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
001530/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
20250221,160122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47000,1550,2,3.41,1839621500,39586,86.02,45500,47050,45500,59000,31850,45450,46471.50,7.77,0,18412,48116,46782,45916,44582,43716,46350,44150,133,13550,500,29990,50,1,19370819,9104,385.25,1.92,12,0.20,122.00,24509.00,50500,20241227,-6.93,22442,20240426,109.43,50300,-6.56,20250114,41700,12.71,20250210,51500,-8.74,20241223,23450,100.43,20240426,2.48,N,001530,500,132 억,,1505800,N,N,10,N,00,N
20250221,150123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47000,1550,2,3.41,1650409200,35559,77.27,45500,47050,45500,59000,31850,45450,46413.26,7.77,0,17775,48116,46782,45916,44582,43716,46350,44150,133,13550,500,29990,50,1,19370819,9104,385.25,1.92,12,0.18,122.00,24509.00,50500,20241227,-6.93,22442,20240426,109.43,50300,-6.56,20250114,41700,12.71,20250210,51500,-8.74,20241223,23450,100.43,20240426,2.48,N,001530,500,132 억,,1505800,N,N,8,N,00,N
20250221,140123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46900,1450,2,3.19,1388943800,29991,65.17,45500,46900,45500,59000,31850,45450,46312.02,7.77,0,14678,48116,46782,45916,44582,43716,46350,44150,133,13550,500,29990,50,1,19370819,9085,384.43,1.91,12,0.15,122.00,24509.00,50500,20241227,-7.13,22442,20240426,108.98,50300,-6.76,20250114,41700,12.47,20250210,51500,-8.93,20241223,23450,100.00,20240426,2.48,N,001530,500,132 억,,1505800,N,N,8,N,00,N
20250221,130122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46800,1350,2,2.97,1238236850,26773,58.18,45500,46850,45500,59000,31850,45450,46249.46,7.77,0,13580,48116,46782,45916,44582,43716,46350,44150,133,13550,500,29990,50,1,19370819,9066,383.61,1.91,12,0.14,122.00,24509.00,50500,20241227,-7.33,22442,20240426,108.54,50300,-6.96,20250114,41700,12.23,20250210,51500,-9.13,20241223,23450,99.57,20240426,2.48,N,001530,500,132 억,,1505800,N,N,8,N,00,N
20250221,120123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46700,1250,2,2.75,1076977900,23326,50.69,45500,46800,45500,59000,31850,45450,46170.71,7.77,0,12286,48116,46782,45916,44582,43716,46350,44150,133,13550,500,29990,50,1,19370819,9046,382.79,1.91,12,0.12,122.00,24509.00,50500,20241227,-7.52,22442,20240426,108.09,50300,-7.16,20250114,41700,11.99,20250210,51500,-9.32,20241223,23450,99.15,20240426,2.48,N,001530,500,132 억,,1505800,N,N,8,N,00,N
20250221,110123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46650,1200,2,2.64,931566500,20212,43.92,45500,46650,45500,59000,31850,45450,46089.77,7.77,0,11725,48116,46782,45916,44582,43716,46350,44150,133,13550,500,29990,50,1,19370819,9036,382.38,1.90,12,0.10,122.00,24509.00,50500,20241227,-7.62,22442,20240426,107.87,50300,-7.26,20250114,41700,11.87,20250210,51500,-9.42,20241223,23450,98.93,20240426,2.48,N,001530,500,132 억,,1505800,N,N,8,N,00,N
20250221,100123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46300,850,2,1.87,661735400,14407,31.31,45500,46300,45500,59000,31850,45450,45931.52,7.77,0,8662,48116,46782,45916,44582,43716,46350,44150,133,13550,500,29990,50,1,19370819,8969,379.51,1.89,12,0.07,122.00,24509.00,50500,20241227,-8.32,22442,20240426,106.31,50300,-7.95,20250114,41700,11.03,20250210,51500,-10.10,20241223,23450,97.44,20240426,2.48,N,001530,500,132 억,,1505800,N,N,8,N,00,N
