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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001510/price/prices-20250401.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
20250429,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,483,5,2,1.05,349600762,727835,68.41,478,485,473,621,335,478,480.33,6.12,0,166357,490,484,477,471,464,487,474,2363,143,500,350,1,1,472590171,2283,-2.79,0.39,12,0.15,-173.00,1241.00,630,20240904,-23.33,424,20250407,13.92,500,-3.40,20250113,424,13.92,20250407,630,-23.33,20240904,424,13.92,20250407,1.38,Y,001510,500,2362 억,,28932506,N,N,60,N,00,N
20250429,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,483,5,2,1.05,324599671,676047,63.54,478,485,473,621,335,478,480.14,6.12,0,148925,490,484,477,471,464,487,474,2363,143,500,350,1,1,472590171,2283,-2.79,0.39,12,0.14,-173.00,1241.00,630,20240904,-23.33,424,20250407,13.92,500,-3.40,20250113,424,13.92,20250407,630,-23.33,20240904,424,13.92,20250407,1.38,Y,001510,500,2362 억,,28932506,N,N,7044,N,00,N
20250429,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,483,5,2,1.05,307188883,639963,60.15,478,485,473,621,335,478,480.01,6.12,0,140567,490,484,477,471,464,487,474,2363,143,500,350,1,1,472590171,2283,-2.79,0.39,12,0.14,-173.00,1241.00,630,20240904,-23.33,424,20250407,13.92,500,-3.40,20250113,424,13.92,20250407,630,-23.33,20240904,424,13.92,20250407,1.38,Y,001510,500,2362 억,,28932506,N,N,7044,N,00,N
20250429,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,481,3,2,0.63,275415046,574137,53.96,478,485,473,621,335,478,479.70,6.12,0,143018,490,484,477,471,464,487,474,2363,143,500,350,1,1,472590171,2273,-2.78,0.39,12,0.12,-173.00,1241.00,630,20240904,-23.65,424,20250407,13.44,500,-3.80,20250113,424,13.44,20250407,630,-23.65,20240904,424,13.44,20250407,1.38,Y,001510,500,2362 억,,28932506,N,N,7044,N,00,N
20250429,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,481,3,2,0.63,244915483,510991,48.03,478,485,473,621,335,478,479.30,6.12,0,138825,490,484,477,471,464,487,474,2363,143,500,350,1,1,472590171,2273,-2.78,0.39,12,0.11,-173.00,1241.00,630,20240904,-23.65,424,20250407,13.44,500,-3.80,20250113,424,13.44,20250407,630,-23.65,20240904,424,13.44,20250407,1.38,Y,001510,500,2362 억,,28932506,N,N,7044,N,00,N
20250429,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,483,5,2,1.05,223631447,466842,43.88,478,485,473,621,335,478,479.03,6.12,0,134108,490,484,477,471,464,487,474,2363,143,500,350,1,1,472590171,2283,-2.79,0.39,12,0.10,-173.00,1241.00,630,20240904,-23.33,424,20250407,13.92,500,-3.40,20250113,424,13.92,20250407,630,-23.33,20240904,424,13.92,20250407,1.38,Y,001510,500,2362 억,,28932506,N,N,7044,N,00,N
20250429,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,481,3,2,0.63,106087026,223030,20.96,478,481,473,621,335,478,475.66,6.12,0,65404,490,484,477,471,464,487,474,2363,143,500,350,1,1,472590171,2273,-2.78,0.39,12,0.05,-173.00,1241.00,630,20240904,-23.65,424,20250407,13.44,500,-3.80,20250113,424,13.44,20250407,630,-23.65,20240904,424,13.44,20250407,1.38,Y,001510,500,2362 억,,28932506,N,N,7044,N,00,N
