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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001530/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
20250228,160124,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46700,-50,5,-0.11,3595584000,77594,271.12,46750,46900,45900,60700,32750,46750,46338.41,7.67,0,-8420,47683,47216,46483,46016,45283,46850,45650,133,13950,500,30850,50,1,19370819,9046,382.79,1.91,12,0.40,122.00,24509.00,50500,20241227,-7.52,22442,20240426,108.09,50300,-7.16,20250114,41700,11.99,20250210,51500,-9.32,20241223,23450,99.15,20240426,2.18,N,001530,500,132 억,,1485549,N,N,0,N,00,N
20250228,150123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46250,-500,5,-1.07,1961040600,42365,148.03,46750,46750,46000,60700,32750,46750,46289.17,7.67,0,-3092,47683,47216,46483,46016,45283,46850,45650,133,13950,500,30850,50,1,19370819,8959,379.10,1.89,12,0.22,122.00,24509.00,50500,20241227,-8.42,22442,20240426,106.09,50300,-8.05,20250114,41700,10.91,20250210,51500,-10.19,20241223,23450,97.23,20240426,2.18,N,001530,500,132 억,,1485549,N,N,0,N,00,N
20250228,140124,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46200,-550,5,-1.18,1384030850,29916,104.53,46750,46750,46000,60700,32750,46750,46263.90,7.67,0,-4491,47683,47216,46483,46016,45283,46850,45650,133,13950,500,30850,50,1,19370819,8949,378.69,1.89,12,0.15,122.00,24509.00,50500,20241227,-8.51,22442,20240426,105.86,50300,-8.15,20250114,41700,10.79,20250210,51500,-10.29,20241223,23450,97.01,20240426,2.18,N,001530,500,132 억,,1485549,N,N,0,N,00,N
20250228,130124,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46400,-350,5,-0.75,975767350,21078,73.65,46750,46750,46000,60700,32750,46750,46293.17,7.67,0,-3854,47683,47216,46483,46016,45283,46850,45650,133,13950,500,30850,50,1,19370819,8988,380.33,1.89,12,0.11,122.00,24509.00,50500,20241227,-8.12,22442,20240426,106.76,50300,-7.75,20250114,41700,11.27,20250210,51500,-9.90,20241223,23450,97.87,20240426,2.18,N,001530,500,132 억,,1485549,N,N,0,N,00,N
20250228,120123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46300,-450,5,-0.96,500513250,10801,37.74,46750,46750,46000,60700,32750,46750,46339.53,7.67,0,-2604,47683,47216,46483,46016,45283,46850,45650,133,13950,500,30850,50,1,19370819,8969,379.51,1.89,12,0.06,122.00,24509.00,50500,20241227,-8.32,22442,20240426,106.31,50300,-7.95,20250114,41700,11.03,20250210,51500,-10.10,20241223,23450,97.44,20240426,2.18,N,001530,500,132 억,,1485549,N,N,0,N,00,N
20250228,110123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,-600,5,-1.28,251484750,5432,18.98,46750,46750,46000,60700,32750,46750,46296.90,7.67,0,-756,47683,47216,46483,46016,45283,46850,45650,133,13950,500,30850,50,1,19370819,8940,378.28,1.88,12,0.03,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.18,N,001530,500,132 억,,1485549,N,N,0,N,00,N
20250228,100123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46250,-500,5,-1.07,153997650,3324,11.61,46750,46750,46000,60700,32750,46750,46329.02,7.67,0,-658,47683,47216,46483,46016,45283,46850,45650,133,13950,500,30850,50,1,19370819,8959,379.10,1.89,12,0.02,122.00,24509.00,50500,20241227,-8.42,22442,20240426,106.09,50300,-8.05,20250114,41700,10.91,20250210,51500,-10.19,20241223,23450,97.23,20240426,2.18,N,001530,500,132 억,,1485549,N,N,0,N,00,N
