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
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
20250212,160122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9880,90,2,0.92,185035500,19202,33.25,9770,9900,9490,12720,6860,9790,9636.26,4.69,0,-2083,10376,10082,9696,9402,9016,10130,9450,50,2930,500,7040,10,1,9900000,978,9.06,0.84,12,0.19,1090.00,11735.00,9990,20250211,-1.10,7750,20240409,27.48,9990,-1.10,20250211,8650,14.22,20250120,9990,-1.10,20250211,7750,27.48,20240409,0.03,N,001560,500,50 억,,463992,N,N,28,N,00,N
20250212,150122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9710,-80,5,-0.82,178211950,18503,32.04,9770,9900,9490,12720,6860,9790,9631.52,4.69,0,-1963,10376,10082,9696,9402,9016,10130,9450,50,2930,500,7040,10,1,9900000,961,8.91,0.83,12,0.19,1090.00,11735.00,9990,20250211,-2.80,7750,20240409,25.29,9990,-2.80,20250211,8650,12.25,20250120,9990,-2.80,20250211,7750,25.29,20240409,0.03,N,001560,500,50 억,,463992,N,N,0,N,00,N
20250212,140122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9510,-280,5,-2.86,79727340,8293,14.36,9770,9800,9490,12720,6860,9790,9613.81,4.69,0,-1644,10376,10082,9696,9402,9016,10130,9450,50,2930,500,7040,10,1,9900000,941,8.72,0.81,12,0.08,1090.00,11735.00,9990,20250211,-4.80,7750,20240409,22.71,9990,-4.80,20250211,8650,9.94,20250120,9990,-4.80,20250211,7750,22.71,20240409,0.03,N,001560,500,50 억,,463992,N,N,0,N,00,N
20250212,130122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9520,-270,5,-2.76,76692770,7974,13.81,9770,9800,9490,12720,6860,9790,9617.85,4.69,0,-1326,10376,10082,9696,9402,9016,10130,9450,50,2930,500,7040,10,1,9900000,942,8.73,0.81,12,0.08,1090.00,11735.00,9990,20250211,-4.70,7750,20240409,22.84,9990,-4.70,20250211,8650,10.06,20250120,9990,-4.70,20250211,7750,22.84,20240409,0.03,N,001560,500,50 억,,463992,N,N,0,N,00,N
20250212,120122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9530,-260,5,-2.66,73204570,7607,13.17,9770,9800,9530,12720,6860,9790,9623.32,4.69,0,-1003,10376,10082,9696,9402,9016,10130,9450,50,2930,500,7040,10,1,9900000,943,8.74,0.81,12,0.08,1090.00,11735.00,9990,20250211,-4.60,7750,20240409,22.97,9990,-4.60,20250211,8650,10.17,20250120,9990,-4.60,20250211,7750,22.97,20240409,0.03,N,001560,500,50 억,,463992,N,N,0,N,00,N
20250212,110122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9610,-180,5,-1.84,58412580,6064,10.50,9770,9800,9550,12720,6860,9790,9632.68,4.69,0,-693,10376,10082,9696,9402,9016,10130,9450,50,2930,500,7040,10,1,9900000,951,8.82,0.82,12,0.06,1090.00,11735.00,9990,20250211,-3.80,7750,20240409,24.00,9990,-3.80,20250211,8650,11.10,20250120,9990,-3.80,20250211,7750,24.00,20240409,0.03,N,001560,500,50 억,,463992,N,N,0,N,00,N
20250212,100122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9620,-170,5,-1.74,5148830,533,0.92,9770,9770,9620,12720,6860,9790,9660.09,4.69,0,-312,10376,10082,9696,9402,9016,10130,9450,50,2930,500,7040,10,1,9900000,952,8.83,0.82,12,0.01,1090.00,11735.00,9990,20250211,-3.70,7750,20240409,24.13,9990,-3.70,20250211,8650,11.21,20250120,9990,-3.70,20250211,7750,24.13,20240409,0.03,N,001560,500,50 억,,463992,N,N,0,N,00,N
