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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,36000,-3750,5,-9.43,5253655225,143880,279.02,39050,39450,34500,51600,27850,39750,36514.15,7.49,0,-14943,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7320,590.16,1.39,12,0.71,61.00,25853.00,50500,20241227,-28.71,22442,20240426,60.41,50300,-28.43,20250114,34500,4.35,20250512,51500,-30.10,20241223,23700,51.90,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,6634,N,00,N
20250512,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,37000,-2750,5,-6.92,4659277225,127578,247.41,39050,39450,34500,51600,27850,39750,36521.01,7.49,0,-9579,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7524,606.56,1.43,12,0.63,61.00,25853.00,50500,20241227,-26.73,22442,20240426,64.87,50300,-26.44,20250114,34500,7.25,20250512,51500,-28.16,20241223,23700,56.12,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,2594,N,00,N
20250512,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,37050,-2700,5,-6.79,4367094925,119730,232.19,39050,39450,34500,51600,27850,39750,36474.53,7.49,0,-10077,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7534,607.38,1.43,12,0.59,61.00,25853.00,50500,20241227,-26.63,22442,20240426,65.09,50300,-26.34,20250114,34500,7.39,20250512,51500,-28.06,20241223,23700,56.33,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,2594,N,00,N
20250512,130120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,36600,-3150,5,-7.92,4161011200,114135,221.34,39050,39450,34500,51600,27850,39750,36456.93,7.49,0,-12071,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7442,600.00,1.42,12,0.56,61.00,25853.00,50500,20241227,-27.52,22442,20240426,63.09,50300,-27.24,20250114,34500,6.09,20250512,51500,-28.93,20241223,23700,54.43,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,2594,N,00,N
20250512,120120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,34800,-4950,5,-12.45,3556313025,97073,188.25,39050,39450,34500,51600,27850,39750,36635.45,7.49,0,-10584,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7076,570.49,1.35,12,0.48,61.00,25853.00,50500,20241227,-31.09,22442,20240426,55.07,50300,-30.82,20250114,34500,0.87,20250512,51500,-32.43,20241223,23700,46.84,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,2594,N,00,N
20250512,110120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,36750,-3000,5,-7.55,2234588025,60025,116.40,39050,39450,35550,51600,27850,39750,37227.62,7.49,0,2151,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7473,602.46,1.42,12,0.30,61.00,25853.00,50500,20241227,-27.23,22442,20240426,63.76,50300,-26.94,20250114,35550,3.38,20250512,51500,-28.64,20241223,23700,55.06,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,2594,N,00,N
20250512,100121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,37300,-2450,5,-6.16,1628600225,43641,84.63,39050,39450,35550,51600,27850,39750,37318.12,7.49,0,-2100,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7585,611.48,1.44,12,0.21,61.00,25853.00,50500,20241227,-26.14,22442,20240426,66.21,50300,-25.84,20250114,35550,4.92,20250512,51500,-27.57,20241223,23700,57.38,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,2594,N,00,N
