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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001500/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
20250429,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6380,230,2,3.74,2581602055,409974,97.26,6160,6380,6120,7990,4310,6150,6296.95,3.96,0,28128,6310,6230,6110,6030,5910,6270,6070,3092,1840,5000,4300,10,1,61833044,3945,7.27,0.20,12,0.66,877.00,31591.00,8290,20240923,-23.04,5180,20250409,23.17,6850,-6.86,20250114,5180,23.17,20250409,9270,-31.18,20240923,5180,23.17,20250409,0.65,Y,001500,5000,3091 억,,2448261,N,N,26464,N,00,N
20250429,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6340,190,2,3.09,2170577845,345409,81.94,6160,6350,6120,7990,4310,6150,6284.08,3.96,0,21088,6310,6230,6110,6030,5910,6270,6070,3092,1840,5000,4300,10,1,61833044,3920,7.23,0.20,12,0.56,877.00,31591.00,8290,20240923,-23.52,5180,20250409,22.39,6850,-7.45,20250114,5180,22.39,20250409,9270,-31.61,20240923,5180,22.39,20250409,0.65,Y,001500,5000,3091 억,,2448261,N,N,28156,N,00,N
20250429,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6310,160,2,2.60,1783053235,284209,67.42,6160,6350,6120,7990,4310,6150,6273.74,3.96,0,10205,6310,6230,6110,6030,5910,6270,6070,3092,1840,5000,4300,10,1,61833044,3902,7.19,0.20,12,0.46,877.00,31591.00,8290,20240923,-23.88,5180,20250409,21.81,6850,-7.88,20250114,5180,21.81,20250409,9270,-31.93,20240923,5180,21.81,20250409,0.65,Y,001500,5000,3091 억,,2448261,N,N,28156,N,00,N
20250429,130121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6320,170,2,2.76,1621840935,258627,61.35,6160,6350,6120,7990,4310,6150,6270.97,3.96,0,11987,6310,6230,6110,6030,5910,6270,6070,3092,1840,5000,4300,10,1,61833044,3908,7.21,0.20,12,0.42,877.00,31591.00,8290,20240923,-23.76,5180,20250409,22.01,6850,-7.74,20250114,5180,22.01,20250409,9270,-31.82,20240923,5180,22.01,20250409,0.65,Y,001500,5000,3091 억,,2448261,N,N,28156,N,00,N
20250429,120122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6300,150,2,2.44,1464974205,233724,55.45,6160,6350,6120,7990,4310,6150,6267.97,3.96,0,11550,6310,6230,6110,6030,5910,6270,6070,3092,1840,5000,4300,10,1,61833044,3895,7.18,0.20,12,0.38,877.00,31591.00,8290,20240923,-24.00,5180,20250409,21.62,6850,-8.03,20250114,5180,21.62,20250409,9270,-32.04,20240923,5180,21.62,20250409,0.65,Y,001500,5000,3091 억,,2448261,N,N,28156,N,00,N
20250429,110121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6315,165,2,2.68,1350989100,215622,51.15,6160,6350,6120,7990,4310,6150,6265.54,3.96,0,21974,6310,6230,6110,6030,5910,6270,6070,3092,1840,5000,4300,10,1,61833044,3905,7.20,0.20,12,0.35,877.00,31591.00,8290,20240923,-23.82,5180,20250409,21.91,6850,-7.81,20250114,5180,21.91,20250409,9270,-31.88,20240923,5180,21.91,20250409,0.65,Y,001500,5000,3091 억,,2448261,N,N,28156,N,00,N
20250429,100121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6270,120,2,1.95,605185150,97498,23.13,6160,6270,6120,7990,4310,6150,6207.15,3.96,0,21423,6310,6230,6110,6030,5910,6270,6070,3092,1840,5000,4300,10,1,61833044,3877,7.15,0.20,12,0.16,877.00,31591.00,8290,20240923,-24.37,5180,20250409,21.04,6850,-8.47,20250114,5180,21.04,20250409,9270,-32.36,20240923,5180,21.04,20250409,0.65,Y,001500,5000,3091 억,,2448261,N,N,28156,N,00,N
