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
001530/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
20250306,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,-100,5,-0.22,2033119275,44097,129.73,46250,46300,45850,60100,32400,46250,46105.61,7.56,0,-4701,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8940,378.28,1.88,12,0.23,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.16,N,001530,500,132 억,,1463527,N,N,5,N,00,N
20250306,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46100,-150,5,-0.32,1839351750,39897,117.37,46250,46300,45850,60100,32400,46250,46102.51,7.56,0,-1728,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8930,377.87,1.88,12,0.21,122.00,24509.00,50500,20241227,-8.71,22442,20240426,105.42,50300,-8.35,20250114,41700,10.55,20250210,51500,-10.49,20241223,23450,96.59,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
20250306,140121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46100,-150,5,-0.32,1504741950,32639,96.02,46250,46300,45850,60100,32400,46250,46102.58,7.56,0,-955,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8930,377.87,1.88,12,0.17,122.00,24509.00,50500,20241227,-8.71,22442,20240426,105.42,50300,-8.35,20250114,41700,10.55,20250210,51500,-10.49,20241223,23450,96.59,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
20250306,130120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46100,-150,5,-0.32,1284826325,27868,81.98,46250,46300,45850,60100,32400,46250,46104.00,7.56,0,-764,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8930,377.87,1.88,12,0.14,122.00,24509.00,50500,20241227,-8.71,22442,20240426,105.42,50300,-8.35,20250114,41700,10.55,20250210,51500,-10.49,20241223,23450,96.59,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
20250306,120121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,-100,5,-0.22,1040068625,22547,66.33,46250,46300,45850,60100,32400,46250,46128.91,7.56,0,1668,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8940,378.28,1.88,12,0.12,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
20250306,110121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,-100,5,-0.22,870736925,18876,55.53,46250,46300,45850,60100,32400,46250,46129.31,7.56,0,3000,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8940,378.28,1.88,12,0.10,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
20250306,100121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,-100,5,-0.22,470599575,10188,29.97,46250,46300,46000,60100,32400,46250,46191.56,7.56,0,1935,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8940,378.28,1.88,12,0.05,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
20250306,090121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46250,0,3,0.00,46250,1,0.00,46250,46250,46250,60100,32400,46250,46250.00,7.56,0,0,47150,46700,46250,45800,45350,46925,46025,133,13850,500,30520,50,1,19370819,8959,379.10,1.89,12,0.00,122.00,24509.00,50500,20241227,-8.42,22442,20240426,106.09,50300,-8.05,20250114,41700,10.91,20250210,51500,-10.19,20241223,23450,97.23,20240426,2.16,N,001530,500,132 억,,1463527,N,N,0,N,00,N
20250305,160120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46250,50,2,0.11,1572565675,33992,59.48,46000,46700,45800,60000,32350,46200,46262.82,7.53,0,-9248,48033,47116,46183,45266,44333,46650,44800,133,13800,500,30490,50,1,19370819,8959,379.10,1.89,12,0.18,122.00,24509.00,50500,20241227,-8.42,22442,20240426,106.09,50300,-8.05,20250114,41700,10.91,20250210,51500,-10.19,20241223,23450,97.23,20240426,2.16,N,001530,500,132 억,,1459215,N,N,11,N,00,N
20250305,150121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46250,50,2,0.11,1168221675,25242,44.17,46000,46700,45800,60000,32350,46200,46280.87,7.53,0,-3757,48033,47116,46183,45266,44333,46650,44800,133,13800,500,30490,50,1,19370819,8959,379.10,1.89,12,0.13,122.00,24509.00,50500,20241227,-8.42,22442,20240426,106.09,50300,-8.05,20250114,41700,10.91,20250210,51500,-10.19,20241223,23450,97.23,20240426,2.16,N,001530,500,132 억,,1459215,N,N,11,N,00,N
20250305,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,-50,5,-0.11,964291700,20830,36.45,46000,46700,45800,60000,32350,46200,46293.41,7.53,0,-2865,48033,47116,46183,45266,44333,46650,44800,133,13800,500,30490,50,1,19370819,8940,378.28,1.88,12,0.11,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.16,N,001530,500,132 억,,1459215,N,N,11,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 160121 57 100.00 KOSPI 유통 N N N N N 46150 -100 5 -0.22 2033119275 44097 129.73 46250 46300 45850 60100 32400 46250 46105.61 7.56 0 -4701 47150 46700 46250 45800 45350 46925 46025 133 13850 500 30520 50 1 19370819 8940 378.28 1.88 12 0.23 122.00 24509.00 50500 20241227 -8.61 22442 20240426 105.64 50300 -8.25 20250114 41700 10.67 20250210 51500 -10.39 20241223 23450 96.80 20240426 2.16 N 001530 500 132 억 1463527 N N 5 N 00 N
