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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,447,1,2,0.22,265785518,594767,121.45,444,454,441,579,313,446,446.87,5.93,0,60709,448,446,445,443,442,447,444,2363,133,500,330,1,1,472590171,2112,89.40,0.31,12,0.13,5.00,1420.00,630,20240904,-29.05,441,20250404,1.36,500,-10.60,20250113,441,1.36,20250404,630,-29.05,20240904,441,1.36,20250404,1.39,Y,001510,500,2362 억,,28030371,N,N,7095,N,00,N
20250404,150120,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,448,2,2,0.45,256301661,573600,117.12,444,454,441,579,313,446,446.83,5.93,0,62927,448,446,445,443,442,447,444,2363,133,500,330,1,1,472590171,2117,89.60,0.32,12,0.12,5.00,1420.00,630,20240904,-28.89,441,20250404,1.59,500,-10.40,20250113,441,1.59,20250404,630,-28.89,20240904,441,1.59,20250404,1.39,Y,001510,500,2362 억,,28030371,N,N,1,N,00,N
20250404,140120,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,446,0,3,0.00,233151403,521700,106.53,444,454,441,579,313,446,446.91,5.93,0,64152,448,446,445,443,442,447,444,2363,133,500,330,1,1,472590171,2108,89.20,0.31,12,0.11,5.00,1420.00,630,20240904,-29.21,441,20250404,1.13,500,-10.80,20250113,441,1.13,20250404,630,-29.21,20240904,441,1.13,20250404,1.39,Y,001510,500,2362 억,,28030371,N,N,1,N,00,N
20250404,130119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,446,0,3,0.00,220486751,493333,100.73,444,454,441,579,313,446,446.93,5.93,0,68177,448,446,445,443,442,447,444,2363,133,500,330,1,1,472590171,2108,89.20,0.31,12,0.10,5.00,1420.00,630,20240904,-29.21,441,20250404,1.13,500,-10.80,20250113,441,1.13,20250404,630,-29.21,20240904,441,1.13,20250404,1.39,Y,001510,500,2362 억,,28030371,N,N,1,N,00,N
20250404,120119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,448,2,2,0.45,188586680,421989,86.17,444,454,441,579,313,446,446.90,5.93,0,49268,448,446,445,443,442,447,444,2363,133,500,330,1,1,472590171,2117,89.60,0.32,12,0.09,5.00,1420.00,630,20240904,-28.89,441,20250404,1.59,500,-10.40,20250113,441,1.59,20250404,630,-28.89,20240904,441,1.59,20250404,1.39,Y,001510,500,2362 억,,28030371,N,N,1,N,00,N
20250404,110119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,447,1,2,0.22,111587358,250688,51.19,444,448,441,579,313,446,445.12,5.93,0,15627,448,446,445,443,442,447,444,2363,133,500,330,1,1,472590171,2112,89.40,0.31,12,0.05,5.00,1420.00,630,20240904,-29.05,441,20250404,1.36,500,-10.60,20250113,441,1.36,20250404,630,-29.05,20240904,441,1.36,20250404,1.39,Y,001510,500,2362 억,,28030371,N,N,1,N,00,N
20250404,100119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,447,1,2,0.22,81801102,184053,37.58,444,447,441,579,313,446,444.44,5.93,0,27373,448,446,445,443,442,447,444,2363,133,500,330,1,1,472590171,2112,89.40,0.31,12,0.04,5.00,1420.00,630,20240904,-29.05,441,20250404,1.36,500,-10.60,20250113,441,1.36,20250404,630,-29.05,20240904,441,1.36,20250404,1.39,Y,001510,500,2362 억,,28030371,N,N,1,N,00,N
20250404,090120,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,444,-2,5,-0.45,2741260,6174,1.26,444,444,444,579,313,446,444.00,5.93,0,-566,448,446,445,443,442,447,444,2363,133,500,330,1,1,472590171,2098,88.80,0.31,12,0.00,5.00,1420.00,630,20240904,-29.52,444,20250404,0.00,500,-11.20,20250113,444,0.00,20250404,630,-29.52,20240904,444,0.00,20250404,1.39,Y,001510,500,2362 억,,28030371,N,N,1,N,00,N
20250403,160119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,446,-4,5,-0.89,217602225,488585,97.45,446,447,444,585,315,450,445.37,5.95,0,-73493,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2108,89.20,0.31,12,0.10,5.00,1420.00,630,20240904,-29.21,444,20250403,0.45,500,-10.80,20250113,444,0.45,20250403,630,-29.21,20240904,444,0.45,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,1,N,00,N
20250403,150119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,446,-4,5,-0.89,212038438,476117,94.97,446,447,444,585,315,450,445.35,5.95,0,-71483,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2108,89.20,0.31,12,0.10,5.00,1420.00,630,20240904,-29.21,444,20250403,0.45,500,-10.80,20250113,444,0.45,20250403,630,-29.21,20240904,444,0.45,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N