20250429,090122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6150,0,3,0.00,23035470,3750,0.89,6160,6160,6120,7990,4310,6150,6142.79,3.96,0,-3140,6310,6230,6110,6030,5910,6270,6070,3092,1840,5000,4300,10,1,61833044,3803,7.01,0.19,12,0.01,877.00,31591.00,8290,20240923,-25.81,5180,20250409,18.73,6850,-10.22,20250114,5180,18.73,20250409,9270,-33.66,20240923,5180,18.73,20250409,0.65,Y,001500,5000,3091 억,,2448261,N,N,28156,N,00,N
20250428,160121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6150,150,2,2.50,2574025550,421243,121.21,6020,6190,5990,7800,4200,6000,6110.53,3.89,0,41087,6126,6062,5986,5922,5846,6095,5955,3092,1800,5000,4200,10,1,61833044,3803,7.01,0.19,12,0.68,877.00,31591.00,8290,20240923,-25.81,5180,20250409,18.73,6850,-10.22,20250114,5180,18.73,20250409,9270,-33.66,20240923,5180,18.73,20250409,0.67,Y,001500,5000,3091 억,,2406945,N,N,28156,N,00,N
20250428,150121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6150,150,2,2.50,2515617270,411738,118.47,6020,6190,5990,7800,4200,6000,6109.75,3.89,0,40611,6126,6062,5986,5922,5846,6095,5955,3092,1800,5000,4200,10,1,61833044,3803,7.01,0.19,12,0.67,877.00,31591.00,8290,20240923,-25.81,5180,20250409,18.73,6850,-10.22,20250114,5180,18.73,20250409,9270,-33.66,20240923,5180,18.73,20250409,0.67,Y,001500,5000,3091 억,,2406945,N,N,248,N,00,N
20250428,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6130,130,2,2.17,2365666475,387333,111.45,6020,6190,5990,7800,4200,6000,6107.58,3.89,0,53164,6126,6062,5986,5922,5846,6095,5955,3092,1800,5000,4200,10,1,61833044,3790,6.99,0.19,12,0.63,877.00,31591.00,8290,20240923,-26.06,5180,20250409,18.34,6850,-10.51,20250114,5180,18.34,20250409,9270,-33.87,20240923,5180,18.34,20250409,0.67,Y,001500,5000,3091 억,,2406945,N,N,248,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 20250429 160120 57 100.00 KOSPI 증권 N N N N N 6380 230 2 3.74 2581602055 409974 97.26 6160 6380 6120 7990 4310 6150 6296.95 3.96 0 28128 6310 6230 6110 6030 5910 6270 6070 3092 1840 5000 4300 10 1 61833044 3945 7.27 0.20 12 0.66 877.00 31591.00 8290 20240923 -23.04 5180 20250409 23.17 6850 -6.86 20250114 5180 23.17 20250409 9270 -31.18 20240923 5180 23.17 20250409 0.65 Y 001500 5000 3091 억 2448261 N N 26464 N 00 N
3 20250429 150120 57 100.00 KOSPI 증권 N N N N N 6340 190 2 3.09 2170577845 345409 81.94 6160 6350 6120 7990 4310 6150 6284.08 3.96 0 21088 6310 6230 6110 6030 5910 6270 6070 3092 1840 5000 4300 10 1 61833044 3920 7.23 0.20 12 0.56 877.00 31591.00 8290 20240923 -23.52 5180 20250409 22.39 6850 -7.45 20250114 5180 22.39 20250409 9270 -31.61 20240923 5180 22.39 20250409 0.65 Y 001500 5000 3091 억 2448261 N N 28156 N 00 N
4 20250429 140120 57 100.00 KOSPI 증권 N N N N N 6310 160 2 2.60 1783053235 284209 67.42 6160 6350 6120 7990 4310 6150 6273.74 3.96 0 10205 6310 6230 6110 6030 5910 6270 6070 3092 1840 5000 4300 10 1 61833044 3902 7.19 0.20 12 0.46 877.00 31591.00 8290 20240923 -23.88 5180 20250409 21.81 6850 -7.88 20250114 5180 21.81 20250409 9270 -31.93 20240923 5180 21.81 20250409 0.65 Y 001500 5000 3091 억 2448261 N N 28156 N 00 N