3 20250306 150120 57 100.00 KOSPI 유통 N N N N N 46100 -150 5 -0.32 1839351750 39897 117.37 46250 46300 45850 60100 32400 46250 46102.51 7.56 0 -1728 47150 46700 46250 45800 45350 46925 46025 133 13850 500 30520 50 1 19370819 8930 377.87 1.88 12 0.21 122.00 24509.00 50500 20241227 -8.71 22442 20240426 105.42 50300 -8.35 20250114 41700 10.55 20250210 51500 -10.49 20241223 23450 96.59 20240426 2.16 N 001530 500 132 억 1463527 N N 0 N 00 N
4 20250306 140121 57 100.00 KOSPI 유통 N N N N N 46100 -150 5 -0.32 1504741950 32639 96.02 46250 46300 45850 60100 32400 46250 46102.58 7.56 0 -955 47150 46700 46250 45800 45350 46925 46025 133 13850 500 30520 50 1 19370819 8930 377.87 1.88 12 0.17 122.00 24509.00 50500 20241227 -8.71 22442 20240426 105.42 50300 -8.35 20250114 41700 10.55 20250210 51500 -10.49 20241223 23450 96.59 20240426 2.16 N 001530 500 132 억 1463527 N N 0 N 00 N
5 20250306 130120 57 100.00 KOSPI 유통 N N N N N 46100 -150 5 -0.32 1284826325 27868 81.98 46250 46300 45850 60100 32400 46250 46104.00 7.56 0 -764 47150 46700 46250 45800 45350 46925 46025 133 13850 500 30520 50 1 19370819 8930 377.87 1.88 12 0.14 122.00 24509.00 50500 20241227 -8.71 22442 20240426 105.42 50300 -8.35 20250114 41700 10.55 20250210 51500 -10.49 20241223 23450 96.59 20240426 2.16 N 001530 500 132 억 1463527 N N 0 N 00 N
6 20250306 120121 57 100.00 KOSPI 유통 N N N N N 46150 -100 5 -0.22 1040068625 22547 66.33 46250 46300 45850 60100 32400 46250 46128.91 7.56 0 1668 47150 46700 46250 45800 45350 46925 46025 133 13850 500 30520 50 1 19370819 8940 378.28 1.88 12 0.12 122.00 24509.00 50500 20241227 -8.61 22442 20240426 105.64 50300 -8.25 20250114 41700 10.67 20250210 51500 -10.39 20241223 23450 96.80 20240426 2.16 N 001530 500 132 억 1463527 N N 0 N 00 N
7 20250306 110121 57 100.00 KOSPI 유통 N N N N N 46150 -100 5 -0.22 870736925 18876 55.53 46250 46300 45850 60100 32400 46250 46129.31 7.56 0 3000 47150 46700 46250 45800 45350 46925 46025 133 13850 500 30520 50 1 19370819 8940 378.28 1.88 12 0.10 122.00 24509.00 50500 20241227 -8.61 22442 20240426 105.64 50300 -8.25 20250114 41700 10.67 20250210 51500 -10.39 20241223 23450 96.80 20240426 2.16 N 001530 500 132 억 1463527 N N 0 N 00 N
8 20250306 100121 57 100.00 KOSPI 유통 N N N N N 46150 -100 5 -0.22 470599575 10188 29.97 46250 46300 46000 60100 32400 46250 46191.56 7.56 0 1935 47150 46700 46250 45800 45350 46925 46025 133 13850 500 30520 50 1 19370819 8940 378.28 1.88 12 0.05 122.00 24509.00 50500 20241227 -8.61 22442 20240426 105.64 50300 -8.25 20250114 41700 10.67 20250210 51500 -10.39 20241223 23450 96.80 20240426 2.16 N 001530 500 132 억 1463527 N N 0 N 00 N
9 20250306 090121 57 100.00 KOSPI 유통 N N N N N 46250 0 3 0.00 46250 1 0.00 46250 46250 46250 60100 32400 46250 46250.00 7.56 0 0 47150 46700 46250 45800 45350 46925 46025 133 13850 500 30520 50 1 19370819 8959 379.10 1.89 12 0.00 122.00 24509.00 50500 20241227 -8.42 22442 20240426 106.09 50300 -8.05 20250114 41700 10.91 20250210 51500 -10.19 20241223 23450 97.23 20240426 2.16 N 001530 500 132 억 1463527 N N 0 N 00 N
10 20250305 160120 57 100.00 KOSPI 유통 N N N N N 46250 50 2 0.11 1572565675 33992 59.48 46000 46700 45800 60000 32350 46200 46262.82 7.53 0 -9248 48033 47116 46183 45266 44333 46650 44800 133 13800 500 30490 50 1 19370819 8959 379.10 1.89 12 0.18 122.00 24509.00 50500 20241227 -8.42 22442 20240426 106.09 50300 -8.05 20250114 41700 10.91 20250210 51500 -10.19 20241223 23450 97.23 20240426 2.16 N 001530 500 132 억 1459215 N N 11 N 00 N
11 20250305 150121 57 100.00 KOSPI 유통 N N N N N 46250 50 2 0.11 1168221675 25242 44.17 46000 46700 45800 60000 32350 46200 46280.87 7.53 0 -3757 48033 47116 46183 45266 44333 46650 44800 133 13800 500 30490 50 1 19370819 8959 379.10 1.89 12 0.13 122.00 24509.00 50500 20241227 -8.42 22442 20240426 106.09 50300 -8.05 20250114 41700 10.91 20250210 51500 -10.19 20241223 23450 97.23 20240426 2.16 N 001530 500 132 억 1459215 N N 11 N 00 N
12 20250305 140120 57 100.00 KOSPI 유통 N N N N N 46150 -50 5 -0.11 964291700 20830 36.45 46000 46700 45800 60000 32350 46200 46293.41 7.53 0 -2865 48033 47116 46183 45266 44333 46650 44800 133 13800 500 30490 50 1 19370819 8940 378.28 1.88 12 0.11 122.00 24509.00 50500 20241227 -8.61 22442 20240426 105.64 50300 -8.25 20250114 41700 10.67 20250210 51500 -10.39 20241223 23450 96.80 20240426 2.16 N 001530 500 132 억 1459215 N N 11 N 00 N