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
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
20250219,160123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9870,180,2,1.86,207669550,21369,95.70,9690,9990,9550,12590,6790,9690,9717.55,4.69,0,-496,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,977,9.06,0.84,12,0.22,1090.00,11735.00,9990,20250211,-1.20,7750,20240409,27.35,9990,0.00,20250211,8650,14.10,20250120,9990,-1.20,20250211,7750,27.35,20240409,0.07,N,001560,500,50 억,,464582,N,N,8,N,00,N
20250219,150123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9730,40,2,0.41,198105130,20390,91.32,9690,9990,9550,12590,6790,9690,9715.80,4.69,0,-457,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,963,8.93,0.83,12,0.21,1090.00,11735.00,9990,20250211,-2.60,7750,20240409,25.55,9990,0.00,20250211,8650,12.49,20250120,9990,-2.60,20250211,7750,25.55,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
20250219,140123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9730,40,2,0.41,195038790,20075,89.91,9690,9990,9550,12590,6790,9690,9715.51,4.69,0,-458,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,963,8.93,0.83,12,0.20,1090.00,11735.00,9990,20250211,-2.60,7750,20240409,25.55,9990,0.00,20250211,8650,12.49,20250120,9990,-2.60,20250211,7750,25.55,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
20250219,130123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9740,50,2,0.52,194834470,20054,89.81,9690,9990,9550,12590,6790,9690,9715.49,4.69,0,-457,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,964,8.94,0.83,12,0.20,1090.00,11735.00,9990,20250211,-2.50,7750,20240409,25.68,9990,0.00,20250211,8650,12.60,20250120,9990,-2.50,20250211,7750,25.68,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
20250219,120123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9660,-30,5,-0.31,153541280,15790,70.72,9690,9990,9550,12590,6790,9690,9723.96,4.69,0,-447,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,956,8.86,0.82,12,0.16,1090.00,11735.00,9990,20250211,-3.30,7750,20240409,24.65,9990,0.00,20250211,8650,11.68,20250120,9990,-3.30,20250211,7750,24.65,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
20250219,110123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9680,-10,5,-0.10,135959340,13976,62.59,9690,9990,9550,12590,6790,9690,9728.06,4.69,0,-419,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,958,8.88,0.82,12,0.14,1090.00,11735.00,9990,20250211,-3.10,7750,20240409,24.90,9990,0.00,20250211,8650,11.91,20250120,9990,-3.10,20250211,7750,24.90,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
20250219,100123,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9990,300,2,3.10,42556460,4360,19.53,9690,9990,9550,12590,6790,9690,9760.66,4.69,0,-97,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,989,9.17,0.85,12,0.04,1090.00,11735.00,9990,20250211,0.00,7750,20240409,28.90,9990,0.00,20250211,8650,15.49,20250120,9990,0.00,20250211,7750,28.90,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
