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
001530/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
20250429,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,41600,-50,5,-0.12,6976543200,175153,206.00,41050,41600,38200,54100,29200,41650,39831.14,7.67,0,-4136,44250,42950,42150,40850,40050,42550,40450,137,12450,500,29150,50,1,20334136,8459,681.97,1.61,12,0.86,61.00,25853.00,50500,20241227,-17.62,22442,20240426,85.37,50300,-17.30,20250114,38200,8.90,20250429,51500,-19.22,20241223,23700,75.53,20240524,1.86,Y,001530,500,137 억,,1559312,N,N,9781,N,00,N
20250429,150121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,40250,-1400,5,-3.36,6103970800,153916,181.02,41050,41550,38200,54100,29200,41650,39657.81,7.67,0,-241,44250,42950,42150,40850,40050,42550,40450,137,12450,500,29150,50,1,20334136,8184,659.84,1.56,12,0.76,61.00,25853.00,50500,20241227,-20.30,22442,20240426,79.35,50300,-19.98,20250114,38200,5.37,20250429,51500,-21.84,20241223,23700,69.83,20240524,1.86,Y,001530,500,137 억,,1559312,N,N,13246,N,00,N
20250429,140121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,40050,-1600,5,-3.84,5731634450,144628,170.10,41050,41550,38200,54100,29200,41650,39630.19,7.67,0,1446,44250,42950,42150,40850,40050,42550,40450,137,12450,500,29150,50,1,20334136,8144,656.56,1.55,12,0.71,61.00,25853.00,50500,20241227,-20.69,22442,20240426,78.46,50300,-20.38,20250114,38200,4.84,20250429,51500,-22.23,20241223,23700,68.99,20240524,1.86,Y,001530,500,137 억,,1559312,N,N,13246,N,00,N
20250429,130122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,40000,-1650,5,-3.96,3647690225,92494,108.78,41050,41550,38200,54100,29200,41650,39437.05,7.67,0,-12391,44250,42950,42150,40850,40050,42550,40450,137,12450,500,29150,50,1,20334136,8134,655.74,1.55,12,0.45,61.00,25853.00,50500,20241227,-20.79,22442,20240426,78.24,50300,-20.48,20250114,38200,4.71,20250429,51500,-22.33,20241223,23700,68.78,20240524,1.86,Y,001530,500,137 억,,1559312,N,N,13246,N,00,N
20250429,120122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,40050,-1600,5,-3.84,3408644775,86517,101.75,41050,41550,38200,54100,29200,41650,39398.55,7.67,0,-12452,44250,42950,42150,40850,40050,42550,40450,137,12450,500,29150,50,1,20334136,8144,656.56,1.55,12,0.43,61.00,25853.00,50500,20241227,-20.69,22442,20240426,78.46,50300,-20.38,20250114,38200,4.84,20250429,51500,-22.23,20241223,23700,68.99,20240524,1.86,Y,001530,500,137 억,,1559312,N,N,13246,N,00,N
20250429,110122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,39200,-2450,5,-5.88,2773878875,70572,83.00,41050,41550,38200,54100,29200,41650,39305.66,7.67,0,-13016,44250,42950,42150,40850,40050,42550,40450,137,12450,500,29150,50,1,20334136,7971,642.62,1.52,12,0.35,61.00,25853.00,50500,20241227,-22.38,22442,20240426,74.67,50300,-22.07,20250114,38200,2.62,20250429,51500,-23.88,20241223,23700,65.40,20240524,1.86,Y,001530,500,137 억,,1559312,N,N,13246,N,00,N
20250429,100122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,39450,-2200,5,-5.28,2191293075,55568,65.35,41050,41550,38200,54100,29200,41650,39434.44,7.67,0,-9614,44250,42950,42150,40850,40050,42550,40450,137,12450,500,29150,50,1,20334136,8022,646.72,1.53,12,0.27,61.00,25853.00,50500,20241227,-21.88,22442,20240426,75.79,50300,-21.57,20250114,38200,3.27,20250429,51500,-23.40,20241223,23700,66.46,20240524,1.86,Y,001530,500,137 억,,1559312,N,N,13246,N,00,N
