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
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
20250414,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42700,-150,5,-0.35,1454956200,34550,109.62,42300,42850,41350,55700,30000,42850,42111.61,8.18,0,-16030,44516,43682,42016,41182,39516,44100,41600,133,12850,500,29990,50,1,19370819,8271,688.71,1.64,12,0.18,62.00,26002.00,50500,20241227,-15.45,22442,20240426,90.27,50300,-15.11,20250114,39850,7.15,20250410,51500,-17.09,20241223,23450,82.09,20240426,1.95,Y,001530,500,132 억,,1585050,N,N,6646,N,00,N
20250414,150121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,41950,-900,5,-2.10,1043772175,24844,78.82,42300,42850,41350,55700,30000,42850,42013.05,8.18,0,-12090,44516,43682,42016,41182,39516,44100,41600,133,12850,500,29990,50,1,19370819,8126,676.61,1.61,12,0.13,62.00,26002.00,50500,20241227,-16.93,22442,20240426,86.93,50300,-16.60,20250114,39850,5.27,20250410,51500,-18.54,20241223,23450,78.89,20240426,1.95,Y,001530,500,132 억,,1585050,N,N,4144,N,00,N
20250414,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42150,-700,5,-1.63,765862325,18235,57.86,42300,42850,41350,55700,30000,42850,41999.58,8.18,0,-8651,44516,43682,42016,41182,39516,44100,41600,133,12850,500,29990,50,1,19370819,8165,679.84,1.62,12,0.09,62.00,26002.00,50500,20241227,-16.53,22442,20240426,87.82,50300,-16.20,20250114,39850,5.77,20250410,51500,-18.16,20241223,23450,79.74,20240426,1.95,Y,001530,500,132 억,,1585050,N,N,4144,N,00,N
20250414,130121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42050,-800,5,-1.87,689286675,16420,52.10,42300,42850,41350,55700,30000,42850,41978.48,8.18,0,-9028,44516,43682,42016,41182,39516,44100,41600,133,12850,500,29990,50,1,19370819,8145,678.23,1.62,12,0.08,62.00,26002.00,50500,20241227,-16.73,22442,20240426,87.37,50300,-16.40,20250114,39850,5.52,20250410,51500,-18.35,20241223,23450,79.32,20240426,1.95,Y,001530,500,132 억,,1585050,N,N,4144,N,00,N
20250414,120121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,41550,-1300,5,-3.03,315043775,7531,23.89,42300,42850,41350,55700,30000,42850,41832.93,8.18,0,-4216,44516,43682,42016,41182,39516,44100,41600,133,12850,500,29990,50,1,19370819,8049,670.16,1.60,12,0.04,62.00,26002.00,50500,20241227,-17.72,22442,20240426,85.14,50300,-17.40,20250114,39850,4.27,20250410,51500,-19.32,20241223,23450,77.19,20240426,1.95,Y,001530,500,132 억,,1585050,N,N,4144,N,00,N
20250414,110120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,41450,-1400,5,-3.27,256190675,6115,19.40,42300,42850,41350,55700,30000,42850,41895.45,8.18,0,-3282,44516,43682,42016,41182,39516,44100,41600,133,12850,500,29990,50,1,19370819,8029,668.55,1.59,12,0.03,62.00,26002.00,50500,20241227,-17.92,22442,20240426,84.70,50300,-17.59,20250114,39850,4.02,20250410,51500,-19.51,20241223,23450,76.76,20240426,1.95,Y,001530,500,132 억,,1585050,N,N,4144,N,00,N
20250414,100120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,41600,-1250,5,-2.92,160073800,3799,12.05,42300,42850,41500,55700,30000,42850,42135.77,8.18,0,-1637,44516,43682,42016,41182,39516,44100,41600,133,12850,500,29990,50,1,19370819,8058,670.97,1.60,12,0.02,62.00,26002.00,50500,20241227,-17.62,22442,20240426,85.37,50300,-17.30,20250114,39850,4.39,20250410,51500,-19.22,20241223,23450,77.40,20240426,1.95,Y,001530,500,132 억,,1585050,N,N,4144,N,00,N
