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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,2,2,0.41,428887616,883261,117.20,485,489,482,626,338,482,485.58,5.80,0,101937,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2287,96.80,0.34,12,0.19,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,669,-27.65,20240219,452,7.08,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,816,N,00,N
20250219,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,487,5,2,1.04,418701299,862223,114.41,485,489,482,626,338,482,485.61,5.80,0,101969,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2302,97.40,0.34,12,0.18,5.00,1420.00,669,20240219,-27.20,452,20241209,7.74,500,-2.60,20250113,462,5.41,20250102,669,-27.20,20240219,452,7.74,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
20250219,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,486,4,2,0.83,371898620,765849,101.62,485,489,482,626,338,482,485.60,5.80,0,151874,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2297,97.20,0.34,12,0.16,5.00,1420.00,669,20240219,-27.35,452,20241209,7.52,500,-2.80,20250113,462,5.19,20250102,669,-27.35,20240219,452,7.52,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
20250219,130121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,486,4,2,0.83,360737570,742885,98.57,485,489,482,626,338,482,485.59,5.80,0,166450,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2297,97.20,0.34,12,0.16,5.00,1420.00,669,20240219,-27.35,452,20241209,7.52,500,-2.80,20250113,462,5.19,20250102,669,-27.35,20240219,452,7.52,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
20250219,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,485,3,2,0.62,337977782,696008,92.35,485,489,482,626,338,482,485.59,5.80,0,173730,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2292,97.00,0.34,12,0.15,5.00,1420.00,669,20240219,-27.50,452,20241209,7.30,500,-3.00,20250113,462,4.98,20250102,669,-27.50,20240219,452,7.30,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
20250219,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,486,4,2,0.83,296782109,611143,81.09,485,489,482,626,338,482,485.62,5.80,0,155539,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2297,97.20,0.34,12,0.13,5.00,1420.00,669,20240219,-27.35,452,20241209,7.52,500,-2.80,20250113,462,5.19,20250102,669,-27.35,20240219,452,7.52,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
20250219,100121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,486,4,2,0.83,100619220,207850,27.58,485,486,482,626,338,482,484.10,5.80,0,19237,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2297,97.20,0.34,12,0.04,5.00,1420.00,669,20240219,-27.35,452,20241209,7.52,500,-2.80,20250113,462,5.19,20250102,669,-27.35,20240219,452,7.52,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
20250219,090121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,485,3,2,0.62,5141000,10600,1.41,485,485,485,626,338,482,485.00,5.80,0,-1275,489,485,482,478,475,484,477,2363,144,500,350,1,1,472590171,2292,97.00,0.34,12,0.00,5.00,1420.00,669,20240219,-27.50,452,20241209,7.30,500,-3.00,20250113,462,4.98,20250102,669,-27.50,20240219,452,7.30,20241209,1.52,N,001510,500,2362 억,,27409451,N,N,1042,N,00,N
20250218,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,482,-4,5,-0.82,362491492,752300,62.33,486,486,479,631,341,486,481.84,5.81,0,-33326,494,489,482,477,470,492,480,2363,145,500,350,1,1,472590171,2278,96.40,0.34,12,0.16,5.00,1420.00,669,20240219,-27.95,452,20241209,6.64,500,-3.60,20250113,462,4.33,20250102,669,-27.95,20240219,452,6.64,20241209,1.53,N,001510,500,2362 억,,27443278,N,N,1042,N,00,N
20250218,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,481,-5,5,-1.03,342968069,711819,58.98,486,486,479,631,341,486,481.82,5.81,0,-23568,494,489,482,477,470,492,480,2363,145,500,350,1,1,472590171,2273,96.20,0.34,12,0.15,5.00,1420.00,669,20240219,-28.10,452,20241209,6.42,500,-3.80,20250113,462,4.11,20250102,669,-28.10,20240219,452,6.42,20241209,1.53,N,001510,500,2362 억,,27443278,N,N,0,N,00,N
