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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001510/price/prices-20250301.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
20250306,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,2,2,0.43,245153471,518148,173.54,471,476,471,611,329,470,473.15,5.72,0,159626,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2231,94.40,0.33,12,0.11,5.00,1420.00,660,20240222,-28.48,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,635,-25.67,20240306,452,4.42,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,9870,N,00,N
20250306,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,5,2,1.06,219484072,463873,155.36,471,476,471,611,329,470,473.16,5.72,0,147493,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2245,95.00,0.33,12,0.10,5.00,1420.00,660,20240222,-28.03,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,635,-25.20,20240306,452,5.09,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
20250306,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,476,6,2,1.28,188102198,397889,133.26,471,476,471,611,329,470,472.75,5.72,0,146093,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2250,95.20,0.34,12,0.08,5.00,1420.00,660,20240222,-27.88,452,20241209,5.31,500,-4.80,20250113,462,3.03,20250102,635,-25.04,20240306,452,5.31,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
20250306,130120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,3,2,0.64,146249916,309688,103.72,471,475,471,611,329,470,472.25,5.72,0,139691,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.07,5.00,1420.00,660,20240222,-28.33,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,635,-25.51,20240306,452,4.65,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
20250306,120120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,3,2,0.64,130847874,277133,92.82,471,475,471,611,329,470,472.15,5.72,0,129894,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.06,5.00,1420.00,660,20240222,-28.33,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,635,-25.51,20240306,452,4.65,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
20250306,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,4,2,0.85,118340832,250691,83.96,471,475,471,611,329,470,472.06,5.72,0,126393,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2240,94.80,0.33,12,0.05,5.00,1420.00,660,20240222,-28.18,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,635,-25.35,20240306,452,4.87,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
20250306,100120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,3,2,0.64,33198081,70170,23.50,471,475,471,611,329,470,473.11,5.72,0,18898,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.01,5.00,1420.00,660,20240222,-28.33,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,635,-25.51,20240306,452,4.65,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
20250306,090120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,2,2,0.43,1096041,2327,0.78,471,472,471,611,329,470,471.01,5.72,0,24,474,472,471,469,468,471,468,2363,141,500,340,1,1,472590171,2231,94.40,0.33,12,0.00,5.00,1420.00,660,20240222,-28.48,452,20241209,4.42,500,-5.60,20250113,462,2.16,20250102,635,-25.67,20240306,452,4.42,20241209,1.47,N,001510,500,2362 억,,27048461,N,N,5211,N,00,N
20250305,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,470,0,3,0.00,132293913,280754,53.09,470,473,470,611,329,470,471.27,5.73,0,-10946,475,472,471,468,467,472,468,2363,141,500,340,1,1,472590171,2221,94.00,0.33,12,0.06,5.00,1420.00,669,20240221,-29.75,452,20241209,3.98,500,-6.00,20250113,462,1.73,20250102,641,-26.68,20240305,452,3.98,20241209,1.48,N,001510,500,2362 억,,27058503,N,N,5211,N,00,N
20250305,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,1,2,0.21,107841246,228753,43.26,470,473,470,611,329,470,471.43,5.73,0,-10186,475,472,471,468,467,472,468,2363,141,500,340,1,1,472590171,2226,94.20,0.33,12,0.05,5.00,1420.00,669,20240221,-29.60,452,20241209,4.20,500,-5.80,20250113,462,1.95,20250102,641,-26.52,20240305,452,4.20,20241209,1.48,N,001510,500,2362 억,,27058503,N,N,9627,N,00,N
