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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,452,2,2,0.44,90116180,199657,58.88,450,455,450,585,315,450,451.35,6.03,0,-14592,460,454,448,442,436,458,446,2363,135,500,330,1,1,472590171,2136,-2.61,0.36,12,0.04,-173.00,1241.00,630,20240904,-28.25,424,20250407,6.60,500,-9.60,20250113,424,6.60,20250407,630,-28.25,20240904,424,6.60,20250407,1.36,Y,001510,500,2362 억,,28487907,N,N,1252,N,00,N
20250414,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,451,1,2,0.22,84329784,186833,55.10,450,455,450,585,315,450,451.36,6.03,0,-5582,460,454,448,442,436,458,446,2363,135,500,330,1,1,472590171,2131,-2.61,0.36,12,0.04,-173.00,1241.00,630,20240904,-28.41,424,20250407,6.37,500,-9.80,20250113,424,6.37,20250407,630,-28.41,20240904,424,6.37,20250407,1.36,Y,001510,500,2362 억,,28487907,N,N,1252,N,00,N
20250414,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,452,2,2,0.44,75507792,167265,49.33,450,455,450,585,315,450,451.43,6.03,0,-5133,460,454,448,442,436,458,446,2363,135,500,330,1,1,472590171,2136,-2.61,0.36,12,0.04,-173.00,1241.00,630,20240904,-28.25,424,20250407,6.60,500,-9.60,20250113,424,6.60,20250407,630,-28.25,20240904,424,6.60,20250407,1.36,Y,001510,500,2362 억,,28487907,N,N,1252,N,00,N
20250414,130120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,451,1,2,0.22,66043910,146273,43.14,450,455,450,585,315,450,451.51,6.03,0,-5986,460,454,448,442,436,458,446,2363,135,500,330,1,1,472590171,2131,-2.61,0.36,12,0.03,-173.00,1241.00,630,20240904,-28.41,424,20250407,6.37,500,-9.80,20250113,424,6.37,20250407,630,-28.41,20240904,424,6.37,20250407,1.36,Y,001510,500,2362 억,,28487907,N,N,1252,N,00,N
20250414,120121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,452,2,2,0.44,54472333,120581,35.56,450,455,450,585,315,450,451.75,6.03,0,-1857,460,454,448,442,436,458,446,2363,135,500,330,1,1,472590171,2136,-2.61,0.36,12,0.03,-173.00,1241.00,630,20240904,-28.25,424,20250407,6.60,500,-9.60,20250113,424,6.60,20250407,630,-28.25,20240904,424,6.60,20250407,1.36,Y,001510,500,2362 억,,28487907,N,N,1252,N,00,N
20250414,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,452,2,2,0.44,44832738,99215,29.26,450,455,450,585,315,450,451.87,6.03,0,-1263,460,454,448,442,436,458,446,2363,135,500,330,1,1,472590171,2136,-2.61,0.36,12,0.02,-173.00,1241.00,630,20240904,-28.25,424,20250407,6.60,500,-9.60,20250113,424,6.60,20250407,630,-28.25,20240904,424,6.60,20250407,1.36,Y,001510,500,2362 억,,28487907,N,N,1252,N,00,N
20250414,100120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,452,2,2,0.44,38407397,85002,25.07,450,455,450,585,315,450,451.84,6.03,0,-2055,460,454,448,442,436,458,446,2363,135,500,330,1,1,472590171,2136,-2.61,0.36,12,0.02,-173.00,1241.00,630,20240904,-28.25,424,20250407,6.60,500,-9.60,20250113,424,6.60,20250407,630,-28.25,20240904,424,6.60,20250407,1.36,Y,001510,500,2362 억,,28487907,N,N,1252,N,00,N