20250429,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,479,1,2,0.21,1174897,2459,0.23,478,479,477,621,335,478,477.79,6.12,0,-197,490,484,477,471,464,487,474,2363,143,500,350,1,1,472590171,2264,-2.77,0.39,12,0.00,-173.00,1241.00,630,20240904,-23.97,424,20250407,12.97,500,-4.20,20250113,424,12.97,20250407,630,-23.97,20240904,424,12.97,20250407,1.38,Y,001510,500,2362 억,,28932506,N,N,7044,N,00,N
20250428,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,478,6,2,1.27,507970220,1063251,248.44,471,483,470,613,331,472,477.75,6.11,0,71883,477,474,471,468,465,476,470,2363,141,500,340,1,1,472590171,2259,-2.76,0.39,12,0.22,-173.00,1241.00,630,20240904,-24.13,424,20250407,12.74,500,-4.40,20250113,424,12.74,20250407,630,-24.13,20240904,424,12.74,20250407,1.38,Y,001510,500,2362 억,,28876051,N,N,7044,N,00,N
20250428,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,478,6,2,1.27,488783581,1023056,239.05,471,483,470,613,331,472,477.77,6.11,0,73728,477,474,471,468,465,476,470,2363,141,500,340,1,1,472590171,2259,-2.76,0.39,12,0.22,-173.00,1241.00,630,20240904,-24.13,424,20250407,12.74,500,-4.40,20250113,424,12.74,20250407,630,-24.13,20240904,424,12.74,20250407,1.38,Y,001510,500,2362 억,,28876051,N,N,0,N,00,N
20250428,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,478,6,2,1.27,457165592,956856,223.58,471,483,470,613,331,472,477.78,6.11,0,106434,477,474,471,468,465,476,470,2363,141,500,340,1,1,472590171,2259,-2.76,0.39,12,0.20,-173.00,1241.00,630,20240904,-24.13,424,20250407,12.74,500,-4.40,20250113,424,12.74,20250407,630,-24.13,20240904,424,12.74,20250407,1.38,Y,001510,500,2362 억,,28876051,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 20250429 160120 55 60.00 KOSPI 증권 N N N Y 60 N 483 5 2 1.05 349600762 727835 68.41 478 485 473 621 335 478 480.33 6.12 0 166357 490 484 477 471 464 487 474 2363 143 500 350 1 1 472590171 2283 -2.79 0.39 12 0.15 -173.00 1241.00 630 20240904 -23.33 424 20250407 13.92 500 -3.40 20250113 424 13.92 20250407 630 -23.33 20240904 424 13.92 20250407 1.38 Y 001510 500 2362 억 28932506 N N 60 N 00 N
3 20250429 150121 55 60.00 KOSPI 증권 N N N Y 60 N 483 5 2 1.05 324599671 676047 63.54 478 485 473 621 335 478 480.14 6.12 0 148925 490 484 477 471 464 487 474 2363 143 500 350 1 1 472590171 2283 -2.79 0.39 12 0.14 -173.00 1241.00 630 20240904 -23.33 424 20250407 13.92 500 -3.40 20250113 424 13.92 20250407 630 -23.33 20240904 424 13.92 20250407 1.38 Y 001510 500 2362 억 28932506 N N 7044 N 00 N
4 20250429 140120 55 60.00 KOSPI 증권 N N N Y 60 N 483 5 2 1.05 307188883 639963 60.15 478 485 473 621 335 478 480.01 6.12 0 140567 490 484 477 471 464 487 474 2363 143 500 350 1 1 472590171 2283 -2.79 0.39 12 0.14 -173.00 1241.00 630 20240904 -23.33 424 20250407 13.92 500 -3.40 20250113 424 13.92 20250407 630 -23.33 20240904 424 13.92 20250407 1.38 Y 001510 500 2362 억 28932506 N N 7044 N 00 N