20250218,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,482,-4,5,-0.82,291896757,605671,50.19,486,486,479,631,341,486,481.94,5.81,0,-15558,494,489,482,477,470,492,480,2363,145,500,350,1,1,472590171,2278,96.40,0.34,12,0.13,5.00,1420.00,669,20240219,-27.95,452,20241209,6.64,500,-3.60,20250113,462,4.33,20250102,669,-27.95,20240219,452,6.64,20241209,1.53,N,001510,500,2362 억,,27443278,N,N,0,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 20250219 160121 55 60.00 KOSPI 증권 N N N Y 60 N 484 2 2 0.41 428887616 883261 117.20 485 489 482 626 338 482 485.58 5.80 0 101937 489 485 482 478 475 484 477 2363 144 500 350 1 1 472590171 2287 96.80 0.34 12 0.19 5.00 1420.00 669 20240219 -27.65 452 20241209 7.08 500 -3.20 20250113 462 4.76 20250102 669 -27.65 20240219 452 7.08 20241209 1.52 N 001510 500 2362 억 27409451 N N 816 N 00 N
3 20250219 150122 55 60.00 KOSPI 증권 N N N Y 60 N 487 5 2 1.04 418701299 862223 114.41 485 489 482 626 338 482 485.61 5.80 0 101969 489 485 482 478 475 484 477 2363 144 500 350 1 1 472590171 2302 97.40 0.34 12 0.18 5.00 1420.00 669 20240219 -27.20 452 20241209 7.74 500 -2.60 20250113 462 5.41 20250102 669 -27.20 20240219 452 7.74 20241209 1.52 N 001510 500 2362 억 27409451 N N 1042 N 00 N
4 20250219 140121 55 60.00 KOSPI 증권 N N N Y 60 N 486 4 2 0.83 371898620 765849 101.62 485 489 482 626 338 482 485.60 5.80 0 151874 489 485 482 478 475 484 477 2363 144 500 350 1 1 472590171 2297 97.20 0.34 12 0.16 5.00 1420.00 669 20240219 -27.35 452 20241209 7.52 500 -2.80 20250113 462 5.19 20250102 669 -27.35 20240219 452 7.52 20241209 1.52 N 001510 500 2362 억 27409451 N N 1042 N 00 N
5 20250219 130121 55 60.00 KOSPI 증권 N N N Y 60 N 486 4 2 0.83 360737570 742885 98.57 485 489 482 626 338 482 485.59 5.80 0 166450 489 485 482 478 475 484 477 2363 144 500 350 1 1 472590171 2297 97.20 0.34 12 0.16 5.00 1420.00 669 20240219 -27.35 452 20241209 7.52 500 -2.80 20250113 462 5.19 20250102 669 -27.35 20240219 452 7.52 20241209 1.52 N 001510 500 2362 억 27409451 N N 1042 N 00 N
6 20250219 120122 55 60.00 KOSPI 증권 N N N Y 60 N 485 3 2 0.62 337977782 696008 92.35 485 489 482 626 338 482 485.59 5.80 0 173730 489 485 482 478 475 484 477 2363 144 500 350 1 1 472590171 2292 97.00 0.34 12 0.15 5.00 1420.00 669 20240219 -27.50 452 20241209 7.30 500 -3.00 20250113 462 4.98 20250102 669 -27.50 20240219 452 7.30 20241209 1.52 N 001510 500 2362 억 27409451 N N 1042 N 00 N
7 20250219 110121 55 60.00 KOSPI 증권 N N N Y 60 N 486 4 2 0.83 296782109 611143 81.09 485 489 482 626 338 482 485.62 5.80 0 155539 489 485 482 478 475 484 477 2363 144 500 350 1 1 472590171 2297 97.20 0.34 12 0.13 5.00 1420.00 669 20240219 -27.35 452 20241209 7.52 500 -2.80 20250113 462 5.19 20250102 669 -27.35 20240219 452 7.52 20241209 1.52 N 001510 500 2362 억 27409451 N N 1042 N 00 N
8 20250219 100121 55 60.00 KOSPI 증권 N N N Y 60 N 486 4 2 0.83 100619220 207850 27.58 485 486 482 626 338 482 484.10 5.80 0 19237 489 485 482 478 475 484 477 2363 144 500 350 1 1 472590171 2297 97.20 0.34 12 0.04 5.00 1420.00 669 20240219 -27.35 452 20241209 7.52 500 -2.80 20250113 462 5.19 20250102 669 -27.35 20240219 452 7.52 20241209 1.52 N 001510 500 2362 억 27409451 N N 1042 N 00 N
9 20250219 090121 55 60.00 KOSPI 증권 N N N Y 60 N 485 3 2 0.62 5141000 10600 1.41 485 485 485 626 338 482 485.00 5.80 0 -1275 489 485 482 478 475 484 477 2363 144 500 350 1 1 472590171 2292 97.00 0.34 12 0.00 5.00 1420.00 669 20240219 -27.50 452 20241209 7.30 500 -3.00 20250113 462 4.98 20250102 669 -27.50 20240219 452 7.30 20241209 1.52 N 001510 500 2362 억 27409451 N N 1042 N 00 N
10 20250218 160121 55 60.00 KOSPI 증권 N N N Y 60 N 482 -4 5 -0.82 362491492 752300 62.33 486 486 479 631 341 486 481.84 5.81 0 -33326 494 489 482 477 470 492 480 2363 145 500 350 1 1 472590171 2278 96.40 0.34 12 0.16 5.00 1420.00 669 20240219 -27.95 452 20241209 6.64 500 -3.60 20250113 462 4.33 20250102 669 -27.95 20240219 452 6.64 20241209 1.53 N 001510 500 2362 억 27443278 N N 1042 N 00 N
11 20250218 150121 55 60.00 KOSPI 증권 N N N Y 60 N 481 -5 5 -1.03 342968069 711819 58.98 486 486 479 631 341 486 481.82 5.81 0 -23568 494 489 482 477 470 492 480 2363 145 500 350 1 1 472590171 2273 96.20 0.34 12 0.15 5.00 1420.00 669 20240219 -28.10 452 20241209 6.42 500 -3.80 20250113 462 4.11 20250102 669 -28.10 20240219 452 6.42 20241209 1.53 N 001510 500 2362 억 27443278 N N 0 N 00 N
12 20250218 140122 55 60.00 KOSPI 증권 N N N Y 60 N 482 -4 5 -0.82 291896757 605671 50.19 486 486 479 631 341 486 481.94 5.81 0 -15558 494 489 482 477 470 492 480 2363 145 500 350 1 1 472590171 2278 96.40 0.34 12 0.13 5.00 1420.00 669 20240219 -27.95 452 20241209 6.64 500 -3.60 20250113 462 4.33 20250102 669 -27.95 20240219 452 6.64 20241209 1.53 N 001510 500 2362 억 27443278 N N 0 N 00 N