20250212,090122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9770,-20,5,-0.20,127010,13,0.02,9770,9770,9770,12720,6860,9790,9770.00,4.69,0,-11,10376,10082,9696,9402,9016,10130,9450,50,2930,500,7040,10,1,9900000,967,8.96,0.83,12,0.00,1090.00,11735.00,9990,20250211,-2.20,7750,20240409,26.06,9990,-2.20,20250211,8650,12.95,20250120,9990,-2.20,20250211,7750,26.06,20240409,0.03,N,001560,500,50 억,,463992,N,N,0,N,00,N
20250211,160121,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9790,150,2,1.56,551611210,57719,561.80,9790,9990,9310,12530,6750,9640,9556.64,4.67,0,596,10246,9942,9676,9372,9106,10095,9525,50,2890,500,6940,10,1,9900000,969,8.98,0.83,12,0.58,1090.00,11735.00,9990,20250211,-2.00,7750,20240409,26.32,9990,-2.00,20250211,8650,13.18,20250120,9990,-2.00,20250211,7750,26.32,20240409,0.03,N,001560,500,50 억,,462526,N,N,0,N,00,N
20250211,150122,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9680,40,2,0.41,537213020,56234,547.34,9790,9990,9310,12530,6750,9640,9553.17,4.67,0,352,10246,9942,9676,9372,9106,10095,9525,50,2890,500,6940,10,1,9900000,958,8.88,0.82,12,0.57,1090.00,11735.00,9990,20250211,-3.10,7750,20240409,24.90,9990,-3.10,20250211,8650,11.91,20250120,9990,-3.10,20250211,7750,24.90,20240409,0.03,N,001560,500,50 억,,462526,N,N,0,N,00,N
20250211,140122,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,9770,130,2,1.35,436939800,45829,446.07,9790,9990,9310,12530,6750,9640,9534.13,4.67,0,107,10246,9942,9676,9372,9106,10095,9525,50,2890,500,6940,10,1,9900000,967,8.96,0.83,12,0.46,1090.00,11735.00,9990,20250211,-2.20,7750,20240409,26.06,9990,-2.20,20250211,8650,12.95,20250120,9990,-2.20,20250211,7750,26.06,20240409,0.03,N,001560,500,50 억,,462526,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 160122 57 100.00 KOSPI 비금속 N N N N N 9880 90 2 0.92 185035500 19202 33.25 9770 9900 9490 12720 6860 9790 9636.26 4.69 0 -2083 10376 10082 9696 9402 9016 10130 9450 50 2930 500 7040 10 1 9900000 978 9.06 0.84 12 0.19 1090.00 11735.00 9990 20250211 -1.10 7750 20240409 27.48 9990 -1.10 20250211 8650 14.22 20250120 9990 -1.10 20250211 7750 27.48 20240409 0.03 N 001560 500 50 억 463992 N N 28 N 00 N
3 20250212 150122 57 100.00 KOSPI 비금속 N N N N N 9710 -80 5 -0.82 178211950 18503 32.04 9770 9900 9490 12720 6860 9790 9631.52 4.69 0 -1963 10376 10082 9696 9402 9016 10130 9450 50 2930 500 7040 10 1 9900000 961 8.91 0.83 12 0.19 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 0.03 N 001560 500 50 억 463992 N N 0 N 00 N
4 20250212 140122 57 100.00 KOSPI 비금속 N N N N N 9510 -280 5 -2.86 79727340 8293 14.36 9770 9800 9490 12720 6860 9790 9613.81 4.69 0 -1644 10376 10082 9696 9402 9016 10130 9450 50 2930 500 7040 10 1 9900000 941 8.72 0.81 12 0.08 1090.00 11735.00 9990 20250211 -4.80 7750 20240409 22.71 9990 -4.80 20250211 8650 9.94 20250120 9990 -4.80 20250211 7750 22.71 20240409 0.03 N 001560 500 50 억 463992 N N 0 N 00 N
