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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,-1,5,-0.21,301182819,638145,136.72,471,474,470,616,332,474,471.96,5.68,0,52997,477,475,473,471,469,476,472,2363,142,500,350,1,1,472590171,2235,94.60,0.33,12,0.14,5.00,1420.00,669,20240219,-29.30,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,669,-29.30,20240219,452,4.65,20241209,1.56,N,001510,500,2362 억,,26865984,N,N,5337,N,00,N
20250212,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,-2,5,-0.42,239703744,508134,108.86,471,474,470,616,332,474,471.73,5.68,0,47632,477,475,473,471,469,476,472,2363,142,500,350,1,1,472590171,2231,94.40,0.33,12,0.11,5.00,1420.00,669,20240219,-29.45,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,669,-29.45,20240219,452,4.42,20241209,1.56,N,001510,500,2362 억,,26865984,N,N,0,N,00,N
20250212,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,-3,5,-0.63,210977654,447145,95.80,471,474,470,616,332,474,471.83,5.68,0,40706,477,475,473,471,469,476,472,2363,142,500,350,1,1,472590171,2226,94.20,0.33,12,0.09,5.00,1420.00,669,20240219,-29.60,452,20241209,4.20,500,-5.80,20250113,462,1.95,20250102,669,-29.60,20240219,452,4.20,20241209,1.56,N,001510,500,2362 억,,26865984,N,N,0,N,00,N
20250212,130121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,-3,5,-0.63,188230849,398821,85.44,471,474,470,616,332,474,471.96,5.68,0,35777,477,475,473,471,469,476,472,2363,142,500,350,1,1,472590171,2226,94.20,0.33,12,0.08,5.00,1420.00,669,20240219,-29.60,452,20241209,4.20,500,-5.80,20250113,462,1.95,20250102,669,-29.60,20240219,452,4.20,20241209,1.56,N,001510,500,2362 억,,26865984,N,N,0,N,00,N
20250212,120121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,-2,5,-0.42,117032035,247676,53.06,471,474,471,616,332,474,472.51,5.68,0,29242,477,475,473,471,469,476,472,2363,142,500,350,1,1,472590171,2231,94.40,0.33,12,0.05,5.00,1420.00,669,20240219,-29.45,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,669,-29.45,20240219,452,4.42,20241209,1.56,N,001510,500,2362 억,,26865984,N,N,0,N,00,N
20250212,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,-1,5,-0.21,54766388,115864,24.82,471,474,471,616,332,474,472.67,5.68,0,16990,477,475,473,471,469,476,472,2363,142,500,350,1,1,472590171,2235,94.60,0.33,12,0.02,5.00,1420.00,669,20240219,-29.30,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,669,-29.30,20240219,452,4.65,20241209,1.56,N,001510,500,2362 억,,26865984,N,N,0,N,00,N
20250212,100121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,-1,5,-0.21,27577578,58374,12.51,471,474,471,616,332,474,472.40,5.68,0,5465,477,475,473,471,469,476,472,2363,142,500,350,1,1,472590171,2235,94.60,0.33,12,0.01,5.00,1420.00,669,20240219,-29.30,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,669,-29.30,20240219,452,4.65,20241209,1.56,N,001510,500,2362 억,,26865984,N,N,0,N,00,N
20250212,090121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,-2,5,-0.42,2909089,6170,1.32,471,472,471,616,332,474,471.00,5.68,0,58,477,475,473,471,469,476,472,2363,142,500,350,1,1,472590171,2231,94.40,0.33,12,0.00,5.00,1420.00,669,20240219,-29.45,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,669,-29.45,20240219,452,4.42,20241209,1.56,N,001510,500,2362 억,,26865984,N,N,0,N,00,N
20250211,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,1,2,0.21,186177718,393290,41.79,473,475,471,614,332,473,473.39,5.68,0,97764,478,475,471,468,464,477,470,2363,141,500,350,1,1,472590171,2240,94.80,0.33,12,0.08,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,669,-29.15,20240219,452,4.87,20241209,1.58,N,001510,500,2362 억,,26858478,N,N,0,N,00,N
20250211,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,0,3,0.00,173234748,365964,38.88,473,475,471,614,332,473,473.37,5.68,0,90244,478,475,471,468,464,477,470,2363,141,500,350,1,1,472590171,2235,94.60,0.33,12,0.08,5.00,1420.00,669,20240219,-29.30,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,669,-29.30,20240219,452,4.65,20241209,1.58,N,001510,500,2362 억,,26858478,N,N,0,N,00,N