20250512,090120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,39200,-550,5,-1.38,2866600,73,0.14,39050,39450,39000,51600,27850,39750,39268.49,7.49,0,-27,42116,40932,39716,38532,37316,40325,37925,137,11850,500,27820,50,1,20334136,7971,642.62,1.52,12,0.00,61.00,25853.00,50500,20241227,-22.38,22442,20240426,74.67,50300,-22.07,20250114,38200,2.62,20250429,51500,-23.88,20241223,23700,65.40,20240524,1.85,Y,001530,500,137 억,,1522927,N,N,2594,N,00,N
20250509,160120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,39750,-500,5,-1.24,2026518325,51566,285.94,39800,40900,38500,52300,28200,40250,39299.50,7.53,0,-14678,40750,40500,40250,40000,39750,40625,40125,137,12050,500,28170,50,1,20334136,8083,651.64,1.54,12,0.25,61.00,25853.00,50500,20241227,-21.29,22442,20240426,77.12,50300,-20.97,20250114,38200,4.06,20250429,51500,-22.82,20241223,23700,67.72,20240524,1.86,Y,001530,500,137 억,,1531479,N,N,2594,N,00,N
20250509,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,39350,-900,5,-2.24,1337546425,34201,189.65,39800,40900,38500,52300,28200,40250,39108.40,7.53,0,-9002,40750,40500,40250,40000,39750,40625,40125,137,12050,500,28170,50,1,20334136,8001,645.08,1.52,12,0.17,61.00,25853.00,50500,20241227,-22.08,22442,20240426,75.34,50300,-21.77,20250114,38200,3.01,20250429,51500,-23.59,20241223,23700,66.03,20240524,1.86,Y,001530,500,137 억,,1531479,N,N,2193,N,00,N
20250509,140119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,38950,-1300,5,-3.23,982225150,25111,139.24,39800,40900,38500,52300,28200,40250,39115.33,7.53,0,-6914,40750,40500,40250,40000,39750,40625,40125,137,12050,500,28170,50,1,20334136,7920,638.52,1.51,12,0.12,61.00,25853.00,50500,20241227,-22.87,22442,20240426,73.56,50300,-22.56,20250114,38200,1.96,20250429,51500,-24.37,20241223,23700,64.35,20240524,1.86,Y,001530,500,137 억,,1531479,N,N,2193,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 20250512 160119 57 100.00 KOSPI 유통 N N N N N 36000 -3750 5 -9.43 5253655225 143880 279.02 39050 39450 34500 51600 27850 39750 36514.15 7.49 0 -14943 42116 40932 39716 38532 37316 40325 37925 137 11850 500 27820 50 1 20334136 7320 590.16 1.39 12 0.71 61.00 25853.00 50500 20241227 -28.71 22442 20240426 60.41 50300 -28.43 20250114 34500 4.35 20250512 51500 -30.10 20241223 23700 51.90 20240524 1.85 Y 001530 500 137 억 1522927 N N 6634 N 00 N
3 20250512 150120 57 100.00 KOSPI 유통 N N N N N 37000 -2750 5 -6.92 4659277225 127578 247.41 39050 39450 34500 51600 27850 39750 36521.01 7.49 0 -9579 42116 40932 39716 38532 37316 40325 37925 137 11850 500 27820 50 1 20334136 7524 606.56 1.43 12 0.63 61.00 25853.00 50500 20241227 -26.73 22442 20240426 64.87 50300 -26.44 20250114 34500 7.25 20250512 51500 -28.16 20241223 23700 56.12 20240524 1.85 Y 001530 500 137 억 1522927 N N 2594 N 00 N
4 20250512 140120 57 100.00 KOSPI 유통 N N N N N 37050 -2700 5 -6.79 4367094925 119730 232.19 39050 39450 34500 51600 27850 39750 36474.53 7.49 0 -10077 42116 40932 39716 38532 37316 40325 37925 137 11850 500 27820 50 1 20334136 7534 607.38 1.43 12 0.59 61.00 25853.00 50500 20241227 -26.63 22442 20240426 65.09 50300 -26.34 20250114 34500 7.39 20250512 51500 -28.06 20241223 23700 56.33 20240524 1.85 Y 001530 500 137 억 1522927 N N 2594 N 00 N
