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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47300,-450,5,-0.94,4586871550,96371,87.20,47550,48200,46700,62000,33450,47750,47595.98,7.79,0,-608,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9162,387.70,1.93,12,0.50,122.00,24509.00,50500,20241227,-6.34,22442,20240426,110.77,50300,-5.96,20250114,41700,13.43,20250210,51500,-8.16,20241223,23450,101.71,20240426,2.54,N,001530,500,132 억,,1508956,N,N,24,N,00,N
20250219,150123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47100,-650,5,-1.36,4186905500,87907,79.54,47550,48200,46700,62000,33450,47750,47628.81,7.79,0,1476,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9124,386.07,1.92,12,0.45,122.00,24509.00,50500,20241227,-6.73,22442,20240426,109.87,50300,-6.36,20250114,41700,12.95,20250210,51500,-8.54,20241223,23450,100.85,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
20250219,140122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47550,-200,5,-0.42,3166539000,66323,60.01,47550,48200,47450,62000,33450,47750,47744.21,7.79,0,78,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9211,389.75,1.94,12,0.34,122.00,24509.00,50500,20241227,-5.84,22442,20240426,111.88,50300,-5.47,20250114,41700,14.03,20250210,51500,-7.67,20241223,23450,102.77,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
20250219,130122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47750,0,3,0.00,1286423350,26863,24.31,47550,48200,47550,62000,33450,47750,47888.30,7.79,0,6871,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9250,391.39,1.95,12,0.14,122.00,24509.00,50500,20241227,-5.45,22442,20240426,112.77,50300,-5.07,20250114,41700,14.51,20250210,51500,-7.28,20241223,23450,103.62,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
20250219,120122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47900,150,2,0.31,873718850,18225,16.49,47550,48200,47550,62000,33450,47750,47940.68,7.79,0,7500,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9279,392.62,1.95,12,0.09,122.00,24509.00,50500,20241227,-5.15,22442,20240426,113.44,50300,-4.77,20250114,41700,14.87,20250210,51500,-6.99,20241223,23450,104.26,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
20250219,110122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47900,150,2,0.31,716675800,14946,13.52,47550,48200,47550,62000,33450,47750,47951.01,7.79,0,7246,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9279,392.62,1.95,12,0.08,122.00,24509.00,50500,20241227,-5.15,22442,20240426,113.44,50300,-4.77,20250114,41700,14.87,20250210,51500,-6.99,20241223,23450,104.26,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
20250219,100122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47950,200,2,0.42,449315900,9370,8.48,47550,48200,47550,62000,33450,47750,47952.60,7.79,0,4374,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9288,393.03,1.96,12,0.05,122.00,24509.00,50500,20241227,-5.05,22442,20240426,113.66,50300,-4.67,20250114,41700,14.99,20250210,51500,-6.89,20241223,23450,104.48,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
