20250221,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,0,3,0.00,109558679,226595,37.02,484,486,482,629,339,484,483.50,5.86,0,-25125,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2287,96.80,0.34,12,0.05,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,669,-27.65,20240221,452,7.08,20241209,1.53,N,001510,500,2362 억,,27712663,N,N,924,N,00,N
20250221,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,483,-1,5,-0.21,83004661,171779,28.06,484,485,482,629,339,484,483.21,5.86,0,-12008,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2283,96.60,0.34,12,0.04,5.00,1420.00,669,20240219,-27.80,452,20241209,6.86,500,-3.40,20250113,462,4.55,20250102,669,-27.80,20240221,452,6.86,20241209,1.53,N,001510,500,2362 억,,27712663,N,N,924,N,00,N
20250221,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,483,-1,5,-0.21,65821768,136215,22.25,484,485,482,629,339,484,483.22,5.86,0,-15193,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2283,96.60,0.34,12,0.03,5.00,1420.00,669,20240219,-27.80,452,20241209,6.86,500,-3.40,20250113,462,4.55,20250102,669,-27.80,20240221,452,6.86,20241209,1.53,N,001510,500,2362 억,,27712663,N,N,924,N,00,N
20250221,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,483,-1,5,-0.21,45786925,94777,15.48,484,485,482,629,339,484,483.10,5.86,0,-15887,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2283,96.60,0.34,12,0.02,5.00,1420.00,669,20240219,-27.80,452,20241209,6.86,500,-3.40,20250113,462,4.55,20250102,669,-27.80,20240221,452,6.86,20241209,1.53,N,001510,500,2362 억,,27712663,N,N,924,N,00,N
20250221,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,483,-1,5,-0.21,2778784,5742,0.94,484,485,483,629,339,484,483.94,5.86,0,0,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2283,96.60,0.34,12,0.00,5.00,1420.00,669,20240219,-27.80,452,20241209,6.86,500,-3.40,20250113,462,4.55,20250102,669,-27.80,20240221,452,6.86,20241209,1.53,N,001510,500,2362 억,,27712663,N,N,924,N,00,N
20250220,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,0,3,0.00,295088439,610455,68.99,484,486,482,629,339,484,483.39,5.84,0,122089,492,488,485,481,478,486,479,2363,145,500,350,1,1,472590171,2287,96.80,0.34,12,0.13,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,669,-27.65,20240221,452,7.08,20241209,1.52,N,001510,500,2362 억,,27591425,N,N,598,N,00,N
20250220,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,0,3,0.00,275891443,570758,64.50,484,486,482,629,339,484,483.38,5.84,0,121139,492,488,485,481,478,486,479,2363,145,500,350,1,1,472590171,2287,96.80,0.34,12,0.12,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,669,-27.65,20240221,452,7.08,20241209,1.52,N,001510,500,2362 억,,27591425,N,N,816,N,00,N
20250220,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,485,1,2,0.21,233024658,482082,54.48,484,486,482,629,339,484,483.37,5.84,0,116837,492,488,485,481,478,486,479,2363,145,500,350,1,1,472590171,2292,97.00,0.34,12,0.10,5.00,1420.00,669,20240219,-27.50,452,20241209,7.30,500,-3.00,20250113,462,4.98,20250102,669,-27.50,20240221,452,7.30,20241209,1.52,N,001510,500,2362 억,,27591425,N,N,816,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 160122 55 60.00 KOSPI 증권 N N N Y 60 N 484 0 3 0.00 156577044 323741 52.89 484 486 482 629 339 484 483.65 5.86 0 -52701 488 486 484 482 480 486 482 2363 145 500 350 1 1 472590171 2287 96.80 0.34 12 0.07 5.00 1420.00 669 20240219 -27.65 452 20241209 7.08 500 -3.20 20250113 462 4.76 20250102 669 -27.65 20240221 452 7.08 20241209 1.53 N 001510 500 2362 억 27712663 N N 924 N 00 N