20250305,140119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,3,2,0.64,89313904,189502,35.84,470,473,470,611,329,470,471.31,5.73,0,-16854,475,472,471,468,467,472,468,2363,141,500,340,1,1,472590171,2235,94.60,0.33,12,0.04,5.00,1420.00,669,20240221,-29.30,452,20241209,4.65,500,-5.40,20250113,462,2.38,20250102,641,-26.21,20240305,452,4.65,20241209,1.48,N,001510,500,2362 억,,27058503,N,N,9627,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 20250306 160120 55 60.00 KOSPI 증권 N N N Y 60 N 472 2 2 0.43 245153471 518148 173.54 471 476 471 611 329 470 473.15 5.72 0 159626 474 472 471 469 468 471 468 2363 141 500 340 1 1 472590171 2231 94.40 0.33 12 0.11 5.00 1420.00 660 20240222 -28.48 452 20241209 4.42 500 -5.60 20250113 462 2.16 20250102 635 -25.67 20240306 452 4.42 20241209 1.47 N 001510 500 2362 억 27048461 N N 9870 N 00 N
3 20250306 150120 55 60.00 KOSPI 증권 N N N Y 60 N 475 5 2 1.06 219484072 463873 155.36 471 476 471 611 329 470 473.16 5.72 0 147493 474 472 471 469 468 471 468 2363 141 500 340 1 1 472590171 2245 95.00 0.33 12 0.10 5.00 1420.00 660 20240222 -28.03 452 20241209 5.09 500 -5.00 20250113 462 2.81 20250102 635 -25.20 20240306 452 5.09 20241209 1.47 N 001510 500 2362 억 27048461 N N 5211 N 00 N
4 20250306 140120 55 60.00 KOSPI 증권 N N N Y 60 N 476 6 2 1.28 188102198 397889 133.26 471 476 471 611 329 470 472.75 5.72 0 146093 474 472 471 469 468 471 468 2363 141 500 340 1 1 472590171 2250 95.20 0.34 12 0.08 5.00 1420.00 660 20240222 -27.88 452 20241209 5.31 500 -4.80 20250113 462 3.03 20250102 635 -25.04 20240306 452 5.31 20241209 1.47 N 001510 500 2362 억 27048461 N N 5211 N 00 N
5 20250306 130120 55 60.00 KOSPI 증권 N N N Y 60 N 473 3 2 0.64 146249916 309688 103.72 471 475 471 611 329 470 472.25 5.72 0 139691 474 472 471 469 468 471 468 2363 141 500 340 1 1 472590171 2235 94.60 0.33 12 0.07 5.00 1420.00 660 20240222 -28.33 452 20241209 4.65 500 -5.40 20250113 462 2.38 20250102 635 -25.51 20240306 452 4.65 20241209 1.47 N 001510 500 2362 억 27048461 N N 5211 N 00 N
6 20250306 120120 55 60.00 KOSPI 증권 N N N Y 60 N 473 3 2 0.64 130847874 277133 92.82 471 475 471 611 329 470 472.15 5.72 0 129894 474 472 471 469 468 471 468 2363 141 500 340 1 1 472590171 2235 94.60 0.33 12 0.06 5.00 1420.00 660 20240222 -28.33 452 20241209 4.65 500 -5.40 20250113 462 2.38 20250102 635 -25.51 20240306 452 4.65 20241209 1.47 N 001510 500 2362 억 27048461 N N 5211 N 00 N
7 20250306 110120 55 60.00 KOSPI 증권 N N N Y 60 N 474 4 2 0.85 118340832 250691 83.96 471 475 471 611 329 470 472.06 5.72 0 126393 474 472 471 469 468 471 468 2363 141 500 340 1 1 472590171 2240 94.80 0.33 12 0.05 5.00 1420.00 660 20240222 -28.18 452 20241209 4.87 500 -5.20 20250113 462 2.60 20250102 635 -25.35 20240306 452 4.87 20241209 1.47 N 001510 500 2362 억 27048461 N N 5211 N 00 N
8 20250306 100120 55 60.00 KOSPI 증권 N N N Y 60 N 473 3 2 0.64 33198081 70170 23.50 471 475 471 611 329 470 473.11 5.72 0 18898 474 472 471 469 468 471 468 2363 141 500 340 1 1 472590171 2235 94.60 0.33 12 0.01 5.00 1420.00 660 20240222 -28.33 452 20241209 4.65 500 -5.40 20250113 462 2.38 20250102 635 -25.51 20240306 452 4.65 20241209 1.47 N 001510 500 2362 억 27048461 N N 5211 N 00 N
9 20250306 090120 55 60.00 KOSPI 증권 N N N Y 60 N 472 2 2 0.43 1096041 2327 0.78 471 472 471 611 329 470 471.01 5.72 0 24 474 472 471 469 468 471 468 2363 141 500 340 1 1 472590171 2231 94.40 0.33 12 0.00 5.00 1420.00 660 20240222 -28.48 452 20241209 4.42 500 -5.60 20250113 462 2.16 20250102 635 -25.67 20240306 452 4.42 20241209 1.47 N 001510 500 2362 억 27048461 N N 5211 N 00 N
10 20250305 160120 55 60.00 KOSPI 증권 N N N Y 60 N 470 0 3 0.00 132293913 280754 53.09 470 473 470 611 329 470 471.27 5.73 0 -10946 475 472 471 468 467 472 468 2363 141 500 340 1 1 472590171 2221 94.00 0.33 12 0.06 5.00 1420.00 669 20240221 -29.75 452 20241209 3.98 500 -6.00 20250113 462 1.73 20250102 641 -26.68 20240305 452 3.98 20241209 1.48 N 001510 500 2362 억 27058503 N N 5211 N 00 N
11 20250305 150120 55 60.00 KOSPI 증권 N N N Y 60 N 471 1 2 0.21 107841246 228753 43.26 470 473 470 611 329 470 471.43 5.73 0 -10186 475 472 471 468 467 472 468 2363 141 500 340 1 1 472590171 2226 94.20 0.33 12 0.05 5.00 1420.00 669 20240221 -29.60 452 20241209 4.20 500 -5.80 20250113 462 1.95 20250102 641 -26.52 20240305 452 4.20 20241209 1.48 N 001510 500 2362 억 27058503 N N 9627 N 00 N
12 20250305 140119 55 60.00 KOSPI 증권 N N N Y 60 N 473 3 2 0.64 89313904 189502 35.84 470 473 470 611 329 470 471.31 5.73 0 -16854 475 472 471 468 467 472 468 2363 141 500 340 1 1 472590171 2235 94.60 0.33 12 0.04 5.00 1420.00 669 20240221 -29.30 452 20241209 4.65 500 -5.40 20250113 462 2.38 20250102 641 -26.21 20240305 452 4.65 20241209 1.48 N 001510 500 2362 억 27058503 N N 9627 N 00 N