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
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
20250221,160123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9590,-230,5,-2.34,167070410,17272,225.90,9720,9800,9590,12760,6880,9820,9672.90,4.69,0,231,10186,10002,9786,9602,9386,9895,9495,50,2940,500,7070,10,1,9900000,949,8.80,0.82,12,0.17,1090.00,11735.00,9990,20250211,-4.00,7750,20240409,23.74,9990,-4.00,20250211,8650,10.87,20250120,9990,-4.00,20250211,7750,23.74,20240409,0.07,N,001560,500,50 억,,464311,N,N,5,N,00,N
20250221,150124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9620,-200,5,-2.04,158473750,16378,214.20,9720,9800,9600,12760,6880,9820,9676.01,4.69,0,315,10186,10002,9786,9602,9386,9895,9495,50,2940,500,7070,10,1,9900000,952,8.83,0.82,12,0.17,1090.00,11735.00,9990,20250211,-3.70,7750,20240409,24.13,9990,-3.70,20250211,8650,11.21,20250120,9990,-3.70,20250211,7750,24.13,20240409,0.07,N,001560,500,50 억,,464311,N,N,4,N,00,N
20250221,140123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9640,-180,5,-1.83,123393240,12752,166.78,9720,9800,9600,12760,6880,9820,9676.38,4.69,0,130,10186,10002,9786,9602,9386,9895,9495,50,2940,500,7070,10,1,9900000,954,8.84,0.82,12,0.13,1090.00,11735.00,9990,20250211,-3.50,7750,20240409,24.39,9990,-3.50,20250211,8650,11.45,20250120,9990,-3.50,20250211,7750,24.39,20240409,0.07,N,001560,500,50 억,,464311,N,N,4,N,00,N
20250221,130123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9600,-220,5,-2.24,105629200,10915,142.75,9720,9800,9600,12760,6880,9820,9677.43,4.69,0,-82,10186,10002,9786,9602,9386,9895,9495,50,2940,500,7070,10,1,9900000,950,8.81,0.82,12,0.11,1090.00,11735.00,9990,20250211,-3.90,7750,20240409,23.87,9990,-3.90,20250211,8650,10.98,20250120,9990,-3.90,20250211,7750,23.87,20240409,0.07,N,001560,500,50 억,,464311,N,N,4,N,00,N
20250221,120124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9700,-120,5,-1.22,54016040,5581,72.99,9720,9790,9610,12760,6880,9820,9678.56,4.69,0,-18,10186,10002,9786,9602,9386,9895,9495,50,2940,500,7070,10,1,9900000,960,8.90,0.83,12,0.06,1090.00,11735.00,9990,20250211,-2.90,7750,20240409,25.16,9990,-2.90,20250211,8650,12.14,20250120,9990,-2.90,20250211,7750,25.16,20240409,0.07,N,001560,500,50 억,,464311,N,N,4,N,00,N
20250221,110124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9670,-150,5,-1.53,25777560,2659,34.78,9720,9790,9610,12760,6880,9820,9694.46,4.69,0,11,10186,10002,9786,9602,9386,9895,9495,50,2940,500,7070,10,1,9900000,957,8.87,0.82,12,0.03,1090.00,11735.00,9990,20250211,-3.20,7750,20240409,24.77,9990,-3.20,20250211,8650,11.79,20250120,9990,-3.20,20250211,7750,24.77,20240409,0.07,N,001560,500,50 억,,464311,N,N,4,N,00,N
20250221,100124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9660,-160,5,-1.63,2364820,244,3.19,9720,9790,9660,12760,6880,9820,9691.89,4.69,0,59,10186,10002,9786,9602,9386,9895,9495,50,2940,500,7070,10,1,9900000,956,8.86,0.82,12,0.00,1090.00,11735.00,9990,20250211,-3.30,7750,20240409,24.65,9990,-3.30,20250211,8650,11.68,20250120,9990,-3.30,20250211,7750,24.65,20240409,0.07,N,001560,500,50 억,,464311,N,N,4,N,00,N