3 20250221 150122 55 60.00 KOSPI 증권 N N N Y 60 N 484 0 3 0.00 140375593 290242 47.42 484 486 482 629 339 484 483.65 5.86 0 -46330 488 486 484 482 480 486 482 2363 145 500 350 1 1 472590171 2287 96.80 0.34 12 0.06 5.00 1420.00 669 20240219 -27.65 452 20241209 7.08 500 -3.20 20250113 462 4.76 20250102 669 -27.65 20240221 452 7.08 20241209 1.53 N 001510 500 2362 억 27712663 N N 924 N 00 N
4 20250221 140122 55 60.00 KOSPI 증권 N N N Y 60 N 484 0 3 0.00 131161507 271228 44.31 484 486 482 629 339 484 483.58 5.86 0 -46330 488 486 484 482 480 486 482 2363 145 500 350 1 1 472590171 2287 96.80 0.34 12 0.06 5.00 1420.00 669 20240219 -27.65 452 20241209 7.08 500 -3.20 20250113 462 4.76 20250102 669 -27.65 20240221 452 7.08 20241209 1.53 N 001510 500 2362 억 27712663 N N 924 N 00 N
5 20250221 130122 55 60.00 KOSPI 증권 N N N Y 60 N 484 0 3 0.00 109558679 226595 37.02 484 486 482 629 339 484 483.50 5.86 0 -25125 488 486 484 482 480 486 482 2363 145 500 350 1 1 472590171 2287 96.80 0.34 12 0.05 5.00 1420.00 669 20240219 -27.65 452 20241209 7.08 500 -3.20 20250113 462 4.76 20250102 669 -27.65 20240221 452 7.08 20241209 1.53 N 001510 500 2362 억 27712663 N N 924 N 00 N
6 20250221 120122 55 60.00 KOSPI 증권 N N N Y 60 N 483 -1 5 -0.21 83004661 171779 28.06 484 485 482 629 339 484 483.21 5.86 0 -12008 488 486 484 482 480 486 482 2363 145 500 350 1 1 472590171 2283 96.60 0.34 12 0.04 5.00 1420.00 669 20240219 -27.80 452 20241209 6.86 500 -3.40 20250113 462 4.55 20250102 669 -27.80 20240221 452 6.86 20241209 1.53 N 001510 500 2362 억 27712663 N N 924 N 00 N
7 20250221 110122 55 60.00 KOSPI 증권 N N N Y 60 N 483 -1 5 -0.21 65821768 136215 22.25 484 485 482 629 339 484 483.22 5.86 0 -15193 488 486 484 482 480 486 482 2363 145 500 350 1 1 472590171 2283 96.60 0.34 12 0.03 5.00 1420.00 669 20240219 -27.80 452 20241209 6.86 500 -3.40 20250113 462 4.55 20250102 669 -27.80 20240221 452 6.86 20241209 1.53 N 001510 500 2362 억 27712663 N N 924 N 00 N
8 20250221 100123 55 60.00 KOSPI 증권 N N N Y 60 N 483 -1 5 -0.21 45786925 94777 15.48 484 485 482 629 339 484 483.10 5.86 0 -15887 488 486 484 482 480 486 482 2363 145 500 350 1 1 472590171 2283 96.60 0.34 12 0.02 5.00 1420.00 669 20240219 -27.80 452 20241209 6.86 500 -3.40 20250113 462 4.55 20250102 669 -27.80 20240221 452 6.86 20241209 1.53 N 001510 500 2362 억 27712663 N N 924 N 00 N
9 20250221 090122 55 60.00 KOSPI 증권 N N N Y 60 N 483 -1 5 -0.21 2778784 5742 0.94 484 485 483 629 339 484 483.94 5.86 0 0 488 486 484 482 480 486 482 2363 145 500 350 1 1 472590171 2283 96.60 0.34 12 0.00 5.00 1420.00 669 20240219 -27.80 452 20241209 6.86 500 -3.40 20250113 462 4.55 20250102 669 -27.80 20240221 452 6.86 20241209 1.53 N 001510 500 2362 억 27712663 N N 924 N 00 N
10 20250220 160122 55 60.00 KOSPI 증권 N N N Y 60 N 484 0 3 0.00 295088439 610455 68.99 484 486 482 629 339 484 483.39 5.84 0 122089 492 488 485 481 478 486 479 2363 145 500 350 1 1 472590171 2287 96.80 0.34 12 0.13 5.00 1420.00 669 20240219 -27.65 452 20241209 7.08 500 -3.20 20250113 462 4.76 20250102 669 -27.65 20240221 452 7.08 20241209 1.52 N 001510 500 2362 억 27591425 N N 598 N 00 N
11 20250220 150122 55 60.00 KOSPI 증권 N N N Y 60 N 484 0 3 0.00 275891443 570758 64.50 484 486 482 629 339 484 483.38 5.84 0 121139 492 488 485 481 478 486 479 2363 145 500 350 1 1 472590171 2287 96.80 0.34 12 0.12 5.00 1420.00 669 20240219 -27.65 452 20241209 7.08 500 -3.20 20250113 462 4.76 20250102 669 -27.65 20240221 452 7.08 20241209 1.52 N 001510 500 2362 억 27591425 N N 816 N 00 N
12 20250220 140122 55 60.00 KOSPI 증권 N N N Y 60 N 485 1 2 0.21 233024658 482082 54.48 484 486 482 629 339 484 483.37 5.84 0 116837 492 488 485 481 478 486 479 2363 145 500 350 1 1 472590171 2292 97.00 0.34 12 0.10 5.00 1420.00 669 20240219 -27.50 452 20241209 7.30 500 -3.00 20250113 462 4.98 20250102 669 -27.50 20240221 452 7.30 20241209 1.52 N 001510 500 2362 억 27591425 N N 816 N 00 N