20250403,140119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,445,-5,5,-1.11,195337071,438715,87.51,446,447,444,585,315,450,445.25,5.95,0,-67159,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2103,89.00,0.31,12,0.09,5.00,1420.00,630,20240904,-29.37,444,20250403,0.23,500,-11.00,20250113,444,0.23,20250403,630,-29.37,20240904,444,0.23,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,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 20250404 160119 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 447 1 2 0.22 265785518 594767 121.45 444 454 441 579 313 446 446.87 5.93 0 60709 448 446 445 443 442 447 444 2363 133 500 330 1 1 472590171 2112 89.40 0.31 12 0.13 5.00 1420.00 630 20240904 -29.05 441 20250404 1.36 500 -10.60 20250113 441 1.36 20250404 630 -29.05 20240904 441 1.36 20250404 1.39 Y 001510 500 2362 억 28030371 N N 7095 N 00 N
3 20250404 150120 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 448 2 2 0.45 256301661 573600 117.12 444 454 441 579 313 446 446.83 5.93 0 62927 448 446 445 443 442 447 444 2363 133 500 330 1 1 472590171 2117 89.60 0.32 12 0.12 5.00 1420.00 630 20240904 -28.89 441 20250404 1.59 500 -10.40 20250113 441 1.59 20250404 630 -28.89 20240904 441 1.59 20250404 1.39 Y 001510 500 2362 억 28030371 N N 1 N 00 N
4 20250404 140120 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 446 0 3 0.00 233151403 521700 106.53 444 454 441 579 313 446 446.91 5.93 0 64152 448 446 445 443 442 447 444 2363 133 500 330 1 1 472590171 2108 89.20 0.31 12 0.11 5.00 1420.00 630 20240904 -29.21 441 20250404 1.13 500 -10.80 20250113 441 1.13 20250404 630 -29.21 20240904 441 1.13 20250404 1.39 Y 001510 500 2362 억 28030371 N N 1 N 00 N
5 20250404 130119 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 446 0 3 0.00 220486751 493333 100.73 444 454 441 579 313 446 446.93 5.93 0 68177 448 446 445 443 442 447 444 2363 133 500 330 1 1 472590171 2108 89.20 0.31 12 0.10 5.00 1420.00 630 20240904 -29.21 441 20250404 1.13 500 -10.80 20250113 441 1.13 20250404 630 -29.21 20240904 441 1.13 20250404 1.39 Y 001510 500 2362 억 28030371 N N 1 N 00 N
6 20250404 120119 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 448 2 2 0.45 188586680 421989 86.17 444 454 441 579 313 446 446.90 5.93 0 49268 448 446 445 443 442 447 444 2363 133 500 330 1 1 472590171 2117 89.60 0.32 12 0.09 5.00 1420.00 630 20240904 -28.89 441 20250404 1.59 500 -10.40 20250113 441 1.59 20250404 630 -28.89 20240904 441 1.59 20250404 1.39 Y 001510 500 2362 억 28030371 N N 1 N 00 N
7 20250404 110119 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 447 1 2 0.22 111587358 250688 51.19 444 448 441 579 313 446 445.12 5.93 0 15627 448 446 445 443 442 447 444 2363 133 500 330 1 1 472590171 2112 89.40 0.31 12 0.05 5.00 1420.00 630 20240904 -29.05 441 20250404 1.36 500 -10.60 20250113 441 1.36 20250404 630 -29.05 20240904 441 1.36 20250404 1.39 Y 001510 500 2362 억 28030371 N N 1 N 00 N
8 20250404 100119 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 447 1 2 0.22 81801102 184053 37.58 444 447 441 579 313 446 444.44 5.93 0 27373 448 446 445 443 442 447 444 2363 133 500 330 1 1 472590171 2112 89.40 0.31 12 0.04 5.00 1420.00 630 20240904 -29.05 441 20250404 1.36 500 -10.60 20250113 441 1.36 20250404 630 -29.05 20240904 441 1.36 20250404 1.39 Y 001510 500 2362 억 28030371 N N 1 N 00 N
9 20250404 090120 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 444 -2 5 -0.45 2741260 6174 1.26 444 444 444 579 313 446 444.00 5.93 0 -566 448 446 445 443 442 447 444 2363 133 500 330 1 1 472590171 2098 88.80 0.31 12 0.00 5.00 1420.00 630 20240904 -29.52 444 20250404 0.00 500 -11.20 20250113 444 0.00 20250404 630 -29.52 20240904 444 0.00 20250404 1.39 Y 001510 500 2362 억 28030371 N N 1 N 00 N
10 20250403 160119 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 446 -4 5 -0.89 217602225 488585 97.45 446 447 444 585 315 450 445.37 5.95 0 -73493 460 455 451 446 442 453 444 2363 135 500 330 1 1 472590171 2108 89.20 0.31 12 0.10 5.00 1420.00 630 20240904 -29.21 444 20250403 0.45 500 -10.80 20250113 444 0.45 20250403 630 -29.21 20240904 444 0.45 20250403 1.39 Y 001510 500 2362 억 28104779 N N 1 N 00 N
11 20250403 150119 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 446 -4 5 -0.89 212038438 476117 94.97 446 447 444 585 315 450 445.35 5.95 0 -71483 460 455 451 446 442 453 444 2363 135 500 330 1 1 472590171 2108 89.20 0.31 12 0.10 5.00 1420.00 630 20240904 -29.21 444 20250403 0.45 500 -10.80 20250113 444 0.45 20250403 630 -29.21 20240904 444 0.45 20250403 1.39 Y 001510 500 2362 억 28104779 N N 2 N 00 N
12 20250403 140119 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 445 -5 5 -1.11 195337071 438715 87.51 446 447 444 585 315 450 445.25 5.95 0 -67159 460 455 451 446 442 453 444 2363 135 500 330 1 1 472590171 2103 89.00 0.31 12 0.09 5.00 1420.00 630 20240904 -29.37 444 20250403 0.23 500 -11.00 20250113 444 0.23 20250403 630 -29.37 20240904 444 0.23 20250403 1.39 Y 001510 500 2362 억 28104779 N N 2 N 00 N