20250228,090124,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46400,-350,5,-0.75,37185500,799,2.79,46750,46750,46400,60700,32750,46750,46540.05,7.67,0,-730,47683,47216,46483,46016,45283,46850,45650,133,13950,500,30850,50,1,19370819,8988,380.33,1.89,12,0.00,122.00,24509.00,50500,20241227,-8.12,22442,20240426,106.76,50300,-7.75,20250114,41700,11.27,20250210,51500,-9.90,20241223,23450,97.87,20240426,2.18,N,001530,500,132 억,,1485549,N,N,0,N,00,N
20250227,160123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46750,-150,5,-0.32,1327605950,28618,128.51,46950,46950,45750,60900,32850,46900,46390.43,7.71,0,-7221,47300,47100,46850,46650,46400,46975,46525,133,14000,500,30950,50,1,19370819,9056,383.20,1.91,12,0.15,122.00,24509.00,50500,20241227,-7.43,22442,20240426,108.31,50300,-7.06,20250114,41700,12.11,20250210,51500,-9.22,20241223,23450,99.36,20240426,2.18,N,001530,500,132 억,,1492786,N,N,16,N,00,N
20250227,150124,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46450,-450,5,-0.96,983705650,21253,95.44,46950,46950,45750,60900,32850,46900,46285.50,7.71,0,-3652,47300,47100,46850,46650,46400,46975,46525,133,14000,500,30950,50,1,19370819,8998,380.74,1.90,12,0.11,122.00,24509.00,50500,20241227,-8.02,22442,20240426,106.98,50300,-7.65,20250114,41700,11.39,20250210,51500,-9.81,20241223,23450,98.08,20240426,2.18,N,001530,500,132 억,,1492786,N,N,16,N,00,N
20250227,140123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46500,-400,5,-0.85,893668600,19314,86.73,46950,46950,45750,60900,32850,46900,46270.51,7.71,0,-3679,47300,47100,46850,46650,46400,46975,46525,133,14000,500,30950,50,1,19370819,9007,381.15,1.90,12,0.10,122.00,24509.00,50500,20241227,-7.92,22442,20240426,107.20,50300,-7.55,20250114,41700,11.51,20250210,51500,-9.71,20241223,23450,98.29,20240426,2.18,N,001530,500,132 억,,1492786,N,N,16,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 20250228 160124 57 100.00 KOSPI 유통 N N N N N 46700 -50 5 -0.11 3595584000 77594 271.12 46750 46900 45900 60700 32750 46750 46338.41 7.67 0 -8420 47683 47216 46483 46016 45283 46850 45650 133 13950 500 30850 50 1 19370819 9046 382.79 1.91 12 0.40 122.00 24509.00 50500 20241227 -7.52 22442 20240426 108.09 50300 -7.16 20250114 41700 11.99 20250210 51500 -9.32 20241223 23450 99.15 20240426 2.18 N 001530 500 132 억 1485549 N N 0 N 00 N
3 20250228 150123 57 100.00 KOSPI 유통 N N N N N 46250 -500 5 -1.07 1961040600 42365 148.03 46750 46750 46000 60700 32750 46750 46289.17 7.67 0 -3092 47683 47216 46483 46016 45283 46850 45650 133 13950 500 30850 50 1 19370819 8959 379.10 1.89 12 0.22 122.00 24509.00 50500 20241227 -8.42 22442 20240426 106.09 50300 -8.05 20250114 41700 10.91 20250210 51500 -10.19 20241223 23450 97.23 20240426 2.18 N 001530 500 132 억 1485549 N N 0 N 00 N
4 20250228 140124 57 100.00 KOSPI 유통 N N N N N 46200 -550 5 -1.18 1384030850 29916 104.53 46750 46750 46000 60700 32750 46750 46263.90 7.67 0 -4491 47683 47216 46483 46016 45283 46850 45650 133 13950 500 30850 50 1 19370819 8949 378.69 1.89 12 0.15 122.00 24509.00 50500 20241227 -8.51 22442 20240426 105.86 50300 -8.15 20250114 41700 10.79 20250210 51500 -10.29 20241223 23450 97.01 20240426 2.18 N 001530 500 132 억 1485549 N N 0 N 00 N
