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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001530/price/prices-20250501.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
20250516,160118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,37100,1200,2,3.34,1654217325,45500,267.07,35550,37350,35350,46650,25150,35900,36356.42,7.46,0,-6266,37200,36550,36050,35400,34900,36300,35150,137,10750,500,25130,50,1,20334136,7544,608.20,1.44,12,0.22,61.00,25853.00,50500,20241227,-26.53,22681,20240524,63.57,50300,-26.24,20250114,34500,7.54,20250512,51500,-27.96,20241223,23700,56.54,20240524,1.92,Y,001530,500,137 억,,1517165,N,N,12913,N,00,N
20250516,150118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,37100,1200,2,3.34,1324807625,36636,215.04,35550,37250,35350,46650,25150,35900,36161.36,7.46,0,-5378,37200,36550,36050,35400,34900,36300,35150,137,10750,500,25130,50,1,20334136,7544,608.20,1.44,12,0.18,61.00,25853.00,50500,20241227,-26.53,22681,20240524,63.57,50300,-26.24,20250114,34500,7.54,20250512,51500,-27.96,20241223,23700,56.54,20240524,1.92,Y,001530,500,137 억,,1517165,N,N,3871,N,00,N
20250516,140118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,36500,600,2,1.67,776609775,21739,127.60,35550,36500,35350,46650,25150,35900,35724.26,7.46,0,-2643,37200,36550,36050,35400,34900,36300,35150,137,10750,500,25130,50,1,20334136,7422,598.36,1.41,12,0.11,61.00,25853.00,50500,20241227,-27.72,22681,20240524,60.93,50300,-27.44,20250114,34500,5.80,20250512,51500,-29.13,20241223,23700,54.01,20240524,1.92,Y,001530,500,137 억,,1517165,N,N,3871,N,00,N
20250516,130118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35650,-250,5,-0.70,542359875,15247,89.49,35550,36100,35350,46650,25150,35900,35571.58,7.46,0,-3368,37200,36550,36050,35400,34900,36300,35150,137,10750,500,25130,50,1,20334136,7249,584.43,1.38,12,0.07,61.00,25853.00,50500,20241227,-29.41,22681,20240524,57.18,50300,-29.13,20250114,34500,3.33,20250512,51500,-30.78,20241223,23700,50.42,20240524,1.92,Y,001530,500,137 억,,1517165,N,N,3871,N,00,N
20250516,120117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35600,-300,5,-0.84,419616425,11803,69.28,35550,36100,35350,46650,25150,35900,35551.68,7.46,0,-3198,37200,36550,36050,35400,34900,36300,35150,137,10750,500,25130,50,1,20334136,7239,583.61,1.38,12,0.06,61.00,25853.00,50500,20241227,-29.50,22681,20240524,56.96,50300,-29.22,20250114,34500,3.19,20250512,51500,-30.87,20241223,23700,50.21,20240524,1.92,Y,001530,500,137 억,,1517165,N,N,3871,N,00,N
20250516,110117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35600,-300,5,-0.84,248555725,6981,40.98,35550,36100,35350,46650,25150,35900,35604.60,7.46,0,-3073,37200,36550,36050,35400,34900,36300,35150,137,10750,500,25130,50,1,20334136,7239,583.61,1.38,12,0.03,61.00,25853.00,50500,20241227,-29.50,22681,20240524,56.96,50300,-29.22,20250114,34500,3.19,20250512,51500,-30.87,20241223,23700,50.21,20240524,1.92,Y,001530,500,137 억,,1517165,N,N,3871,N,00,N
20250516,100118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35550,-350,5,-0.97,102704425,2885,16.93,35550,36100,35350,46650,25150,35900,35599.45,7.46,0,-1659,37200,36550,36050,35400,34900,36300,35150,137,10750,500,25130,50,1,20334136,7229,582.79,1.38,12,0.01,61.00,25853.00,50500,20241227,-29.60,22681,20240524,56.74,50300,-29.32,20250114,34500,3.04,20250512,51500,-30.97,20241223,23700,50.00,20240524,1.92,Y,001530,500,137 억,,1517165,N,N,3871,N,00,N