20250219,090122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,48000,250,2,0.52,74144450,1553,1.41,47550,48000,47550,62000,33450,47750,47742.72,7.79,0,131,48750,48250,47600,47100,46450,47925,46775,133,14250,500,31510,50,1,19370819,9298,393.44,1.96,12,0.01,122.00,24509.00,50500,20241227,-4.95,22442,20240426,113.88,50300,-4.57,20250114,41700,15.11,20250210,51500,-6.80,20241223,23450,104.69,20240426,2.54,N,001530,500,132 억,,1508956,N,N,0,N,00,N
20250218,160122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47750,-150,5,-0.31,5258116750,110516,134.65,48100,48100,46950,62200,33550,47900,47577.88,7.83,0,-5837,48966,48432,47916,47382,46866,48175,47125,133,14300,500,31610,50,1,19370819,9250,391.39,1.95,12,0.57,122.00,24509.00,50500,20241227,-5.45,22442,20240426,112.77,50300,-5.07,20250114,41700,14.51,20250210,51500,-7.28,20241223,23450,103.62,20240426,2.54,N,001530,500,132 억,,1516211,N,N,9,N,00,N
20250218,150122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47750,-150,5,-0.31,5007251650,105261,128.25,48100,48100,46950,62200,33550,47900,47569.87,7.83,0,-4535,48966,48432,47916,47382,46866,48175,47125,133,14300,500,31610,50,1,19370819,9250,391.39,1.95,12,0.54,122.00,24509.00,50500,20241227,-5.45,22442,20240426,112.77,50300,-5.07,20250114,41700,14.51,20250210,51500,-7.28,20241223,23450,103.62,20240426,2.54,N,001530,500,132 억,,1516211,N,N,9,N,00,N
20250218,140122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47800,-100,5,-0.21,4722237150,99300,120.99,48100,48100,46950,62200,33550,47900,47555.26,7.83,0,-5039,48966,48432,47916,47382,46866,48175,47125,133,14300,500,31610,50,1,19370819,9259,391.80,1.95,12,0.51,122.00,24509.00,50500,20241227,-5.35,22442,20240426,112.99,50300,-4.97,20250114,41700,14.63,20250210,51500,-7.18,20241223,23450,103.84,20240426,2.54,N,001530,500,132 억,,1516211,N,N,9,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 20250219 160122 57 100.00 KOSPI 유통 N N N N N 47300 -450 5 -0.94 4586871550 96371 87.20 47550 48200 46700 62000 33450 47750 47595.98 7.79 0 -608 48750 48250 47600 47100 46450 47925 46775 133 14250 500 31510 50 1 19370819 9162 387.70 1.93 12 0.50 122.00 24509.00 50500 20241227 -6.34 22442 20240426 110.77 50300 -5.96 20250114 41700 13.43 20250210 51500 -8.16 20241223 23450 101.71 20240426 2.54 N 001530 500 132 억 1508956 N N 24 N 00 N
3 20250219 150123 57 100.00 KOSPI 유통 N N N N N 47100 -650 5 -1.36 4186905500 87907 79.54 47550 48200 46700 62000 33450 47750 47628.81 7.79 0 1476 48750 48250 47600 47100 46450 47925 46775 133 14250 500 31510 50 1 19370819 9124 386.07 1.92 12 0.45 122.00 24509.00 50500 20241227 -6.73 22442 20240426 109.87 50300 -6.36 20250114 41700 12.95 20250210 51500 -8.54 20241223 23450 100.85 20240426 2.54 N 001530 500 132 억 1508956 N N 0 N 00 N
4 20250219 140122 57 100.00 KOSPI 유통 N N N N N 47550 -200 5 -0.42 3166539000 66323 60.01 47550 48200 47450 62000 33450 47750 47744.21 7.79 0 78 48750 48250 47600 47100 46450 47925 46775 133 14250 500 31510 50 1 19370819 9211 389.75 1.94 12 0.34 122.00 24509.00 50500 20241227 -5.84 22442 20240426 111.88 50300 -5.47 20250114 41700 14.03 20250210 51500 -7.67 20241223 23450 102.77 20240426 2.54 N 001530 500 132 억 1508956 N N 0 N 00 N
5 20250219 130122 57 100.00 KOSPI 유통 N N N N N 47750 0 3 0.00 1286423350 26863 24.31 47550 48200 47550 62000 33450 47750 47888.30 7.79 0 6871 48750 48250 47600 47100 46450 47925 46775 133 14250 500 31510 50 1 19370819 9250 391.39 1.95 12 0.14 122.00 24509.00 50500 20241227 -5.45 22442 20240426 112.77 50300 -5.07 20250114 41700 14.51 20250210 51500 -7.28 20241223 23450 103.62 20240426 2.54 N 001530 500 132 억 1508956 N N 0 N 00 N