5 20250228 130124 57 100.00 KOSPI 유통 N N N N N 46400 -350 5 -0.75 975767350 21078 73.65 46750 46750 46000 60700 32750 46750 46293.17 7.67 0 -3854 47683 47216 46483 46016 45283 46850 45650 133 13950 500 30850 50 1 19370819 8988 380.33 1.89 12 0.11 122.00 24509.00 50500 20241227 -8.12 22442 20240426 106.76 50300 -7.75 20250114 41700 11.27 20250210 51500 -9.90 20241223 23450 97.87 20240426 2.18 N 001530 500 132 억 1485549 N N 0 N 00 N
6 20250228 120123 57 100.00 KOSPI 유통 N N N N N 46300 -450 5 -0.96 500513250 10801 37.74 46750 46750 46000 60700 32750 46750 46339.53 7.67 0 -2604 47683 47216 46483 46016 45283 46850 45650 133 13950 500 30850 50 1 19370819 8969 379.51 1.89 12 0.06 122.00 24509.00 50500 20241227 -8.32 22442 20240426 106.31 50300 -7.95 20250114 41700 11.03 20250210 51500 -10.10 20241223 23450 97.44 20240426 2.18 N 001530 500 132 억 1485549 N N 0 N 00 N
7 20250228 110123 57 100.00 KOSPI 유통 N N N N N 46150 -600 5 -1.28 251484750 5432 18.98 46750 46750 46000 60700 32750 46750 46296.90 7.67 0 -756 47683 47216 46483 46016 45283 46850 45650 133 13950 500 30850 50 1 19370819 8940 378.28 1.88 12 0.03 122.00 24509.00 50500 20241227 -8.61 22442 20240426 105.64 50300 -8.25 20250114 41700 10.67 20250210 51500 -10.39 20241223 23450 96.80 20240426 2.18 N 001530 500 132 억 1485549 N N 0 N 00 N
8 20250228 100123 57 100.00 KOSPI 유통 N N N N N 46250 -500 5 -1.07 153997650 3324 11.61 46750 46750 46000 60700 32750 46750 46329.02 7.67 0 -658 47683 47216 46483 46016 45283 46850 45650 133 13950 500 30850 50 1 19370819 8959 379.10 1.89 12 0.02 122.00 24509.00 50500 20241227 -8.42 22442 20240426 106.09 50300 -8.05 20250114 41700 10.91 20250210 51500 -10.19 20241223 23450 97.23 20240426 2.18 N 001530 500 132 억 1485549 N N 0 N 00 N
9 20250228 090124 57 100.00 KOSPI 유통 N N N N N 46400 -350 5 -0.75 37185500 799 2.79 46750 46750 46400 60700 32750 46750 46540.05 7.67 0 -730 47683 47216 46483 46016 45283 46850 45650 133 13950 500 30850 50 1 19370819 8988 380.33 1.89 12 0.00 122.00 24509.00 50500 20241227 -8.12 22442 20240426 106.76 50300 -7.75 20250114 41700 11.27 20250210 51500 -9.90 20241223 23450 97.87 20240426 2.18 N 001530 500 132 억 1485549 N N 0 N 00 N
10 20250227 160123 57 100.00 KOSPI 유통 N N N N N 46750 -150 5 -0.32 1327605950 28618 128.51 46950 46950 45750 60900 32850 46900 46390.43 7.71 0 -7221 47300 47100 46850 46650 46400 46975 46525 133 14000 500 30950 50 1 19370819 9056 383.20 1.91 12 0.15 122.00 24509.00 50500 20241227 -7.43 22442 20240426 108.31 50300 -7.06 20250114 41700 12.11 20250210 51500 -9.22 20241223 23450 99.36 20240426 2.18 N 001530 500 132 억 1492786 N N 16 N 00 N
11 20250227 150124 57 100.00 KOSPI 유통 N N N N N 46450 -450 5 -0.96 983705650 21253 95.44 46950 46950 45750 60900 32850 46900 46285.50 7.71 0 -3652 47300 47100 46850 46650 46400 46975 46525 133 14000 500 30950 50 1 19370819 8998 380.74 1.90 12 0.11 122.00 24509.00 50500 20241227 -8.02 22442 20240426 106.98 50300 -7.65 20250114 41700 11.39 20250210 51500 -9.81 20241223 23450 98.08 20240426 2.18 N 001530 500 132 억 1492786 N N 16 N 00 N
12 20250227 140123 57 100.00 KOSPI 유통 N N N N N 46500 -400 5 -0.85 893668600 19314 86.73 46950 46950 45750 60900 32850 46900 46270.51 7.71 0 -3679 47300 47100 46850 46650 46400 46975 46525 133 14000 500 30950 50 1 19370819 9007 381.15 1.90 12 0.10 122.00 24509.00 50500 20241227 -7.92 22442 20240426 107.20 50300 -7.55 20250114 41700 11.51 20250210 51500 -9.71 20241223 23450 98.29 20240426 2.18 N 001530 500 132 억 1492786 N N 16 N 00 N