20250221,090123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45700,250,2,0.55,3647500,80,0.17,45500,45700,45500,59000,31850,45450,45593.75,7.77,0,68,48116,46782,45916,44582,43716,46350,44150,133,13550,500,29990,50,1,19370819,8852,374.59,1.86,12,0.00,122.00,24509.00,50500,20241227,-9.50,22442,20240426,103.64,50300,-9.15,20250114,41700,9.59,20250210,51500,-11.26,20241223,23450,94.88,20240426,2.48,N,001530,500,132 억,,1505800,N,N,8,N,00,N
20250220,160123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45450,-1850,5,-3.91,2106656800,46016,47.75,47050,47250,45050,61400,33150,47300,45781.03,7.79,0,-2437,48900,48100,47400,46600,45900,47750,46250,133,14100,500,31210,50,1,19370819,8804,372.54,1.85,12,0.24,122.00,24509.00,50500,20241227,-10.00,22442,20240426,102.52,50300,-9.64,20250114,41700,8.99,20250210,51500,-11.75,20241223,23450,93.82,20240426,2.54,N,001530,500,132 억,,1509650,N,N,8,N,00,N
20250220,150122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45750,-1550,5,-3.28,1648492850,35931,37.28,47050,47250,45050,61400,33150,47300,45879.40,7.79,0,-1845,48900,48100,47400,46600,45900,47750,46250,133,14100,500,31210,50,1,19370819,8862,375.00,1.87,12,0.19,122.00,24509.00,50500,20241227,-9.41,22442,20240426,103.86,50300,-9.05,20250114,41700,9.71,20250210,51500,-11.17,20241223,23450,95.10,20240426,2.54,N,001530,500,132 억,,1509650,N,N,24,N,00,N
20250220,140123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46000,-1300,5,-2.75,1470814250,32056,33.26,47050,47250,45050,61400,33150,47300,45882.65,7.79,0,-2542,48900,48100,47400,46600,45900,47750,46250,133,14100,500,31210,50,1,19370819,8911,377.05,1.88,12,0.17,122.00,24509.00,50500,20241227,-8.91,22442,20240426,104.97,50300,-8.55,20250114,41700,10.31,20250210,51500,-10.68,20241223,23450,96.16,20240426,2.54,N,001530,500,132 억,,1509650,N,N,24,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 57 100.00 KOSPI 유통 N N N N N 47000 1550 2 3.41 1839621500 39586 86.02 45500 47050 45500 59000 31850 45450 46471.50 7.77 0 18412 48116 46782 45916 44582 43716 46350 44150 133 13550 500 29990 50 1 19370819 9104 385.25 1.92 12 0.20 122.00 24509.00 50500 20241227 -6.93 22442 20240426 109.43 50300 -6.56 20250114 41700 12.71 20250210 51500 -8.74 20241223 23450 100.43 20240426 2.48 N 001530 500 132 억 1505800 N N 10 N 00 N
3 20250221 150123 57 100.00 KOSPI 유통 N N N N N 47000 1550 2 3.41 1650409200 35559 77.27 45500 47050 45500 59000 31850 45450 46413.26 7.77 0 17775 48116 46782 45916 44582 43716 46350 44150 133 13550 500 29990 50 1 19370819 9104 385.25 1.92 12 0.18 122.00 24509.00 50500 20241227 -6.93 22442 20240426 109.43 50300 -6.56 20250114 41700 12.71 20250210 51500 -8.74 20241223 23450 100.43 20240426 2.48 N 001530 500 132 억 1505800 N N 8 N 00 N
4 20250221 140123 57 100.00 KOSPI 유통 N N N N N 46900 1450 2 3.19 1388943800 29991 65.17 45500 46900 45500 59000 31850 45450 46312.02 7.77 0 14678 48116 46782 45916 44582 43716 46350 44150 133 13550 500 29990 50 1 19370819 9085 384.43 1.91 12 0.15 122.00 24509.00 50500 20241227 -7.13 22442 20240426 108.98 50300 -6.76 20250114 41700 12.47 20250210 51500 -8.93 20241223 23450 100.00 20240426 2.48 N 001530 500 132 억 1505800 N N 8 N 00 N