5 20250212 130122 57 100.00 KOSPI 비금속 N N N N N 9520 -270 5 -2.76 76692770 7974 13.81 9770 9800 9490 12720 6860 9790 9617.85 4.69 0 -1326 10376 10082 9696 9402 9016 10130 9450 50 2930 500 7040 10 1 9900000 942 8.73 0.81 12 0.08 1090.00 11735.00 9990 20250211 -4.70 7750 20240409 22.84 9990 -4.70 20250211 8650 10.06 20250120 9990 -4.70 20250211 7750 22.84 20240409 0.03 N 001560 500 50 억 463992 N N 0 N 00 N
6 20250212 120122 57 100.00 KOSPI 비금속 N N N N N 9530 -260 5 -2.66 73204570 7607 13.17 9770 9800 9530 12720 6860 9790 9623.32 4.69 0 -1003 10376 10082 9696 9402 9016 10130 9450 50 2930 500 7040 10 1 9900000 943 8.74 0.81 12 0.08 1090.00 11735.00 9990 20250211 -4.60 7750 20240409 22.97 9990 -4.60 20250211 8650 10.17 20250120 9990 -4.60 20250211 7750 22.97 20240409 0.03 N 001560 500 50 억 463992 N N 0 N 00 N
7 20250212 110122 57 100.00 KOSPI 비금속 N N N N N 9610 -180 5 -1.84 58412580 6064 10.50 9770 9800 9550 12720 6860 9790 9632.68 4.69 0 -693 10376 10082 9696 9402 9016 10130 9450 50 2930 500 7040 10 1 9900000 951 8.82 0.82 12 0.06 1090.00 11735.00 9990 20250211 -3.80 7750 20240409 24.00 9990 -3.80 20250211 8650 11.10 20250120 9990 -3.80 20250211 7750 24.00 20240409 0.03 N 001560 500 50 억 463992 N N 0 N 00 N
8 20250212 100122 57 100.00 KOSPI 비금속 N N N N N 9620 -170 5 -1.74 5148830 533 0.92 9770 9770 9620 12720 6860 9790 9660.09 4.69 0 -312 10376 10082 9696 9402 9016 10130 9450 50 2930 500 7040 10 1 9900000 952 8.83 0.82 12 0.01 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 0.03 N 001560 500 50 억 463992 N N 0 N 00 N
9 20250212 090122 57 100.00 KOSPI 비금속 N N N N N 9770 -20 5 -0.20 127010 13 0.02 9770 9770 9770 12720 6860 9790 9770.00 4.69 0 -11 10376 10082 9696 9402 9016 10130 9450 50 2930 500 7040 10 1 9900000 967 8.96 0.83 12 0.00 1090.00 11735.00 9990 20250211 -2.20 7750 20240409 26.06 9990 -2.20 20250211 8650 12.95 20250120 9990 -2.20 20250211 7750 26.06 20240409 0.03 N 001560 500 50 억 463992 N N 0 N 00 N
10 20250211 160121 57 100.00 KOSPI 신고가 비금속 N N N N N 9790 150 2 1.56 551611210 57719 561.80 9790 9990 9310 12530 6750 9640 9556.64 4.67 0 596 10246 9942 9676 9372 9106 10095 9525 50 2890 500 6940 10 1 9900000 969 8.98 0.83 12 0.58 1090.00 11735.00 9990 20250211 -2.00 7750 20240409 26.32 9990 -2.00 20250211 8650 13.18 20250120 9990 -2.00 20250211 7750 26.32 20240409 0.03 N 001560 500 50 억 462526 N N 0 N 00 N
11 20250211 150122 57 100.00 KOSPI 신고가 비금속 N N N N N 9680 40 2 0.41 537213020 56234 547.34 9790 9990 9310 12530 6750 9640 9553.17 4.67 0 352 10246 9942 9676 9372 9106 10095 9525 50 2890 500 6940 10 1 9900000 958 8.88 0.82 12 0.57 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 0.03 N 001560 500 50 억 462526 N N 0 N 00 N
12 20250211 140122 57 100.00 KOSPI 신고가 비금속 N N N N N 9770 130 2 1.35 436939800 45829 446.07 9790 9990 9310 12530 6750 9640 9534.13 4.67 0 107 10246 9942 9676 9372 9106 10095 9525 50 2890 500 6940 10 1 9900000 967 8.96 0.83 12 0.46 1090.00 11735.00 9990 20250211 -2.20 7750 20240409 26.06 9990 -2.20 20250211 8650 12.95 20250120 9990 -2.20 20250211 7750 26.06 20240409 0.03 N 001560 500 50 억 462526 N N 0 N 00 N