20250414,090120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,453,3,2,0.67,929376,2065,0.61,450,453,450,585,315,450,450.06,6.03,0,53,460,454,448,442,436,458,446,2363,135,500,330,1,1,472590171,2141,-2.62,0.37,12,0.00,-173.00,1241.00,630,20240904,-28.10,424,20250407,6.84,500,-9.40,20250113,424,6.84,20250407,630,-28.10,20240904,424,6.84,20250407,1.36,Y,001510,500,2362 억,,28487907,N,N,1252,N,00,N
20250411,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,450,0,3,0.00,150836953,337496,32.14,446,454,442,585,315,450,446.93,6.02,0,51180,460,454,444,438,428,458,442,2363,135,500,330,1,1,472590171,2127,-2.60,0.36,12,0.07,-173.00,1241.00,630,20240904,-28.57,424,20250407,6.13,500,-10.00,20250113,424,6.13,20250407,630,-28.57,20240904,424,6.13,20250407,1.35,Y,001510,500,2362 억,,28432315,N,N,1252,N,00,N
20250411,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,450,0,3,0.00,124962520,280146,26.67,446,450,442,585,315,450,446.06,6.02,0,53228,460,454,444,438,428,458,442,2363,135,500,330,1,1,472590171,2127,-2.60,0.36,12,0.06,-173.00,1241.00,630,20240904,-28.57,424,20250407,6.13,500,-10.00,20250113,424,6.13,20250407,630,-28.57,20240904,424,6.13,20250407,1.35,Y,001510,500,2362 억,,28432315,N,N,0,N,00,N
20250411,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,447,-3,5,-0.67,108149140,242651,23.10,446,448,442,585,315,450,445.70,6.02,0,48271,460,454,444,438,428,458,442,2363,135,500,330,1,1,472590171,2112,-2.58,0.36,12,0.05,-173.00,1241.00,630,20240904,-29.05,424,20250407,5.42,500,-10.60,20250113,424,5.42,20250407,630,-29.05,20240904,424,5.42,20250407,1.35,Y,001510,500,2362 억,,28432315,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 20250414 160120 55 60.00 KOSPI 증권 N N N Y 60 N 452 2 2 0.44 90116180 199657 58.88 450 455 450 585 315 450 451.35 6.03 0 -14592 460 454 448 442 436 458 446 2363 135 500 330 1 1 472590171 2136 -2.61 0.36 12 0.04 -173.00 1241.00 630 20240904 -28.25 424 20250407 6.60 500 -9.60 20250113 424 6.60 20250407 630 -28.25 20240904 424 6.60 20250407 1.36 Y 001510 500 2362 억 28487907 N N 1252 N 00 N
3 20250414 150120 55 60.00 KOSPI 증권 N N N Y 60 N 451 1 2 0.22 84329784 186833 55.10 450 455 450 585 315 450 451.36 6.03 0 -5582 460 454 448 442 436 458 446 2363 135 500 330 1 1 472590171 2131 -2.61 0.36 12 0.04 -173.00 1241.00 630 20240904 -28.41 424 20250407 6.37 500 -9.80 20250113 424 6.37 20250407 630 -28.41 20240904 424 6.37 20250407 1.36 Y 001510 500 2362 억 28487907 N N 1252 N 00 N
4 20250414 140120 55 60.00 KOSPI 증권 N N N Y 60 N 452 2 2 0.44 75507792 167265 49.33 450 455 450 585 315 450 451.43 6.03 0 -5133 460 454 448 442 436 458 446 2363 135 500 330 1 1 472590171 2136 -2.61 0.36 12 0.04 -173.00 1241.00 630 20240904 -28.25 424 20250407 6.60 500 -9.60 20250113 424 6.60 20250407 630 -28.25 20240904 424 6.60 20250407 1.36 Y 001510 500 2362 억 28487907 N N 1252 N 00 N