5 20250512 130120 57 100.00 KOSPI 유통 N N N N N 36600 -3150 5 -7.92 4161011200 114135 221.34 39050 39450 34500 51600 27850 39750 36456.93 7.49 0 -12071 42116 40932 39716 38532 37316 40325 37925 137 11850 500 27820 50 1 20334136 7442 600.00 1.42 12 0.56 61.00 25853.00 50500 20241227 -27.52 22442 20240426 63.09 50300 -27.24 20250114 34500 6.09 20250512 51500 -28.93 20241223 23700 54.43 20240524 1.85 Y 001530 500 137 억 1522927 N N 2594 N 00 N
6 20250512 120120 57 100.00 KOSPI 유통 N N N N N 34800 -4950 5 -12.45 3556313025 97073 188.25 39050 39450 34500 51600 27850 39750 36635.45 7.49 0 -10584 42116 40932 39716 38532 37316 40325 37925 137 11850 500 27820 50 1 20334136 7076 570.49 1.35 12 0.48 61.00 25853.00 50500 20241227 -31.09 22442 20240426 55.07 50300 -30.82 20250114 34500 0.87 20250512 51500 -32.43 20241223 23700 46.84 20240524 1.85 Y 001530 500 137 억 1522927 N N 2594 N 00 N
7 20250512 110120 57 100.00 KOSPI 유통 N N N N N 36750 -3000 5 -7.55 2234588025 60025 116.40 39050 39450 35550 51600 27850 39750 37227.62 7.49 0 2151 42116 40932 39716 38532 37316 40325 37925 137 11850 500 27820 50 1 20334136 7473 602.46 1.42 12 0.30 61.00 25853.00 50500 20241227 -27.23 22442 20240426 63.76 50300 -26.94 20250114 35550 3.38 20250512 51500 -28.64 20241223 23700 55.06 20240524 1.85 Y 001530 500 137 억 1522927 N N 2594 N 00 N
8 20250512 100121 57 100.00 KOSPI 유통 N N N N N 37300 -2450 5 -6.16 1628600225 43641 84.63 39050 39450 35550 51600 27850 39750 37318.12 7.49 0 -2100 42116 40932 39716 38532 37316 40325 37925 137 11850 500 27820 50 1 20334136 7585 611.48 1.44 12 0.21 61.00 25853.00 50500 20241227 -26.14 22442 20240426 66.21 50300 -25.84 20250114 35550 4.92 20250512 51500 -27.57 20241223 23700 57.38 20240524 1.85 Y 001530 500 137 억 1522927 N N 2594 N 00 N
9 20250512 090120 57 100.00 KOSPI 유통 N N N N N 39200 -550 5 -1.38 2866600 73 0.14 39050 39450 39000 51600 27850 39750 39268.49 7.49 0 -27 42116 40932 39716 38532 37316 40325 37925 137 11850 500 27820 50 1 20334136 7971 642.62 1.52 12 0.00 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 1.85 Y 001530 500 137 억 1522927 N N 2594 N 00 N
10 20250509 160120 57 100.00 KOSPI 유통 N N N N N 39750 -500 5 -1.24 2026518325 51566 285.94 39800 40900 38500 52300 28200 40250 39299.50 7.53 0 -14678 40750 40500 40250 40000 39750 40625 40125 137 12050 500 28170 50 1 20334136 8083 651.64 1.54 12 0.25 61.00 25853.00 50500 20241227 -21.29 22442 20240426 77.12 50300 -20.97 20250114 38200 4.06 20250429 51500 -22.82 20241223 23700 67.72 20240524 1.86 Y 001530 500 137 억 1531479 N N 2594 N 00 N
11 20250509 150120 57 100.00 KOSPI 유통 N N N N N 39350 -900 5 -2.24 1337546425 34201 189.65 39800 40900 38500 52300 28200 40250 39108.40 7.53 0 -9002 40750 40500 40250 40000 39750 40625 40125 137 12050 500 28170 50 1 20334136 8001 645.08 1.52 12 0.17 61.00 25853.00 50500 20241227 -22.08 22442 20240426 75.34 50300 -21.77 20250114 38200 3.01 20250429 51500 -23.59 20241223 23700 66.03 20240524 1.86 Y 001530 500 137 억 1531479 N N 2193 N 00 N
12 20250509 140119 57 100.00 KOSPI 유통 N N N N N 38950 -1300 5 -3.23 982225150 25111 139.24 39800 40900 38500 52300 28200 40250 39115.33 7.53 0 -6914 40750 40500 40250 40000 39750 40625 40125 137 12050 500 28170 50 1 20334136 7920 638.52 1.51 12 0.12 61.00 25853.00 50500 20241227 -22.87 22442 20240426 73.56 50300 -22.56 20250114 38200 1.96 20250429 51500 -24.37 20241223 23700 64.35 20240524 1.86 Y 001530 500 137 억 1531479 N N 2193 N 00 N