20250414,090120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42800,-50,5,-0.12,1918100,45,0.14,42300,42800,42300,55700,30000,42850,42624.44,8.18,0,-30,44516,43682,42016,41182,39516,44100,41600,133,12850,500,29990,50,1,19370819,8291,690.32,1.65,12,0.00,62.00,26002.00,50500,20241227,-15.25,22442,20240426,90.71,50300,-14.91,20250114,39850,7.40,20250410,51500,-16.89,20241223,23450,82.52,20240426,1.95,Y,001530,500,132 억,,1585050,N,N,4144,N,00,N
20250411,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42850,1500,2,3.63,1316574975,31518,70.00,40350,42850,40350,53700,28950,41350,41772.16,8.17,0,3354,43883,42616,41233,39966,38583,41925,39275,133,12350,500,28940,50,1,19370819,8300,691.13,1.65,12,0.16,62.00,26002.00,50500,20241227,-15.15,22442,20240426,90.94,50300,-14.81,20250114,39850,7.53,20250410,51500,-16.80,20241223,23450,82.73,20240426,1.94,Y,001530,500,132 억,,1582835,N,N,4144,N,00,N
20250411,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42200,850,2,2.06,1008976425,24296,53.96,40350,42300,40350,53700,28950,41350,41528.50,8.17,0,1939,43883,42616,41233,39966,38583,41925,39275,133,12350,500,28940,50,1,19370819,8174,680.65,1.62,12,0.13,62.00,26002.00,50500,20241227,-16.44,22442,20240426,88.04,50300,-16.10,20250114,39850,5.90,20250410,51500,-18.06,20241223,23450,79.96,20240426,1.94,Y,001530,500,132 억,,1582835,N,N,15696,N,00,N
20250411,140121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,41900,550,2,1.33,774462125,18715,41.56,40350,42100,40350,53700,28950,41350,41381.89,8.17,0,121,43883,42616,41233,39966,38583,41925,39275,133,12350,500,28940,50,1,19370819,8116,675.81,1.61,12,0.10,62.00,26002.00,50500,20241227,-17.03,22442,20240426,86.70,50300,-16.70,20250114,39850,5.14,20250410,51500,-18.64,20241223,23450,78.68,20240426,1.94,Y,001530,500,132 억,,1582835,N,N,15696,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 160121 57 100.00 KOSPI 유통 N N N N N 42700 -150 5 -0.35 1454956200 34550 109.62 42300 42850 41350 55700 30000 42850 42111.61 8.18 0 -16030 44516 43682 42016 41182 39516 44100 41600 133 12850 500 29990 50 1 19370819 8271 688.71 1.64 12 0.18 62.00 26002.00 50500 20241227 -15.45 22442 20240426 90.27 50300 -15.11 20250114 39850 7.15 20250410 51500 -17.09 20241223 23450 82.09 20240426 1.95 Y 001530 500 132 억 1585050 N N 6646 N 00 N
3 20250414 150121 57 100.00 KOSPI 유통 N N N N N 41950 -900 5 -2.10 1043772175 24844 78.82 42300 42850 41350 55700 30000 42850 42013.05 8.18 0 -12090 44516 43682 42016 41182 39516 44100 41600 133 12850 500 29990 50 1 19370819 8126 676.61 1.61 12 0.13 62.00 26002.00 50500 20241227 -16.93 22442 20240426 86.93 50300 -16.60 20250114 39850 5.27 20250410 51500 -18.54 20241223 23450 78.89 20240426 1.95 Y 001530 500 132 억 1585050 N N 4144 N 00 N
4 20250414 140120 57 100.00 KOSPI 유통 N N N N N 42150 -700 5 -1.63 765862325 18235 57.86 42300 42850 41350 55700 30000 42850 41999.58 8.18 0 -8651 44516 43682 42016 41182 39516 44100 41600 133 12850 500 29990 50 1 19370819 8165 679.84 1.62 12 0.09 62.00 26002.00 50500 20241227 -16.53 22442 20240426 87.82 50300 -16.20 20250114 39850 5.77 20250410 51500 -18.16 20241223 23450 79.74 20240426 1.95 Y 001530 500 132 억 1585050 N N 4144 N 00 N