5 20250429 130122 55 60.00 KOSPI 증권 N N N Y 60 N 481 3 2 0.63 275415046 574137 53.96 478 485 473 621 335 478 479.70 6.12 0 143018 490 484 477 471 464 487 474 2363 143 500 350 1 1 472590171 2273 -2.78 0.39 12 0.12 -173.00 1241.00 630 20240904 -23.65 424 20250407 13.44 500 -3.80 20250113 424 13.44 20250407 630 -23.65 20240904 424 13.44 20250407 1.38 Y 001510 500 2362 억 28932506 N N 7044 N 00 N
6 20250429 120122 55 60.00 KOSPI 증권 N N N Y 60 N 481 3 2 0.63 244915483 510991 48.03 478 485 473 621 335 478 479.30 6.12 0 138825 490 484 477 471 464 487 474 2363 143 500 350 1 1 472590171 2273 -2.78 0.39 12 0.11 -173.00 1241.00 630 20240904 -23.65 424 20250407 13.44 500 -3.80 20250113 424 13.44 20250407 630 -23.65 20240904 424 13.44 20250407 1.38 Y 001510 500 2362 억 28932506 N N 7044 N 00 N
7 20250429 110121 55 60.00 KOSPI 증권 N N N Y 60 N 483 5 2 1.05 223631447 466842 43.88 478 485 473 621 335 478 479.03 6.12 0 134108 490 484 477 471 464 487 474 2363 143 500 350 1 1 472590171 2283 -2.79 0.39 12 0.10 -173.00 1241.00 630 20240904 -23.33 424 20250407 13.92 500 -3.40 20250113 424 13.92 20250407 630 -23.33 20240904 424 13.92 20250407 1.38 Y 001510 500 2362 억 28932506 N N 7044 N 00 N
8 20250429 100122 55 60.00 KOSPI 증권 N N N Y 60 N 481 3 2 0.63 106087026 223030 20.96 478 481 473 621 335 478 475.66 6.12 0 65404 490 484 477 471 464 487 474 2363 143 500 350 1 1 472590171 2273 -2.78 0.39 12 0.05 -173.00 1241.00 630 20240904 -23.65 424 20250407 13.44 500 -3.80 20250113 424 13.44 20250407 630 -23.65 20240904 424 13.44 20250407 1.38 Y 001510 500 2362 억 28932506 N N 7044 N 00 N
9 20250429 090122 55 60.00 KOSPI 증권 N N N Y 60 N 479 1 2 0.21 1174897 2459 0.23 478 479 477 621 335 478 477.79 6.12 0 -197 490 484 477 471 464 487 474 2363 143 500 350 1 1 472590171 2264 -2.77 0.39 12 0.00 -173.00 1241.00 630 20240904 -23.97 424 20250407 12.97 500 -4.20 20250113 424 12.97 20250407 630 -23.97 20240904 424 12.97 20250407 1.38 Y 001510 500 2362 억 28932506 N N 7044 N 00 N
10 20250428 160121 55 60.00 KOSPI 증권 N N N Y 60 N 478 6 2 1.27 507970220 1063251 248.44 471 483 470 613 331 472 477.75 6.11 0 71883 477 474 471 468 465 476 470 2363 141 500 340 1 1 472590171 2259 -2.76 0.39 12 0.22 -173.00 1241.00 630 20240904 -24.13 424 20250407 12.74 500 -4.40 20250113 424 12.74 20250407 630 -24.13 20240904 424 12.74 20250407 1.38 Y 001510 500 2362 억 28876051 N N 7044 N 00 N
11 20250428 150121 55 60.00 KOSPI 증권 N N N Y 60 N 478 6 2 1.27 488783581 1023056 239.05 471 483 470 613 331 472 477.77 6.11 0 73728 477 474 471 468 465 476 470 2363 141 500 340 1 1 472590171 2259 -2.76 0.39 12 0.22 -173.00 1241.00 630 20240904 -24.13 424 20250407 12.74 500 -4.40 20250113 424 12.74 20250407 630 -24.13 20240904 424 12.74 20250407 1.38 Y 001510 500 2362 억 28876051 N N 0 N 00 N
12 20250428 140121 55 60.00 KOSPI 증권 N N N Y 60 N 478 6 2 1.27 457165592 956856 223.58 471 483 470 613 331 472 477.78 6.11 0 106434 477 474 471 468 465 476 470 2363 141 500 340 1 1 472590171 2259 -2.76 0.39 12 0.20 -173.00 1241.00 630 20240904 -24.13 424 20250407 12.74 500 -4.40 20250113 424 12.74 20250407 630 -24.13 20240904 424 12.74 20250407 1.38 Y 001510 500 2362 억 28876051 N N 0 N 00 N