5 20250414 130120 55 60.00 KOSPI 증권 N N N Y 60 N 451 1 2 0.22 66043910 146273 43.14 450 455 450 585 315 450 451.51 6.03 0 -5986 460 454 448 442 436 458 446 2363 135 500 330 1 1 472590171 2131 -2.61 0.36 12 0.03 -173.00 1241.00 630 20240904 -28.41 424 20250407 6.37 500 -9.80 20250113 424 6.37 20250407 630 -28.41 20240904 424 6.37 20250407 1.36 Y 001510 500 2362 억 28487907 N N 1252 N 00 N
6 20250414 120121 55 60.00 KOSPI 증권 N N N Y 60 N 452 2 2 0.44 54472333 120581 35.56 450 455 450 585 315 450 451.75 6.03 0 -1857 460 454 448 442 436 458 446 2363 135 500 330 1 1 472590171 2136 -2.61 0.36 12 0.03 -173.00 1241.00 630 20240904 -28.25 424 20250407 6.60 500 -9.60 20250113 424 6.60 20250407 630 -28.25 20240904 424 6.60 20250407 1.36 Y 001510 500 2362 억 28487907 N N 1252 N 00 N
7 20250414 110120 55 60.00 KOSPI 증권 N N N Y 60 N 452 2 2 0.44 44832738 99215 29.26 450 455 450 585 315 450 451.87 6.03 0 -1263 460 454 448 442 436 458 446 2363 135 500 330 1 1 472590171 2136 -2.61 0.36 12 0.02 -173.00 1241.00 630 20240904 -28.25 424 20250407 6.60 500 -9.60 20250113 424 6.60 20250407 630 -28.25 20240904 424 6.60 20250407 1.36 Y 001510 500 2362 억 28487907 N N 1252 N 00 N
8 20250414 100120 55 60.00 KOSPI 증권 N N N Y 60 N 452 2 2 0.44 38407397 85002 25.07 450 455 450 585 315 450 451.84 6.03 0 -2055 460 454 448 442 436 458 446 2363 135 500 330 1 1 472590171 2136 -2.61 0.36 12 0.02 -173.00 1241.00 630 20240904 -28.25 424 20250407 6.60 500 -9.60 20250113 424 6.60 20250407 630 -28.25 20240904 424 6.60 20250407 1.36 Y 001510 500 2362 억 28487907 N N 1252 N 00 N
9 20250414 090120 55 60.00 KOSPI 증권 N N N Y 60 N 453 3 2 0.67 929376 2065 0.61 450 453 450 585 315 450 450.06 6.03 0 53 460 454 448 442 436 458 446 2363 135 500 330 1 1 472590171 2141 -2.62 0.37 12 0.00 -173.00 1241.00 630 20240904 -28.10 424 20250407 6.84 500 -9.40 20250113 424 6.84 20250407 630 -28.10 20240904 424 6.84 20250407 1.36 Y 001510 500 2362 억 28487907 N N 1252 N 00 N
10 20250411 160120 55 60.00 KOSPI 증권 N N N Y 60 N 450 0 3 0.00 150836953 337496 32.14 446 454 442 585 315 450 446.93 6.02 0 51180 460 454 444 438 428 458 442 2363 135 500 330 1 1 472590171 2127 -2.60 0.36 12 0.07 -173.00 1241.00 630 20240904 -28.57 424 20250407 6.13 500 -10.00 20250113 424 6.13 20250407 630 -28.57 20240904 424 6.13 20250407 1.35 Y 001510 500 2362 억 28432315 N N 1252 N 00 N
11 20250411 150120 55 60.00 KOSPI 증권 N N N Y 60 N 450 0 3 0.00 124962520 280146 26.67 446 450 442 585 315 450 446.06 6.02 0 53228 460 454 444 438 428 458 442 2363 135 500 330 1 1 472590171 2127 -2.60 0.36 12 0.06 -173.00 1241.00 630 20240904 -28.57 424 20250407 6.13 500 -10.00 20250113 424 6.13 20250407 630 -28.57 20240904 424 6.13 20250407 1.35 Y 001510 500 2362 억 28432315 N N 0 N 00 N
12 20250411 140120 55 60.00 KOSPI 증권 N N N Y 60 N 447 -3 5 -0.67 108149140 242651 23.10 446 448 442 585 315 450 445.70 6.02 0 48271 460 454 444 438 428 458 442 2363 135 500 330 1 1 472590171 2112 -2.58 0.36 12 0.05 -173.00 1241.00 630 20240904 -29.05 424 20250407 5.42 500 -10.60 20250113 424 5.42 20250407 630 -29.05 20240904 424 5.42 20250407 1.35 Y 001510 500 2362 억 28432315 N N 0 N 00 N