5 20250414 130121 57 100.00 KOSPI 유통 N N N N N 42050 -800 5 -1.87 689286675 16420 52.10 42300 42850 41350 55700 30000 42850 41978.48 8.18 0 -9028 44516 43682 42016 41182 39516 44100 41600 133 12850 500 29990 50 1 19370819 8145 678.23 1.62 12 0.08 62.00 26002.00 50500 20241227 -16.73 22442 20240426 87.37 50300 -16.40 20250114 39850 5.52 20250410 51500 -18.35 20241223 23450 79.32 20240426 1.95 Y 001530 500 132 억 1585050 N N 4144 N 00 N
6 20250414 120121 57 100.00 KOSPI 유통 N N N N N 41550 -1300 5 -3.03 315043775 7531 23.89 42300 42850 41350 55700 30000 42850 41832.93 8.18 0 -4216 44516 43682 42016 41182 39516 44100 41600 133 12850 500 29990 50 1 19370819 8049 670.16 1.60 12 0.04 62.00 26002.00 50500 20241227 -17.72 22442 20240426 85.14 50300 -17.40 20250114 39850 4.27 20250410 51500 -19.32 20241223 23450 77.19 20240426 1.95 Y 001530 500 132 억 1585050 N N 4144 N 00 N
7 20250414 110120 57 100.00 KOSPI 유통 N N N N N 41450 -1400 5 -3.27 256190675 6115 19.40 42300 42850 41350 55700 30000 42850 41895.45 8.18 0 -3282 44516 43682 42016 41182 39516 44100 41600 133 12850 500 29990 50 1 19370819 8029 668.55 1.59 12 0.03 62.00 26002.00 50500 20241227 -17.92 22442 20240426 84.70 50300 -17.59 20250114 39850 4.02 20250410 51500 -19.51 20241223 23450 76.76 20240426 1.95 Y 001530 500 132 억 1585050 N N 4144 N 00 N
8 20250414 100120 57 100.00 KOSPI 유통 N N N N N 41600 -1250 5 -2.92 160073800 3799 12.05 42300 42850 41500 55700 30000 42850 42135.77 8.18 0 -1637 44516 43682 42016 41182 39516 44100 41600 133 12850 500 29990 50 1 19370819 8058 670.97 1.60 12 0.02 62.00 26002.00 50500 20241227 -17.62 22442 20240426 85.37 50300 -17.30 20250114 39850 4.39 20250410 51500 -19.22 20241223 23450 77.40 20240426 1.95 Y 001530 500 132 억 1585050 N N 4144 N 00 N
9 20250414 090120 57 100.00 KOSPI 유통 N N N N N 42800 -50 5 -0.12 1918100 45 0.14 42300 42800 42300 55700 30000 42850 42624.44 8.18 0 -30 44516 43682 42016 41182 39516 44100 41600 133 12850 500 29990 50 1 19370819 8291 690.32 1.65 12 0.00 62.00 26002.00 50500 20241227 -15.25 22442 20240426 90.71 50300 -14.91 20250114 39850 7.40 20250410 51500 -16.89 20241223 23450 82.52 20240426 1.95 Y 001530 500 132 억 1585050 N N 4144 N 00 N
10 20250411 160121 57 100.00 KOSPI 유통 N N N N N 42850 1500 2 3.63 1316574975 31518 70.00 40350 42850 40350 53700 28950 41350 41772.16 8.17 0 3354 43883 42616 41233 39966 38583 41925 39275 133 12350 500 28940 50 1 19370819 8300 691.13 1.65 12 0.16 62.00 26002.00 50500 20241227 -15.15 22442 20240426 90.94 50300 -14.81 20250114 39850 7.53 20250410 51500 -16.80 20241223 23450 82.73 20240426 1.94 Y 001530 500 132 억 1582835 N N 4144 N 00 N
11 20250411 150120 57 100.00 KOSPI 유통 N N N N N 42200 850 2 2.06 1008976425 24296 53.96 40350 42300 40350 53700 28950 41350 41528.50 8.17 0 1939 43883 42616 41233 39966 38583 41925 39275 133 12350 500 28940 50 1 19370819 8174 680.65 1.62 12 0.13 62.00 26002.00 50500 20241227 -16.44 22442 20240426 88.04 50300 -16.10 20250114 39850 5.90 20250410 51500 -18.06 20241223 23450 79.96 20240426 1.94 Y 001530 500 132 억 1582835 N N 15696 N 00 N
12 20250411 140121 57 100.00 KOSPI 유통 N N N N N 41900 550 2 1.33 774462125 18715 41.56 40350 42100 40350 53700 28950 41350 41381.89 8.17 0 121 43883 42616 41233 39966 38583 41925 39275 133 12350 500 28940 50 1 19370819 8116 675.81 1.61 12 0.10 62.00 26002.00 50500 20241227 -17.03 22442 20240426 86.70 50300 -16.70 20250114 39850 5.14 20250410 51500 -18.64 20241223 23450 78.68 20240426 1.94 Y 001530 500 132 억 1582835 N N 15696 N 00 N