6 20250219 120122 57 100.00 KOSPI 유통 N N N N N 47900 150 2 0.31 873718850 18225 16.49 47550 48200 47550 62000 33450 47750 47940.68 7.79 0 7500 48750 48250 47600 47100 46450 47925 46775 133 14250 500 31510 50 1 19370819 9279 392.62 1.95 12 0.09 122.00 24509.00 50500 20241227 -5.15 22442 20240426 113.44 50300 -4.77 20250114 41700 14.87 20250210 51500 -6.99 20241223 23450 104.26 20240426 2.54 N 001530 500 132 억 1508956 N N 0 N 00 N
7 20250219 110122 57 100.00 KOSPI 유통 N N N N N 47900 150 2 0.31 716675800 14946 13.52 47550 48200 47550 62000 33450 47750 47951.01 7.79 0 7246 48750 48250 47600 47100 46450 47925 46775 133 14250 500 31510 50 1 19370819 9279 392.62 1.95 12 0.08 122.00 24509.00 50500 20241227 -5.15 22442 20240426 113.44 50300 -4.77 20250114 41700 14.87 20250210 51500 -6.99 20241223 23450 104.26 20240426 2.54 N 001530 500 132 억 1508956 N N 0 N 00 N
8 20250219 100122 57 100.00 KOSPI 유통 N N N N N 47950 200 2 0.42 449315900 9370 8.48 47550 48200 47550 62000 33450 47750 47952.60 7.79 0 4374 48750 48250 47600 47100 46450 47925 46775 133 14250 500 31510 50 1 19370819 9288 393.03 1.96 12 0.05 122.00 24509.00 50500 20241227 -5.05 22442 20240426 113.66 50300 -4.67 20250114 41700 14.99 20250210 51500 -6.89 20241223 23450 104.48 20240426 2.54 N 001530 500 132 억 1508956 N N 0 N 00 N
9 20250219 090122 57 100.00 KOSPI 유통 N N N N N 48000 250 2 0.52 74144450 1553 1.41 47550 48000 47550 62000 33450 47750 47742.72 7.79 0 131 48750 48250 47600 47100 46450 47925 46775 133 14250 500 31510 50 1 19370819 9298 393.44 1.96 12 0.01 122.00 24509.00 50500 20241227 -4.95 22442 20240426 113.88 50300 -4.57 20250114 41700 15.11 20250210 51500 -6.80 20241223 23450 104.69 20240426 2.54 N 001530 500 132 억 1508956 N N 0 N 00 N
10 20250218 160122 57 100.00 KOSPI 유통 N N N N N 47750 -150 5 -0.31 5258116750 110516 134.65 48100 48100 46950 62200 33550 47900 47577.88 7.83 0 -5837 48966 48432 47916 47382 46866 48175 47125 133 14300 500 31610 50 1 19370819 9250 391.39 1.95 12 0.57 122.00 24509.00 50500 20241227 -5.45 22442 20240426 112.77 50300 -5.07 20250114 41700 14.51 20250210 51500 -7.28 20241223 23450 103.62 20240426 2.54 N 001530 500 132 억 1516211 N N 9 N 00 N
11 20250218 150122 57 100.00 KOSPI 유통 N N N N N 47750 -150 5 -0.31 5007251650 105261 128.25 48100 48100 46950 62200 33550 47900 47569.87 7.83 0 -4535 48966 48432 47916 47382 46866 48175 47125 133 14300 500 31610 50 1 19370819 9250 391.39 1.95 12 0.54 122.00 24509.00 50500 20241227 -5.45 22442 20240426 112.77 50300 -5.07 20250114 41700 14.51 20250210 51500 -7.28 20241223 23450 103.62 20240426 2.54 N 001530 500 132 억 1516211 N N 9 N 00 N
12 20250218 140122 57 100.00 KOSPI 유통 N N N N N 47800 -100 5 -0.21 4722237150 99300 120.99 48100 48100 46950 62200 33550 47900 47555.26 7.83 0 -5039 48966 48432 47916 47382 46866 48175 47125 133 14300 500 31610 50 1 19370819 9259 391.80 1.95 12 0.51 122.00 24509.00 50500 20241227 -5.35 22442 20240426 112.99 50300 -4.97 20250114 41700 14.63 20250210 51500 -7.18 20241223 23450 103.84 20240426 2.54 N 001530 500 132 억 1516211 N N 9 N 00 N