20250516,090117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35950,50,2,0.14,10084350,283,1.66,35550,35950,35550,46650,25150,35900,35633.75,7.46,0,-18,37200,36550,36050,35400,34900,36300,35150,137,10750,500,25130,50,1,20334136,7310,589.34,1.39,12,0.00,61.00,25853.00,50500,20241227,-28.81,22681,20240524,58.50,50300,-28.53,20250114,34500,4.20,20250512,51500,-30.19,20241223,23700,51.69,20240524,1.92,Y,001530,500,137 억,,1517165,N,N,3871,N,00,N
20250515,160120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35900,-350,5,-0.97,610215475,17037,56.71,36000,36700,35550,47100,25400,36250,35817.07,7.54,0,-9410,37016,36632,36016,35632,35016,36825,35825,137,10850,500,25370,50,1,20334136,7300,588.52,1.39,12,0.08,61.00,25853.00,50500,20241227,-28.91,22681,20240524,58.28,50300,-28.63,20250114,34500,4.06,20250512,51500,-30.29,20241223,23700,51.48,20240524,1.92,Y,001530,500,137 억,,1533968,N,N,3871,N,00,N
20250515,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35700,-550,5,-1.52,409956100,11445,38.10,36000,36700,35600,47100,25400,36250,35819.67,7.54,0,-6639,37016,36632,36016,35632,35016,36825,35825,137,10850,500,25370,50,1,20334136,7259,585.25,1.38,12,0.06,61.00,25853.00,50500,20241227,-29.31,22681,20240524,57.40,50300,-29.03,20250114,34500,3.48,20250512,51500,-30.68,20241223,23700,50.63,20240524,1.92,Y,001530,500,137 억,,1533968,N,N,2639,N,00,N
20250515,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,35800,-450,5,-1.24,340957650,9514,31.67,36000,36700,35600,47100,25400,36250,35837.47,7.54,0,-6018,37016,36632,36016,35632,35016,36825,35825,137,10850,500,25370,50,1,20334136,7280,586.89,1.38,12,0.05,61.00,25853.00,50500,20241227,-29.11,22681,20240524,57.84,50300,-28.83,20250114,34500,3.77,20250512,51500,-30.49,20241223,23700,51.05,20240524,1.92,Y,001530,500,137 억,,1533968,N,N,2639,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 20250516 160118 57 100.00 KOSPI 유통 N N N N N 37100 1200 2 3.34 1654217325 45500 267.07 35550 37350 35350 46650 25150 35900 36356.42 7.46 0 -6266 37200 36550 36050 35400 34900 36300 35150 137 10750 500 25130 50 1 20334136 7544 608.20 1.44 12 0.22 61.00 25853.00 50500 20241227 -26.53 22681 20240524 63.57 50300 -26.24 20250114 34500 7.54 20250512 51500 -27.96 20241223 23700 56.54 20240524 1.92 Y 001530 500 137 억 1517165 N N 12913 N 00 N
3 20250516 150118 57 100.00 KOSPI 유통 N N N N N 37100 1200 2 3.34 1324807625 36636 215.04 35550 37250 35350 46650 25150 35900 36161.36 7.46 0 -5378 37200 36550 36050 35400 34900 36300 35150 137 10750 500 25130 50 1 20334136 7544 608.20 1.44 12 0.18 61.00 25853.00 50500 20241227 -26.53 22681 20240524 63.57 50300 -26.24 20250114 34500 7.54 20250512 51500 -27.96 20241223 23700 56.54 20240524 1.92 Y 001530 500 137 억 1517165 N N 3871 N 00 N
4 20250516 140118 57 100.00 KOSPI 유통 N N N N N 36500 600 2 1.67 776609775 21739 127.60 35550 36500 35350 46650 25150 35900 35724.26 7.46 0 -2643 37200 36550 36050 35400 34900 36300 35150 137 10750 500 25130 50 1 20334136 7422 598.36 1.41 12 0.11 61.00 25853.00 50500 20241227 -27.72 22681 20240524 60.93 50300 -27.44 20250114 34500 5.80 20250512 51500 -29.13 20241223 23700 54.01 20240524 1.92 Y 001530 500 137 억 1517165 N N 3871 N 00 N