5 20250429 130121 57 100.00 KOSPI 증권 N N N N N 6320 170 2 2.76 1621840935 258627 61.35 6160 6350 6120 7990 4310 6150 6270.97 3.96 0 11987 6310 6230 6110 6030 5910 6270 6070 3092 1840 5000 4300 10 1 61833044 3908 7.21 0.20 12 0.42 877.00 31591.00 8290 20240923 -23.76 5180 20250409 22.01 6850 -7.74 20250114 5180 22.01 20250409 9270 -31.82 20240923 5180 22.01 20250409 0.65 Y 001500 5000 3091 억 2448261 N N 28156 N 00 N
6 20250429 120122 57 100.00 KOSPI 증권 N N N N N 6300 150 2 2.44 1464974205 233724 55.45 6160 6350 6120 7990 4310 6150 6267.97 3.96 0 11550 6310 6230 6110 6030 5910 6270 6070 3092 1840 5000 4300 10 1 61833044 3895 7.18 0.20 12 0.38 877.00 31591.00 8290 20240923 -24.00 5180 20250409 21.62 6850 -8.03 20250114 5180 21.62 20250409 9270 -32.04 20240923 5180 21.62 20250409 0.65 Y 001500 5000 3091 억 2448261 N N 28156 N 00 N
7 20250429 110121 57 100.00 KOSPI 증권 N N N N N 6315 165 2 2.68 1350989100 215622 51.15 6160 6350 6120 7990 4310 6150 6265.54 3.96 0 21974 6310 6230 6110 6030 5910 6270 6070 3092 1840 5000 4300 10 1 61833044 3905 7.20 0.20 12 0.35 877.00 31591.00 8290 20240923 -23.82 5180 20250409 21.91 6850 -7.81 20250114 5180 21.91 20250409 9270 -31.88 20240923 5180 21.91 20250409 0.65 Y 001500 5000 3091 억 2448261 N N 28156 N 00 N
8 20250429 100121 57 100.00 KOSPI 증권 N N N N N 6270 120 2 1.95 605185150 97498 23.13 6160 6270 6120 7990 4310 6150 6207.15 3.96 0 21423 6310 6230 6110 6030 5910 6270 6070 3092 1840 5000 4300 10 1 61833044 3877 7.15 0.20 12 0.16 877.00 31591.00 8290 20240923 -24.37 5180 20250409 21.04 6850 -8.47 20250114 5180 21.04 20250409 9270 -32.36 20240923 5180 21.04 20250409 0.65 Y 001500 5000 3091 억 2448261 N N 28156 N 00 N
9 20250429 090122 57 100.00 KOSPI 증권 N N N N N 6150 0 3 0.00 23035470 3750 0.89 6160 6160 6120 7990 4310 6150 6142.79 3.96 0 -3140 6310 6230 6110 6030 5910 6270 6070 3092 1840 5000 4300 10 1 61833044 3803 7.01 0.19 12 0.01 877.00 31591.00 8290 20240923 -25.81 5180 20250409 18.73 6850 -10.22 20250114 5180 18.73 20250409 9270 -33.66 20240923 5180 18.73 20250409 0.65 Y 001500 5000 3091 억 2448261 N N 28156 N 00 N
10 20250428 160121 57 100.00 KOSPI 증권 N N N N N 6150 150 2 2.50 2574025550 421243 121.21 6020 6190 5990 7800 4200 6000 6110.53 3.89 0 41087 6126 6062 5986 5922 5846 6095 5955 3092 1800 5000 4200 10 1 61833044 3803 7.01 0.19 12 0.68 877.00 31591.00 8290 20240923 -25.81 5180 20250409 18.73 6850 -10.22 20250114 5180 18.73 20250409 9270 -33.66 20240923 5180 18.73 20250409 0.67 Y 001500 5000 3091 억 2406945 N N 28156 N 00 N
11 20250428 150121 57 100.00 KOSPI 증권 N N N N N 6150 150 2 2.50 2515617270 411738 118.47 6020 6190 5990 7800 4200 6000 6109.75 3.89 0 40611 6126 6062 5986 5922 5846 6095 5955 3092 1800 5000 4200 10 1 61833044 3803 7.01 0.19 12 0.67 877.00 31591.00 8290 20240923 -25.81 5180 20250409 18.73 6850 -10.22 20250114 5180 18.73 20250409 9270 -33.66 20240923 5180 18.73 20250409 0.67 Y 001500 5000 3091 억 2406945 N N 248 N 00 N
12 20250428 140121 57 100.00 KOSPI 증권 N N N N N 6130 130 2 2.17 2365666475 387333 111.45 6020 6190 5990 7800 4200 6000 6107.58 3.89 0 53164 6126 6062 5986 5922 5846 6095 5955 3092 1800 5000 4200 10 1 61833044 3790 6.99 0.19 12 0.63 877.00 31591.00 8290 20240923 -26.06 5180 20250409 18.34 6850 -10.51 20250114 5180 18.34 20250409 9270 -33.87 20240923 5180 18.34 20250409 0.67 Y 001500 5000 3091 억 2406945 N N 248 N 00 N