20250429,090123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,41150,-500,5,-1.20,18951050,462,0.54,41050,41200,40650,54100,29200,41650,41019.59,7.67,0,-390,44250,42950,42150,40850,40050,42550,40450,137,12450,500,29150,50,1,20334136,8367,674.59,1.59,12,0.00,61.00,25853.00,50500,20241227,-18.51,22442,20240426,83.36,50300,-18.19,20250114,39850,3.26,20250410,51500,-20.10,20241223,23700,73.63,20240524,1.86,Y,001530,500,137 억,,1559312,N,N,13246,N,00,N
20250428,160122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,41650,-2200,5,-5.02,3552620400,85026,185.08,43450,43450,41350,57000,30700,43850,41782.77,7.84,0,-35622,46216,45032,44316,43132,42416,44675,42775,137,13150,500,30690,50,1,20334136,8469,682.79,1.61,12,0.42,61.00,25853.00,50500,20241227,-17.52,22442,20240426,85.59,50300,-17.20,20250114,39850,4.52,20250410,51500,-19.13,20241223,23700,75.74,20240524,1.86,Y,001530,500,137 억,,1593449,N,N,13246,N,00,N
20250428,150122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,41800,-2050,5,-4.68,3113416475,74486,162.14,43450,43450,41350,57000,30700,43850,41798.68,7.84,0,-32352,46216,45032,44316,43132,42416,44675,42775,137,13150,500,30690,50,1,20334136,8500,685.25,1.62,12,0.37,61.00,25853.00,50500,20241227,-17.23,22442,20240426,86.26,50300,-16.90,20250114,39850,4.89,20250410,51500,-18.83,20241223,23700,76.37,20240524,1.86,Y,001530,500,137 억,,1593449,N,N,5560,N,00,N
20250428,140122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,41850,-2000,5,-4.56,2817112050,67399,146.71,43450,43450,41350,57000,30700,43850,41797.53,7.84,0,-30727,46216,45032,44316,43132,42416,44675,42775,137,13150,500,30690,50,1,20334136,8510,686.07,1.62,12,0.33,61.00,25853.00,50500,20241227,-17.13,22442,20240426,86.48,50300,-16.80,20250114,39850,5.02,20250410,51500,-18.74,20241223,23700,76.58,20240524,1.86,Y,001530,500,137 억,,1593449,N,N,5560,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 160121 57 100.00 KOSPI 유통 N N N N N 41600 -50 5 -0.12 6976543200 175153 206.00 41050 41600 38200 54100 29200 41650 39831.14 7.67 0 -4136 44250 42950 42150 40850 40050 42550 40450 137 12450 500 29150 50 1 20334136 8459 681.97 1.61 12 0.86 61.00 25853.00 50500 20241227 -17.62 22442 20240426 85.37 50300 -17.30 20250114 38200 8.90 20250429 51500 -19.22 20241223 23700 75.53 20240524 1.86 Y 001530 500 137 억 1559312 N N 9781 N 00 N
3 20250429 150121 57 100.00 KOSPI 유통 N N N N N 40250 -1400 5 -3.36 6103970800 153916 181.02 41050 41550 38200 54100 29200 41650 39657.81 7.67 0 -241 44250 42950 42150 40850 40050 42550 40450 137 12450 500 29150 50 1 20334136 8184 659.84 1.56 12 0.76 61.00 25853.00 50500 20241227 -20.30 22442 20240426 79.35 50300 -19.98 20250114 38200 5.37 20250429 51500 -21.84 20241223 23700 69.83 20240524 1.86 Y 001530 500 137 억 1559312 N N 13246 N 00 N
4 20250429 140121 57 100.00 KOSPI 유통 N N N N N 40050 -1600 5 -3.84 5731634450 144628 170.10 41050 41550 38200 54100 29200 41650 39630.19 7.67 0 1446 44250 42950 42150 40850 40050 42550 40450 137 12450 500 29150 50 1 20334136 8144 656.56 1.55 12 0.71 61.00 25853.00 50500 20241227 -20.69 22442 20240426 78.46 50300 -20.38 20250114 38200 4.84 20250429 51500 -22.23 20241223 23700 68.99 20240524 1.86 Y 001530 500 137 억 1559312 N N 13246 N 00 N
