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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46900,750,2,1.63,1985054300,42493,63.71,46050,47200,45900,59900,32350,46150,46714.85,7.98,0,12039,47450,46800,46150,45500,44850,47125,45825,133,13750,500,30450,50,1,19370819,9085,384.43,1.91,12,0.22,122.00,24509.00,50500,20241227,-7.13,22442,20240426,108.98,50300,-6.76,20250114,41700,12.47,20250210,51500,-8.93,20241223,23450,100.00,20240426,2.61,N,001530,500,132 억,,1545140,N,N,81,N,00,N
20250212,150121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46900,750,2,1.63,1849520850,39605,59.38,46050,47200,45900,59900,32350,46150,46699.18,7.98,0,11447,47450,46800,46150,45500,44850,47125,45825,133,13750,500,30450,50,1,19370819,9085,384.43,1.91,12,0.20,122.00,24509.00,50500,20241227,-7.13,22442,20240426,108.98,50300,-6.76,20250114,41700,12.47,20250210,51500,-8.93,20241223,23450,100.00,20240426,2.61,N,001530,500,132 억,,1545140,N,N,0,N,00,N
20250212,140121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46700,550,2,1.19,1257752100,26983,40.46,46050,47100,45900,59900,32350,46150,46612.76,7.98,0,12468,47450,46800,46150,45500,44850,47125,45825,133,13750,500,30450,50,1,19370819,9046,382.79,1.91,12,0.14,122.00,24509.00,50500,20241227,-7.52,22442,20240426,108.09,50300,-7.16,20250114,41700,11.99,20250210,51500,-9.32,20241223,23450,99.15,20240426,2.61,N,001530,500,132 억,,1545140,N,N,0,N,00,N
20250212,130121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46700,550,2,1.19,1113647800,23891,35.82,46050,47100,45900,59900,32350,46150,46613.70,7.98,0,12252,47450,46800,46150,45500,44850,47125,45825,133,13750,500,30450,50,1,19370819,9046,382.79,1.91,12,0.12,122.00,24509.00,50500,20241227,-7.52,22442,20240426,108.09,50300,-7.16,20250114,41700,11.99,20250210,51500,-9.32,20241223,23450,99.15,20240426,2.61,N,001530,500,132 억,,1545140,N,N,0,N,00,N
20250212,120121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46700,550,2,1.19,786325950,16910,25.35,46050,46850,45900,59900,32350,46150,46500.65,7.98,0,10799,47450,46800,46150,45500,44850,47125,45825,133,13750,500,30450,50,1,19370819,9046,382.79,1.91,12,0.09,122.00,24509.00,50500,20241227,-7.52,22442,20240426,108.09,50300,-7.16,20250114,41700,11.99,20250210,51500,-9.32,20241223,23450,99.15,20240426,2.61,N,001530,500,132 억,,1545140,N,N,0,N,00,N
20250212,110121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46350,200,2,0.43,479526050,10342,15.51,46050,46750,45900,59900,32350,46150,46366.86,7.98,0,4920,47450,46800,46150,45500,44850,47125,45825,133,13750,500,30450,50,1,19370819,8978,379.92,1.89,12,0.05,122.00,24509.00,50500,20241227,-8.22,22442,20240426,106.53,50300,-7.85,20250114,41700,11.15,20250210,51500,-10.00,20241223,23450,97.65,20240426,2.61,N,001530,500,132 억,,1545140,N,N,0,N,00,N
20250212,100121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46300,150,2,0.33,257617500,5568,8.35,46050,46700,45900,59900,32350,46150,46267.51,7.98,0,2411,47450,46800,46150,45500,44850,47125,45825,133,13750,500,30450,50,1,19370819,8969,379.51,1.89,12,0.03,122.00,24509.00,50500,20241227,-8.32,22442,20240426,106.31,50300,-7.95,20250114,41700,11.03,20250210,51500,-10.10,20241223,23450,97.44,20240426,2.61,N,001530,500,132 억,,1545140,N,N,0,N,00,N