20250211,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,0,3,0.00,113057139,238933,25.39,473,475,471,614,332,473,473.18,5.68,0,60902,478,475,471,468,464,477,470,2363,141,500,350,1,1,472590171,2235,94.60,0.33,12,0.05,5.00,1420.00,669,20240219,-29.30,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,669,-29.30,20240219,452,4.65,20241209,1.58,N,001510,500,2362 억,,26858478,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 20250212 160121 55 60.00 KOSPI 증권 N N N Y 60 N 473 -1 5 -0.21 301182819 638145 136.72 471 474 470 616 332 474 471.96 5.68 0 52997 477 475 473 471 469 476 472 2363 142 500 350 1 1 472590171 2235 94.60 0.33 12 0.14 5.00 1420.00 669 20240219 -29.30 452 20241209 4.65 500 -5.40 20250113 462 2.38 20250102 669 -29.30 20240219 452 4.65 20241209 1.56 N 001510 500 2362 억 26865984 N N 5337 N 00 N
3 20250212 150121 55 60.00 KOSPI 증권 N N N Y 60 N 472 -2 5 -0.42 239703744 508134 108.86 471 474 470 616 332 474 471.73 5.68 0 47632 477 475 473 471 469 476 472 2363 142 500 350 1 1 472590171 2231 94.40 0.33 12 0.11 5.00 1420.00 669 20240219 -29.45 452 20241209 4.42 500 -5.60 20250113 462 2.16 20250102 669 -29.45 20240219 452 4.42 20241209 1.56 N 001510 500 2362 억 26865984 N N 0 N 00 N
4 20250212 140120 55 60.00 KOSPI 증권 N N N Y 60 N 471 -3 5 -0.63 210977654 447145 95.80 471 474 470 616 332 474 471.83 5.68 0 40706 477 475 473 471 469 476 472 2363 142 500 350 1 1 472590171 2226 94.20 0.33 12 0.09 5.00 1420.00 669 20240219 -29.60 452 20241209 4.20 500 -5.80 20250113 462 1.95 20250102 669 -29.60 20240219 452 4.20 20241209 1.56 N 001510 500 2362 억 26865984 N N 0 N 00 N
5 20250212 130121 55 60.00 KOSPI 증권 N N N Y 60 N 471 -3 5 -0.63 188230849 398821 85.44 471 474 470 616 332 474 471.96 5.68 0 35777 477 475 473 471 469 476 472 2363 142 500 350 1 1 472590171 2226 94.20 0.33 12 0.08 5.00 1420.00 669 20240219 -29.60 452 20241209 4.20 500 -5.80 20250113 462 1.95 20250102 669 -29.60 20240219 452 4.20 20241209 1.56 N 001510 500 2362 억 26865984 N N 0 N 00 N
6 20250212 120121 55 60.00 KOSPI 증권 N N N Y 60 N 472 -2 5 -0.42 117032035 247676 53.06 471 474 471 616 332 474 472.51 5.68 0 29242 477 475 473 471 469 476 472 2363 142 500 350 1 1 472590171 2231 94.40 0.33 12 0.05 5.00 1420.00 669 20240219 -29.45 452 20241209 4.42 500 -5.60 20250113 462 2.16 20250102 669 -29.45 20240219 452 4.42 20241209 1.56 N 001510 500 2362 억 26865984 N N 0 N 00 N
7 20250212 110121 55 60.00 KOSPI 증권 N N N Y 60 N 473 -1 5 -0.21 54766388 115864 24.82 471 474 471 616 332 474 472.67 5.68 0 16990 477 475 473 471 469 476 472 2363 142 500 350 1 1 472590171 2235 94.60 0.33 12 0.02 5.00 1420.00 669 20240219 -29.30 452 20241209 4.65 500 -5.40 20250113 462 2.38 20250102 669 -29.30 20240219 452 4.65 20241209 1.56 N 001510 500 2362 억 26865984 N N 0 N 00 N
8 20250212 100121 55 60.00 KOSPI 증권 N N N Y 60 N 473 -1 5 -0.21 27577578 58374 12.51 471 474 471 616 332 474 472.40 5.68 0 5465 477 475 473 471 469 476 472 2363 142 500 350 1 1 472590171 2235 94.60 0.33 12 0.01 5.00 1420.00 669 20240219 -29.30 452 20241209 4.65 500 -5.40 20250113 462 2.38 20250102 669 -29.30 20240219 452 4.65 20241209 1.56 N 001510 500 2362 억 26865984 N N 0 N 00 N
9 20250212 090121 55 60.00 KOSPI 증권 N N N Y 60 N 472 -2 5 -0.42 2909089 6170 1.32 471 472 471 616 332 474 471.00 5.68 0 58 477 475 473 471 469 476 472 2363 142 500 350 1 1 472590171 2231 94.40 0.33 12 0.00 5.00 1420.00 669 20240219 -29.45 452 20241209 4.42 500 -5.60 20250113 462 2.16 20250102 669 -29.45 20240219 452 4.42 20241209 1.56 N 001510 500 2362 억 26865984 N N 0 N 00 N
10 20250211 160120 55 60.00 KOSPI 증권 N N N Y 60 N 474 1 2 0.21 186177718 393290 41.79 473 475 471 614 332 473 473.39 5.68 0 97764 478 475 471 468 464 477 470 2363 141 500 350 1 1 472590171 2240 94.80 0.33 12 0.08 5.00 1420.00 669 20240219 -29.15 452 20241209 4.87 500 -5.20 20250113 462 2.60 20250102 669 -29.15 20240219 452 4.87 20241209 1.58 N 001510 500 2362 억 26858478 N N 0 N 00 N
11 20250211 150120 55 60.00 KOSPI 증권 N N N Y 60 N 473 0 3 0.00 173234748 365964 38.88 473 475 471 614 332 473 473.37 5.68 0 90244 478 475 471 468 464 477 470 2363 141 500 350 1 1 472590171 2235 94.60 0.33 12 0.08 5.00 1420.00 669 20240219 -29.30 452 20241209 4.65 500 -5.40 20250113 462 2.38 20250102 669 -29.30 20240219 452 4.65 20241209 1.58 N 001510 500 2362 억 26858478 N N 0 N 00 N
12 20250211 140120 55 60.00 KOSPI 증권 N N N Y 60 N 473 0 3 0.00 113057139 238933 25.39 473 475 471 614 332 473 473.18 5.68 0 60902 478 475 471 468 464 477 470 2363 141 500 350 1 1 472590171 2235 94.60 0.33 12 0.05 5.00 1420.00 669 20240219 -29.30 452 20241209 4.65 500 -5.40 20250113 462 2.38 20250102 669 -29.30 20240219 452 4.65 20241209 1.58 N 001510 500 2362 억 26858478 N N 0 N 00 N