20250221,090123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9710,-110,5,-1.12,777400,80,1.05,9720,9720,9710,12760,6880,9820,9717.50,4.69,0,0,10186,10002,9786,9602,9386,9895,9495,50,2940,500,7070,10,1,9900000,961,8.91,0.83,12,0.00,1090.00,11735.00,9990,20250211,-2.80,7750,20240409,25.29,9990,-2.80,20250211,8650,12.25,20250120,9990,-2.80,20250211,7750,25.29,20240409,0.07,N,001560,500,50 억,,464311,N,N,4,N,00,N
20250220,160123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9820,-50,5,-0.51,74322420,7646,35.78,9870,9970,9570,12830,6910,9870,9719.11,4.69,0,233,10243,10056,9803,9616,9363,10150,9710,50,2960,500,7100,10,1,9900000,972,9.01,0.84,12,0.08,1090.00,11735.00,9990,20250211,-1.70,7750,20240409,26.71,9990,-1.70,20250211,8650,13.53,20250120,9990,-1.70,20250211,7750,26.71,20240409,0.07,N,001560,500,50 억,,464086,N,N,4,N,00,N
20250220,150123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9660,-210,5,-2.13,65477150,6732,31.50,9870,9970,9610,12830,6910,9870,9726.26,4.69,0,300,10243,10056,9803,9616,9363,10150,9710,50,2960,500,7100,10,1,9900000,956,8.86,0.82,12,0.07,1090.00,11735.00,9990,20250211,-3.30,7750,20240409,24.65,9990,-3.30,20250211,8650,11.68,20250120,9990,-3.30,20250211,7750,24.65,20240409,0.07,N,001560,500,50 억,,464086,N,N,8,N,00,N
20250220,140123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9680,-190,5,-1.93,64646890,6646,31.10,9870,9970,9610,12830,6910,9870,9727.19,4.69,0,297,10243,10056,9803,9616,9363,10150,9710,50,2960,500,7100,10,1,9900000,958,8.88,0.82,12,0.07,1090.00,11735.00,9990,20250211,-3.10,7750,20240409,24.90,9990,-3.10,20250211,8650,11.91,20250120,9990,-3.10,20250211,7750,24.90,20240409,0.07,N,001560,500,50 억,,464086,N,N,8,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 160123 57 100.00 KOSPI 비금속 N N N N N 9590 -230 5 -2.34 167070410 17272 225.90 9720 9800 9590 12760 6880 9820 9672.90 4.69 0 231 10186 10002 9786 9602 9386 9895 9495 50 2940 500 7070 10 1 9900000 949 8.80 0.82 12 0.17 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 0.07 N 001560 500 50 억 464311 N N 5 N 00 N
3 20250221 150124 57 100.00 KOSPI 비금속 N N N N N 9620 -200 5 -2.04 158473750 16378 214.20 9720 9800 9600 12760 6880 9820 9676.01 4.69 0 315 10186 10002 9786 9602 9386 9895 9495 50 2940 500 7070 10 1 9900000 952 8.83 0.82 12 0.17 1090.00 11735.00 9990 20250211 -3.70 7750 20240409 24.13 9990 -3.70 20250211 8650 11.21 20250120 9990 -3.70 20250211 7750 24.13 20240409 0.07 N 001560 500 50 억 464311 N N 4 N 00 N
4 20250221 140123 57 100.00 KOSPI 비금속 N N N N N 9640 -180 5 -1.83 123393240 12752 166.78 9720 9800 9600 12760 6880 9820 9676.38 4.69 0 130 10186 10002 9786 9602 9386 9895 9495 50 2940 500 7070 10 1 9900000 954 8.84 0.82 12 0.13 1090.00 11735.00 9990 20250211 -3.50 7750 20240409 24.39 9990 -3.50 20250211 8650 11.45 20250120 9990 -3.50 20250211 7750 24.39 20240409 0.07 N 001560 500 50 억 464311 N N 4 N 00 N