20250212,090121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46250,100,2,0.22,55030350,1195,1.79,46050,46250,45900,59900,32350,46150,46050.50,7.98,0,63,47450,46800,46150,45500,44850,47125,45825,133,13750,500,30450,50,1,19370819,8959,379.10,1.89,12,0.01,122.00,24509.00,50500,20241227,-8.42,22442,20240426,106.09,50300,-8.05,20250114,41700,10.91,20250210,51500,-10.19,20241223,23450,97.23,20240426,2.61,N,001530,500,132 억,,1545140,N,N,0,N,00,N
20250211,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46150,400,2,0.87,3079241650,66690,34.05,45700,46800,45500,59400,32050,45750,46172.46,8.07,0,-18706,48650,47200,44450,43000,40250,47925,43725,133,13650,500,30190,50,1,19370819,8940,378.28,1.88,12,0.34,122.00,24509.00,50500,20241227,-8.61,22442,20240426,105.64,50300,-8.25,20250114,41700,10.67,20250210,51500,-10.39,20241223,23450,96.80,20240426,2.59,N,001530,500,132 억,,1562807,N,N,0,N,00,N
20250211,150121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46050,300,2,0.66,2622861600,56783,28.99,45700,46800,45500,59400,32050,45750,46190.97,8.07,0,-13671,48650,47200,44450,43000,40250,47925,43725,133,13650,500,30190,50,1,19370819,8920,377.46,1.88,12,0.29,122.00,24509.00,50500,20241227,-8.81,22442,20240426,105.20,50300,-8.45,20250114,41700,10.43,20250210,51500,-10.58,20241223,23450,96.38,20240426,2.59,N,001530,500,132 억,,1562807,N,N,0,N,00,N
20250211,140121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46050,300,2,0.66,1245602450,27061,13.82,45700,46800,45500,59400,32050,45750,46029.43,8.07,0,-1995,48650,47200,44450,43000,40250,47925,43725,133,13650,500,30190,50,1,19370819,8920,377.46,1.88,12,0.14,122.00,24509.00,50500,20241227,-8.81,22442,20240426,105.20,50300,-8.45,20250114,41700,10.43,20250210,51500,-10.58,20241223,23450,96.38,20240426,2.59,N,001530,500,132 억,,1562807,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 20250212 160121 57 100.00 KOSPI 유통 N N N N N 46900 750 2 1.63 1985054300 42493 63.71 46050 47200 45900 59900 32350 46150 46714.85 7.98 0 12039 47450 46800 46150 45500 44850 47125 45825 133 13750 500 30450 50 1 19370819 9085 384.43 1.91 12 0.22 122.00 24509.00 50500 20241227 -7.13 22442 20240426 108.98 50300 -6.76 20250114 41700 12.47 20250210 51500 -8.93 20241223 23450 100.00 20240426 2.61 N 001530 500 132 억 1545140 N N 81 N 00 N
3 20250212 150121 57 100.00 KOSPI 유통 N N N N N 46900 750 2 1.63 1849520850 39605 59.38 46050 47200 45900 59900 32350 46150 46699.18 7.98 0 11447 47450 46800 46150 45500 44850 47125 45825 133 13750 500 30450 50 1 19370819 9085 384.43 1.91 12 0.20 122.00 24509.00 50500 20241227 -7.13 22442 20240426 108.98 50300 -6.76 20250114 41700 12.47 20250210 51500 -8.93 20241223 23450 100.00 20240426 2.61 N 001530 500 132 억 1545140 N N 0 N 00 N
4 20250212 140121 57 100.00 KOSPI 유통 N N N N N 46700 550 2 1.19 1257752100 26983 40.46 46050 47100 45900 59900 32350 46150 46612.76 7.98 0 12468 47450 46800 46150 45500 44850 47125 45825 133 13750 500 30450 50 1 19370819 9046 382.79 1.91 12 0.14 122.00 24509.00 50500 20241227 -7.52 22442 20240426 108.09 50300 -7.16 20250114 41700 11.99 20250210 51500 -9.32 20241223 23450 99.15 20240426 2.61 N 001530 500 132 억 1545140 N N 0 N 00 N