20250219,090123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9690,0,3,0.00,242250,25,0.11,9690,9690,9690,12590,6790,9690,9690.00,4.69,0,-3,10023,9856,9723,9556,9423,9940,9640,50,2900,500,6970,10,1,9900000,959,8.89,0.83,12,0.00,1090.00,11735.00,9990,20250211,-3.00,7750,20240409,25.03,9990,-3.00,20250211,8650,12.02,20250120,9990,-3.00,20250211,7750,25.03,20240409,0.07,N,001560,500,50 억,,464582,N,N,0,N,00,N
20250218,160123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9690,-10,5,-0.10,215873080,22329,1024.74,9600,9890,9590,12610,6790,9700,9667.83,4.70,0,-605,10020,9860,9780,9620,9540,9820,9580,50,2910,500,6980,10,1,9900000,959,8.89,0.83,12,0.23,1090.00,11735.00,9990,20250211,-3.00,7750,20240409,25.03,9990,-3.00,20250211,8650,12.02,20250120,9990,-3.00,20250211,7750,25.03,20240409,0.05,N,001560,500,50 억,,464948,N,N,3,N,00,N
20250218,150123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9670,-30,5,-0.31,194904630,20164,925.38,9600,9890,9590,12610,6790,9700,9665.97,4.70,0,-682,10020,9860,9780,9620,9540,9820,9580,50,2910,500,6980,10,1,9900000,957,8.87,0.82,12,0.20,1090.00,11735.00,9990,20250211,-3.20,7750,20240409,24.77,9990,-3.20,20250211,8650,11.79,20250120,9990,-3.20,20250211,7750,24.77,20240409,0.05,N,001560,500,50 억,,464948,N,N,3,N,00,N
20250218,140123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9650,-50,5,-0.52,179044790,18524,850.11,9600,9890,9590,12610,6790,9700,9665.56,4.70,0,-400,10020,9860,9780,9620,9540,9820,9580,50,2910,500,6980,10,1,9900000,955,8.85,0.82,12,0.19,1090.00,11735.00,9990,20250211,-3.40,7750,20240409,24.52,9990,-3.40,20250211,8650,11.56,20250120,9990,-3.40,20250211,7750,24.52,20240409,0.05,N,001560,500,50 억,,464948,N,N,3,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 160123 57 100.00 KOSPI 신고가 비금속 N N N N N 9870 180 2 1.86 207669550 21369 95.70 9690 9990 9550 12590 6790 9690 9717.55 4.69 0 -496 10023 9856 9723 9556 9423 9940 9640 50 2900 500 6970 10 1 9900000 977 9.06 0.84 12 0.22 1090.00 11735.00 9990 20250211 -1.20 7750 20240409 27.35 9990 0.00 20250211 8650 14.10 20250120 9990 -1.20 20250211 7750 27.35 20240409 0.07 N 001560 500 50 억 464582 N N 8 N 00 N
3 20250219 150123 57 100.00 KOSPI 신고가 비금속 N N N N N 9730 40 2 0.41 198105130 20390 91.32 9690 9990 9550 12590 6790 9690 9715.80 4.69 0 -457 10023 9856 9723 9556 9423 9940 9640 50 2900 500 6970 10 1 9900000 963 8.93 0.83 12 0.21 1090.00 11735.00 9990 20250211 -2.60 7750 20240409 25.55 9990 0.00 20250211 8650 12.49 20250120 9990 -2.60 20250211 7750 25.55 20240409 0.07 N 001560 500 50 억 464582 N N 0 N 00 N
4 20250219 140123 57 100.00 KOSPI 신고가 비금속 N N N N N 9730 40 2 0.41 195038790 20075 89.91 9690 9990 9550 12590 6790 9690 9715.51 4.69 0 -458 10023 9856 9723 9556 9423 9940 9640 50 2900 500 6970 10 1 9900000 963 8.93 0.83 12 0.20 1090.00 11735.00 9990 20250211 -2.60 7750 20240409 25.55 9990 0.00 20250211 8650 12.49 20250120 9990 -2.60 20250211 7750 25.55 20240409 0.07 N 001560 500 50 억 464582 N N 0 N 00 N