5 20250221 130123 57 100.00 KOSPI 비금속 N N N N N 9600 -220 5 -2.24 105629200 10915 142.75 9720 9800 9600 12760 6880 9820 9677.43 4.69 0 -82 10186 10002 9786 9602 9386 9895 9495 50 2940 500 7070 10 1 9900000 950 8.81 0.82 12 0.11 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 0.07 N 001560 500 50 억 464311 N N 4 N 00 N
6 20250221 120124 57 100.00 KOSPI 비금속 N N N N N 9700 -120 5 -1.22 54016040 5581 72.99 9720 9790 9610 12760 6880 9820 9678.56 4.69 0 -18 10186 10002 9786 9602 9386 9895 9495 50 2940 500 7070 10 1 9900000 960 8.90 0.83 12 0.06 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 0.07 N 001560 500 50 억 464311 N N 4 N 00 N
7 20250221 110124 57 100.00 KOSPI 비금속 N N N N N 9670 -150 5 -1.53 25777560 2659 34.78 9720 9790 9610 12760 6880 9820 9694.46 4.69 0 11 10186 10002 9786 9602 9386 9895 9495 50 2940 500 7070 10 1 9900000 957 8.87 0.82 12 0.03 1090.00 11735.00 9990 20250211 -3.20 7750 20240409 24.77 9990 -3.20 20250211 8650 11.79 20250120 9990 -3.20 20250211 7750 24.77 20240409 0.07 N 001560 500 50 억 464311 N N 4 N 00 N
8 20250221 100124 57 100.00 KOSPI 비금속 N N N N N 9660 -160 5 -1.63 2364820 244 3.19 9720 9790 9660 12760 6880 9820 9691.89 4.69 0 59 10186 10002 9786 9602 9386 9895 9495 50 2940 500 7070 10 1 9900000 956 8.86 0.82 12 0.00 1090.00 11735.00 9990 20250211 -3.30 7750 20240409 24.65 9990 -3.30 20250211 8650 11.68 20250120 9990 -3.30 20250211 7750 24.65 20240409 0.07 N 001560 500 50 억 464311 N N 4 N 00 N
9 20250221 090123 57 100.00 KOSPI 비금속 N N N N N 9710 -110 5 -1.12 777400 80 1.05 9720 9720 9710 12760 6880 9820 9717.50 4.69 0 0 10186 10002 9786 9602 9386 9895 9495 50 2940 500 7070 10 1 9900000 961 8.91 0.83 12 0.00 1090.00 11735.00 9990 20250211 -2.80 7750 20240409 25.29 9990 -2.80 20250211 8650 12.25 20250120 9990 -2.80 20250211 7750 25.29 20240409 0.07 N 001560 500 50 억 464311 N N 4 N 00 N
10 20250220 160123 57 100.00 KOSPI 비금속 N N N N N 9820 -50 5 -0.51 74322420 7646 35.78 9870 9970 9570 12830 6910 9870 9719.11 4.69 0 233 10243 10056 9803 9616 9363 10150 9710 50 2960 500 7100 10 1 9900000 972 9.01 0.84 12 0.08 1090.00 11735.00 9990 20250211 -1.70 7750 20240409 26.71 9990 -1.70 20250211 8650 13.53 20250120 9990 -1.70 20250211 7750 26.71 20240409 0.07 N 001560 500 50 억 464086 N N 4 N 00 N
11 20250220 150123 57 100.00 KOSPI 비금속 N N N N N 9660 -210 5 -2.13 65477150 6732 31.50 9870 9970 9610 12830 6910 9870 9726.26 4.69 0 300 10243 10056 9803 9616 9363 10150 9710 50 2960 500 7100 10 1 9900000 956 8.86 0.82 12 0.07 1090.00 11735.00 9990 20250211 -3.30 7750 20240409 24.65 9990 -3.30 20250211 8650 11.68 20250120 9990 -3.30 20250211 7750 24.65 20240409 0.07 N 001560 500 50 억 464086 N N 8 N 00 N
12 20250220 140123 57 100.00 KOSPI 비금속 N N N N N 9680 -190 5 -1.93 64646890 6646 31.10 9870 9970 9610 12830 6910 9870 9727.19 4.69 0 297 10243 10056 9803 9616 9363 10150 9710 50 2960 500 7100 10 1 9900000 958 8.88 0.82 12 0.07 1090.00 11735.00 9990 20250211 -3.10 7750 20240409 24.90 9990 -3.10 20250211 8650 11.91 20250120 9990 -3.10 20250211 7750 24.90 20240409 0.07 N 001560 500 50 억 464086 N N 8 N 00 N