5 20250516 130118 57 100.00 KOSPI 유통 N N N N N 35650 -250 5 -0.70 542359875 15247 89.49 35550 36100 35350 46650 25150 35900 35571.58 7.46 0 -3368 37200 36550 36050 35400 34900 36300 35150 137 10750 500 25130 50 1 20334136 7249 584.43 1.38 12 0.07 61.00 25853.00 50500 20241227 -29.41 22681 20240524 57.18 50300 -29.13 20250114 34500 3.33 20250512 51500 -30.78 20241223 23700 50.42 20240524 1.92 Y 001530 500 137 억 1517165 N N 3871 N 00 N
6 20250516 120117 57 100.00 KOSPI 유통 N N N N N 35600 -300 5 -0.84 419616425 11803 69.28 35550 36100 35350 46650 25150 35900 35551.68 7.46 0 -3198 37200 36550 36050 35400 34900 36300 35150 137 10750 500 25130 50 1 20334136 7239 583.61 1.38 12 0.06 61.00 25853.00 50500 20241227 -29.50 22681 20240524 56.96 50300 -29.22 20250114 34500 3.19 20250512 51500 -30.87 20241223 23700 50.21 20240524 1.92 Y 001530 500 137 억 1517165 N N 3871 N 00 N
7 20250516 110117 57 100.00 KOSPI 유통 N N N N N 35600 -300 5 -0.84 248555725 6981 40.98 35550 36100 35350 46650 25150 35900 35604.60 7.46 0 -3073 37200 36550 36050 35400 34900 36300 35150 137 10750 500 25130 50 1 20334136 7239 583.61 1.38 12 0.03 61.00 25853.00 50500 20241227 -29.50 22681 20240524 56.96 50300 -29.22 20250114 34500 3.19 20250512 51500 -30.87 20241223 23700 50.21 20240524 1.92 Y 001530 500 137 억 1517165 N N 3871 N 00 N
8 20250516 100118 57 100.00 KOSPI 유통 N N N N N 35550 -350 5 -0.97 102704425 2885 16.93 35550 36100 35350 46650 25150 35900 35599.45 7.46 0 -1659 37200 36550 36050 35400 34900 36300 35150 137 10750 500 25130 50 1 20334136 7229 582.79 1.38 12 0.01 61.00 25853.00 50500 20241227 -29.60 22681 20240524 56.74 50300 -29.32 20250114 34500 3.04 20250512 51500 -30.97 20241223 23700 50.00 20240524 1.92 Y 001530 500 137 억 1517165 N N 3871 N 00 N
9 20250516 090117 57 100.00 KOSPI 유통 N N N N N 35950 50 2 0.14 10084350 283 1.66 35550 35950 35550 46650 25150 35900 35633.75 7.46 0 -18 37200 36550 36050 35400 34900 36300 35150 137 10750 500 25130 50 1 20334136 7310 589.34 1.39 12 0.00 61.00 25853.00 50500 20241227 -28.81 22681 20240524 58.50 50300 -28.53 20250114 34500 4.20 20250512 51500 -30.19 20241223 23700 51.69 20240524 1.92 Y 001530 500 137 억 1517165 N N 3871 N 00 N
10 20250515 160120 57 100.00 KOSPI 유통 N N N N N 35900 -350 5 -0.97 610215475 17037 56.71 36000 36700 35550 47100 25400 36250 35817.07 7.54 0 -9410 37016 36632 36016 35632 35016 36825 35825 137 10850 500 25370 50 1 20334136 7300 588.52 1.39 12 0.08 61.00 25853.00 50500 20241227 -28.91 22681 20240524 58.28 50300 -28.63 20250114 34500 4.06 20250512 51500 -30.29 20241223 23700 51.48 20240524 1.92 Y 001530 500 137 억 1533968 N N 3871 N 00 N
11 20250515 150120 57 100.00 KOSPI 유통 N N N N N 35700 -550 5 -1.52 409956100 11445 38.10 36000 36700 35600 47100 25400 36250 35819.67 7.54 0 -6639 37016 36632 36016 35632 35016 36825 35825 137 10850 500 25370 50 1 20334136 7259 585.25 1.38 12 0.06 61.00 25853.00 50500 20241227 -29.31 22681 20240524 57.40 50300 -29.03 20250114 34500 3.48 20250512 51500 -30.68 20241223 23700 50.63 20240524 1.92 Y 001530 500 137 억 1533968 N N 2639 N 00 N
12 20250515 140120 57 100.00 KOSPI 유통 N N N N N 35800 -450 5 -1.24 340957650 9514 31.67 36000 36700 35600 47100 25400 36250 35837.47 7.54 0 -6018 37016 36632 36016 35632 35016 36825 35825 137 10850 500 25370 50 1 20334136 7280 586.89 1.38 12 0.05 61.00 25853.00 50500 20241227 -29.11 22681 20240524 57.84 50300 -28.83 20250114 34500 3.77 20250512 51500 -30.49 20241223 23700 51.05 20240524 1.92 Y 001530 500 137 억 1533968 N N 2639 N 00 N