5 20250219 130123 57 100.00 KOSPI 신고가 비금속 N N N N N 9740 50 2 0.52 194834470 20054 89.81 9690 9990 9550 12590 6790 9690 9715.49 4.69 0 -457 10023 9856 9723 9556 9423 9940 9640 50 2900 500 6970 10 1 9900000 964 8.94 0.83 12 0.20 1090.00 11735.00 9990 20250211 -2.50 7750 20240409 25.68 9990 0.00 20250211 8650 12.60 20250120 9990 -2.50 20250211 7750 25.68 20240409 0.07 N 001560 500 50 억 464582 N N 0 N 00 N
6 20250219 120123 57 100.00 KOSPI 신고가 비금속 N N N N N 9660 -30 5 -0.31 153541280 15790 70.72 9690 9990 9550 12590 6790 9690 9723.96 4.69 0 -447 10023 9856 9723 9556 9423 9940 9640 50 2900 500 6970 10 1 9900000 956 8.86 0.82 12 0.16 1090.00 11735.00 9990 20250211 -3.30 7750 20240409 24.65 9990 0.00 20250211 8650 11.68 20250120 9990 -3.30 20250211 7750 24.65 20240409 0.07 N 001560 500 50 억 464582 N N 0 N 00 N
7 20250219 110123 57 100.00 KOSPI 신고가 비금속 N N N N N 9680 -10 5 -0.10 135959340 13976 62.59 9690 9990 9550 12590 6790 9690 9728.06 4.69 0 -419 10023 9856 9723 9556 9423 9940 9640 50 2900 500 6970 10 1 9900000 958 8.88 0.82 12 0.14 1090.00 11735.00 9990 20250211 -3.10 7750 20240409 24.90 9990 0.00 20250211 8650 11.91 20250120 9990 -3.10 20250211 7750 24.90 20240409 0.07 N 001560 500 50 억 464582 N N 0 N 00 N
8 20250219 100123 57 100.00 KOSPI 신고가 비금속 N N N N N 9990 300 2 3.10 42556460 4360 19.53 9690 9990 9550 12590 6790 9690 9760.66 4.69 0 -97 10023 9856 9723 9556 9423 9940 9640 50 2900 500 6970 10 1 9900000 989 9.17 0.85 12 0.04 1090.00 11735.00 9990 20250211 0.00 7750 20240409 28.90 9990 0.00 20250211 8650 15.49 20250120 9990 0.00 20250211 7750 28.90 20240409 0.07 N 001560 500 50 억 464582 N N 0 N 00 N
9 20250219 090123 57 100.00 KOSPI 비금속 N N N N N 9690 0 3 0.00 242250 25 0.11 9690 9690 9690 12590 6790 9690 9690.00 4.69 0 -3 10023 9856 9723 9556 9423 9940 9640 50 2900 500 6970 10 1 9900000 959 8.89 0.83 12 0.00 1090.00 11735.00 9990 20250211 -3.00 7750 20240409 25.03 9990 -3.00 20250211 8650 12.02 20250120 9990 -3.00 20250211 7750 25.03 20240409 0.07 N 001560 500 50 억 464582 N N 0 N 00 N
10 20250218 160123 57 100.00 KOSPI 비금속 N N N N N 9690 -10 5 -0.10 215873080 22329 1024.74 9600 9890 9590 12610 6790 9700 9667.83 4.70 0 -605 10020 9860 9780 9620 9540 9820 9580 50 2910 500 6980 10 1 9900000 959 8.89 0.83 12 0.23 1090.00 11735.00 9990 20250211 -3.00 7750 20240409 25.03 9990 -3.00 20250211 8650 12.02 20250120 9990 -3.00 20250211 7750 25.03 20240409 0.05 N 001560 500 50 억 464948 N N 3 N 00 N
11 20250218 150123 57 100.00 KOSPI 비금속 N N N N N 9670 -30 5 -0.31 194904630 20164 925.38 9600 9890 9590 12610 6790 9700 9665.97 4.70 0 -682 10020 9860 9780 9620 9540 9820 9580 50 2910 500 6980 10 1 9900000 957 8.87 0.82 12 0.20 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 0.05 N 001560 500 50 억 464948 N N 3 N 00 N
12 20250218 140123 57 100.00 KOSPI 비금속 N N N N N 9650 -50 5 -0.52 179044790 18524 850.11 9600 9890 9590 12610 6790 9700 9665.56 4.70 0 -400 10020 9860 9780 9620 9540 9820 9580 50 2910 500 6980 10 1 9900000 955 8.85 0.82 12 0.19 1090.00 11735.00 9990 20250211 -3.40 7750 20240409 24.52 9990 -3.40 20250211 8650 11.56 20250120 9990 -3.40 20250211 7750 24.52 20240409 0.05 N 001560 500 50 억 464948 N N 3 N 00 N