5 20250212 130121 57 100.00 KOSPI 유통 N N N N N 46700 550 2 1.19 1113647800 23891 35.82 46050 47100 45900 59900 32350 46150 46613.70 7.98 0 12252 47450 46800 46150 45500 44850 47125 45825 133 13750 500 30450 50 1 19370819 9046 382.79 1.91 12 0.12 122.00 24509.00 50500 20241227 -7.52 22442 20240426 108.09 50300 -7.16 20250114 41700 11.99 20250210 51500 -9.32 20241223 23450 99.15 20240426 2.61 N 001530 500 132 억 1545140 N N 0 N 00 N
6 20250212 120121 57 100.00 KOSPI 유통 N N N N N 46700 550 2 1.19 786325950 16910 25.35 46050 46850 45900 59900 32350 46150 46500.65 7.98 0 10799 47450 46800 46150 45500 44850 47125 45825 133 13750 500 30450 50 1 19370819 9046 382.79 1.91 12 0.09 122.00 24509.00 50500 20241227 -7.52 22442 20240426 108.09 50300 -7.16 20250114 41700 11.99 20250210 51500 -9.32 20241223 23450 99.15 20240426 2.61 N 001530 500 132 억 1545140 N N 0 N 00 N
7 20250212 110121 57 100.00 KOSPI 유통 N N N N N 46350 200 2 0.43 479526050 10342 15.51 46050 46750 45900 59900 32350 46150 46366.86 7.98 0 4920 47450 46800 46150 45500 44850 47125 45825 133 13750 500 30450 50 1 19370819 8978 379.92 1.89 12 0.05 122.00 24509.00 50500 20241227 -8.22 22442 20240426 106.53 50300 -7.85 20250114 41700 11.15 20250210 51500 -10.00 20241223 23450 97.65 20240426 2.61 N 001530 500 132 억 1545140 N N 0 N 00 N
8 20250212 100121 57 100.00 KOSPI 유통 N N N N N 46300 150 2 0.33 257617500 5568 8.35 46050 46700 45900 59900 32350 46150 46267.51 7.98 0 2411 47450 46800 46150 45500 44850 47125 45825 133 13750 500 30450 50 1 19370819 8969 379.51 1.89 12 0.03 122.00 24509.00 50500 20241227 -8.32 22442 20240426 106.31 50300 -7.95 20250114 41700 11.03 20250210 51500 -10.10 20241223 23450 97.44 20240426 2.61 N 001530 500 132 억 1545140 N N 0 N 00 N
9 20250212 090121 57 100.00 KOSPI 유통 N N N N N 46250 100 2 0.22 55030350 1195 1.79 46050 46250 45900 59900 32350 46150 46050.50 7.98 0 63 47450 46800 46150 45500 44850 47125 45825 133 13750 500 30450 50 1 19370819 8959 379.10 1.89 12 0.01 122.00 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 2.61 N 001530 500 132 억 1545140 N N 0 N 00 N
10 20250211 160121 57 100.00 KOSPI 유통 N N N N N 46150 400 2 0.87 3079241650 66690 34.05 45700 46800 45500 59400 32050 45750 46172.46 8.07 0 -18706 48650 47200 44450 43000 40250 47925 43725 133 13650 500 30190 50 1 19370819 8940 378.28 1.88 12 0.34 122.00 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 2.59 N 001530 500 132 억 1562807 N N 0 N 00 N
11 20250211 150121 57 100.00 KOSPI 유통 N N N N N 46050 300 2 0.66 2622861600 56783 28.99 45700 46800 45500 59400 32050 45750 46190.97 8.07 0 -13671 48650 47200 44450 43000 40250 47925 43725 133 13650 500 30190 50 1 19370819 8920 377.46 1.88 12 0.29 122.00 24509.00 50500 20241227 -8.81 22442 20240426 105.20 50300 -8.45 20250114 41700 10.43 20250210 51500 -10.58 20241223 23450 96.38 20240426 2.59 N 001530 500 132 억 1562807 N N 0 N 00 N
12 20250211 140121 57 100.00 KOSPI 유통 N N N N N 46050 300 2 0.66 1245602450 27061 13.82 45700 46800 45500 59400 32050 45750 46029.43 8.07 0 -1995 48650 47200 44450 43000 40250 47925 43725 133 13650 500 30190 50 1 19370819 8920 377.46 1.88 12 0.14 122.00 24509.00 50500 20241227 -8.81 22442 20240426 105.20 50300 -8.45 20250114 41700 10.43 20250210 51500 -10.58 20241223 23450 96.38 20240426 2.59 N 001530 500 132 억 1562807 N N 0 N 00 N