5 20250221 130122 57 100.00 KOSPI 유통 N N N N N 46800 1350 2 2.97 1238236850 26773 58.18 45500 46850 45500 59000 31850 45450 46249.46 7.77 0 13580 48116 46782 45916 44582 43716 46350 44150 133 13550 500 29990 50 1 19370819 9066 383.61 1.91 12 0.14 122.00 24509.00 50500 20241227 -7.33 22442 20240426 108.54 50300 -6.96 20250114 41700 12.23 20250210 51500 -9.13 20241223 23450 99.57 20240426 2.48 N 001530 500 132 억 1505800 N N 8 N 00 N
6 20250221 120123 57 100.00 KOSPI 유통 N N N N N 46700 1250 2 2.75 1076977900 23326 50.69 45500 46800 45500 59000 31850 45450 46170.71 7.77 0 12286 48116 46782 45916 44582 43716 46350 44150 133 13550 500 29990 50 1 19370819 9046 382.79 1.91 12 0.12 122.00 24509.00 50500 20241227 -7.52 22442 20240426 108.09 50300 -7.16 20250114 41700 11.99 20250210 51500 -9.32 20241223 23450 99.15 20240426 2.48 N 001530 500 132 억 1505800 N N 8 N 00 N
7 20250221 110123 57 100.00 KOSPI 유통 N N N N N 46650 1200 2 2.64 931566500 20212 43.92 45500 46650 45500 59000 31850 45450 46089.77 7.77 0 11725 48116 46782 45916 44582 43716 46350 44150 133 13550 500 29990 50 1 19370819 9036 382.38 1.90 12 0.10 122.00 24509.00 50500 20241227 -7.62 22442 20240426 107.87 50300 -7.26 20250114 41700 11.87 20250210 51500 -9.42 20241223 23450 98.93 20240426 2.48 N 001530 500 132 억 1505800 N N 8 N 00 N
8 20250221 100123 57 100.00 KOSPI 유통 N N N N N 46300 850 2 1.87 661735400 14407 31.31 45500 46300 45500 59000 31850 45450 45931.52 7.77 0 8662 48116 46782 45916 44582 43716 46350 44150 133 13550 500 29990 50 1 19370819 8969 379.51 1.89 12 0.07 122.00 24509.00 50500 20241227 -8.32 22442 20240426 106.31 50300 -7.95 20250114 41700 11.03 20250210 51500 -10.10 20241223 23450 97.44 20240426 2.48 N 001530 500 132 억 1505800 N N 8 N 00 N
9 20250221 090123 57 100.00 KOSPI 유통 N N N N N 45700 250 2 0.55 3647500 80 0.17 45500 45700 45500 59000 31850 45450 45593.75 7.77 0 68 48116 46782 45916 44582 43716 46350 44150 133 13550 500 29990 50 1 19370819 8852 374.59 1.86 12 0.00 122.00 24509.00 50500 20241227 -9.50 22442 20240426 103.64 50300 -9.15 20250114 41700 9.59 20250210 51500 -11.26 20241223 23450 94.88 20240426 2.48 N 001530 500 132 억 1505800 N N 8 N 00 N
10 20250220 160123 57 100.00 KOSPI 유통 N N N N N 45450 -1850 5 -3.91 2106656800 46016 47.75 47050 47250 45050 61400 33150 47300 45781.03 7.79 0 -2437 48900 48100 47400 46600 45900 47750 46250 133 14100 500 31210 50 1 19370819 8804 372.54 1.85 12 0.24 122.00 24509.00 50500 20241227 -10.00 22442 20240426 102.52 50300 -9.64 20250114 41700 8.99 20250210 51500 -11.75 20241223 23450 93.82 20240426 2.54 N 001530 500 132 억 1509650 N N 8 N 00 N
11 20250220 150122 57 100.00 KOSPI 유통 N N N N N 45750 -1550 5 -3.28 1648492850 35931 37.28 47050 47250 45050 61400 33150 47300 45879.40 7.79 0 -1845 48900 48100 47400 46600 45900 47750 46250 133 14100 500 31210 50 1 19370819 8862 375.00 1.87 12 0.19 122.00 24509.00 50500 20241227 -9.41 22442 20240426 103.86 50300 -9.05 20250114 41700 9.71 20250210 51500 -11.17 20241223 23450 95.10 20240426 2.54 N 001530 500 132 억 1509650 N N 24 N 00 N
12 20250220 140123 57 100.00 KOSPI 유통 N N N N N 46000 -1300 5 -2.75 1470814250 32056 33.26 47050 47250 45050 61400 33150 47300 45882.65 7.79 0 -2542 48900 48100 47400 46600 45900 47750 46250 133 14100 500 31210 50 1 19370819 8911 377.05 1.88 12 0.17 122.00 24509.00 50500 20241227 -8.91 22442 20240426 104.97 50300 -8.55 20250114 41700 10.31 20250210 51500 -10.68 20241223 23450 96.16 20240426 2.54 N 001530 500 132 억 1509650 N N 24 N 00 N