5 20250429 130122 57 100.00 KOSPI 유통 N N N N N 40000 -1650 5 -3.96 3647690225 92494 108.78 41050 41550 38200 54100 29200 41650 39437.05 7.67 0 -12391 44250 42950 42150 40850 40050 42550 40450 137 12450 500 29150 50 1 20334136 8134 655.74 1.55 12 0.45 61.00 25853.00 50500 20241227 -20.79 22442 20240426 78.24 50300 -20.48 20250114 38200 4.71 20250429 51500 -22.33 20241223 23700 68.78 20240524 1.86 Y 001530 500 137 억 1559312 N N 13246 N 00 N
6 20250429 120122 57 100.00 KOSPI 유통 N N N N N 40050 -1600 5 -3.84 3408644775 86517 101.75 41050 41550 38200 54100 29200 41650 39398.55 7.67 0 -12452 44250 42950 42150 40850 40050 42550 40450 137 12450 500 29150 50 1 20334136 8144 656.56 1.55 12 0.43 61.00 25853.00 50500 20241227 -20.69 22442 20240426 78.46 50300 -20.38 20250114 38200 4.84 20250429 51500 -22.23 20241223 23700 68.99 20240524 1.86 Y 001530 500 137 억 1559312 N N 13246 N 00 N
7 20250429 110122 57 100.00 KOSPI 유통 N N N N N 39200 -2450 5 -5.88 2773878875 70572 83.00 41050 41550 38200 54100 29200 41650 39305.66 7.67 0 -13016 44250 42950 42150 40850 40050 42550 40450 137 12450 500 29150 50 1 20334136 7971 642.62 1.52 12 0.35 61.00 25853.00 50500 20241227 -22.38 22442 20240426 74.67 50300 -22.07 20250114 38200 2.62 20250429 51500 -23.88 20241223 23700 65.40 20240524 1.86 Y 001530 500 137 억 1559312 N N 13246 N 00 N
8 20250429 100122 57 100.00 KOSPI 유통 N N N N N 39450 -2200 5 -5.28 2191293075 55568 65.35 41050 41550 38200 54100 29200 41650 39434.44 7.67 0 -9614 44250 42950 42150 40850 40050 42550 40450 137 12450 500 29150 50 1 20334136 8022 646.72 1.53 12 0.27 61.00 25853.00 50500 20241227 -21.88 22442 20240426 75.79 50300 -21.57 20250114 38200 3.27 20250429 51500 -23.40 20241223 23700 66.46 20240524 1.86 Y 001530 500 137 억 1559312 N N 13246 N 00 N
9 20250429 090123 57 100.00 KOSPI 유통 N N N N N 41150 -500 5 -1.20 18951050 462 0.54 41050 41200 40650 54100 29200 41650 41019.59 7.67 0 -390 44250 42950 42150 40850 40050 42550 40450 137 12450 500 29150 50 1 20334136 8367 674.59 1.59 12 0.00 61.00 25853.00 50500 20241227 -18.51 22442 20240426 83.36 50300 -18.19 20250114 39850 3.26 20250410 51500 -20.10 20241223 23700 73.63 20240524 1.86 Y 001530 500 137 억 1559312 N N 13246 N 00 N
10 20250428 160122 57 100.00 KOSPI 유통 N N N N N 41650 -2200 5 -5.02 3552620400 85026 185.08 43450 43450 41350 57000 30700 43850 41782.77 7.84 0 -35622 46216 45032 44316 43132 42416 44675 42775 137 13150 500 30690 50 1 20334136 8469 682.79 1.61 12 0.42 61.00 25853.00 50500 20241227 -17.52 22442 20240426 85.59 50300 -17.20 20250114 39850 4.52 20250410 51500 -19.13 20241223 23700 75.74 20240524 1.86 Y 001530 500 137 억 1593449 N N 13246 N 00 N
11 20250428 150122 57 100.00 KOSPI 유통 N N N N N 41800 -2050 5 -4.68 3113416475 74486 162.14 43450 43450 41350 57000 30700 43850 41798.68 7.84 0 -32352 46216 45032 44316 43132 42416 44675 42775 137 13150 500 30690 50 1 20334136 8500 685.25 1.62 12 0.37 61.00 25853.00 50500 20241227 -17.23 22442 20240426 86.26 50300 -16.90 20250114 39850 4.89 20250410 51500 -18.83 20241223 23700 76.37 20240524 1.86 Y 001530 500 137 억 1593449 N N 5560 N 00 N
12 20250428 140122 57 100.00 KOSPI 유통 N N N N N 41850 -2000 5 -4.56 2817112050 67399 146.71 43450 43450 41350 57000 30700 43850 41797.53 7.84 0 -30727 46216 45032 44316 43132 42416 44675 42775 137 13150 500 30690 50 1 20334136 8510 686.07 1.62 12 0.33 61.00 25853.00 50500 20241227 -17.13 22442 20240426 86.48 50300 -16.80 20250114 39850 5.02 20250410 51500 -18.74 20241223 23700 76.58 20240524 1.86 Y 001530 500 137 억 1593449 N N 5560 N 00 N