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
001520/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
20250429,160121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,636,50,2,8.53,38328020155,55151778,22613.84,586,761,585,761,411,586,695.09,4.10,0,-4546629,608,597,591,580,574,594,577,1193,175,500,410,1,1,238684063,1518,-2.05,0.18,12,23.11,-310.00,3534.00,949,20240423,-32.98,507,20250407,25.44,761,-16.43,20250429,507,25.44,20250407,935,-31.98,20240507,507,25.44,20250407,0.59,Y,001520,500,1193 억,,9792068,N,N,20037,N,00,N
20250429,150121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,634,48,2,8.19,37341650813,53599188,21977.24,586,761,585,761,411,586,696.68,4.10,0,-4292695,608,597,591,580,574,594,577,1193,175,500,410,1,1,238684063,1513,-2.05,0.18,12,22.46,-310.00,3534.00,949,20240423,-33.19,507,20250407,25.05,761,-16.69,20250429,507,25.05,20250407,935,-32.19,20240507,507,25.05,20250407,0.59,Y,001520,500,1193 억,,9792068,N,N,13939,N,00,N
20250429,140121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,633,47,2,8.02,35209773770,50229938,20595.75,586,761,585,761,411,586,700.97,4.10,0,-3933522,608,597,591,580,574,594,577,1193,175,500,410,1,1,238684063,1511,-2.04,0.18,12,21.04,-310.00,3534.00,949,20240423,-33.30,507,20250407,24.85,761,-16.82,20250429,507,24.85,20250407,935,-32.30,20240507,507,24.85,20250407,0.59,Y,001520,500,1193 억,,9792068,N,N,13939,N,00,N
20250429,130122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,672,86,2,14.68,31583863902,44680575,18320.35,586,761,585,761,411,586,706.88,4.10,0,-3725693,608,597,591,580,574,594,577,1193,175,500,410,1,1,238684063,1604,-2.17,0.19,12,18.72,-310.00,3534.00,949,20240423,-29.19,507,20250407,32.54,761,-11.70,20250429,507,32.54,20250407,935,-28.13,20240507,507,32.54,20250407,0.59,Y,001520,500,1193 억,,9792068,N,N,13939,N,00,N
20250429,120122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,671,85,2,14.51,26589006427,37289170,15289.65,586,761,585,761,411,586,713.05,4.10,0,-2930935,608,597,591,580,574,594,577,1193,175,500,410,1,1,238684063,1602,-2.16,0.19,12,15.62,-310.00,3534.00,949,20240423,-29.29,507,20250407,32.35,761,-11.83,20250429,507,32.35,20250407,935,-28.24,20240507,507,32.35,20250407,0.59,Y,001520,500,1193 억,,9792068,N,N,13939,N,00,N
20250429,110121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,761,175,1,29.86,11747403765,16504039,6767.14,586,761,585,761,411,586,711.79,4.10,0,-1513755,608,597,591,580,574,594,577,1193,175,500,410,1,1,238684063,1816,-2.45,0.22,12,6.91,-310.00,3534.00,949,20240423,-19.81,507,20250407,50.10,761,0.00,20250429,507,50.10,20250407,935,-18.61,20240507,507,50.10,20250407,0.59,Y,001520,500,1193 억,,9792068,N,N,13939,N,00,N
20250429,100122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,725,139,2,23.72,5363875556,7889154,3234.78,586,729,585,761,411,586,679.91,4.10,0,-427247,608,597,591,580,574,594,577,1193,175,500,410,1,1,238684063,1730,-2.34,0.21,12,3.31,-310.00,3534.00,949,20240423,-23.60,507,20250407,43.00,729,-0.55,20250429,507,43.00,20250407,935,-22.46,20240507,507,43.00,20250407,0.59,Y,001520,500,1193 억,,9792068,N,N,13939,N,00,N
20250429,090122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,586,0,3,0.00,830948,1418,0.58,586,586,586,761,411,586,586.00,4.10,0,0,608,597,591,580,574,594,577,1193,175,500,410,1,1,238684063,1399,-1.89,0.17,12,0.00,-310.00,3534.00,949,20240423,-38.25,507,20250407,15.58,715,-18.04,20250109,507,15.58,20250407,935,-37.33,20240507,507,15.58,20250407,0.59,Y,001520,500,1193 억,,9792068,N,N,13939,N,00,N
20250428,160121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,586,-14,5,-2.33,144560880,243474,103.72,600,602,585,780,420,600,593.74,4.14,0,-80866,616,607,596,587,576,612,592,1193,180,500,420,1,1,238684063,1399,-1.89,0.17,12,0.10,-310.00,3534.00,949,20240423,-38.25,507,20250407,15.58,715,-18.04,20250109,507,15.58,20250407,935,-37.33,20240507,507,15.58,20250407,0.58,Y,001520,500,1193 억,,9872312,N,N,13939,N,00,N
20250428,150121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,588,-12,5,-2.00,125707576,211357,90.04,600,602,587,780,420,600,594.76,4.14,0,-69411,616,607,596,587,576,612,592,1193,180,500,420,1,1,238684063,1403,-1.90,0.17,12,0.09,-310.00,3534.00,949,20240423,-38.04,507,20250407,15.98,715,-17.76,20250109,507,15.98,20250407,935,-37.11,20240507,507,15.98,20250407,0.58,Y,001520,500,1193 억,,9872312,N,N,14508,N,00,N
20250428,140121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,590,-10,5,-1.67,111375108,187030,79.67,600,602,589,780,420,600,595.49,4.14,0,-55816,616,607,596,587,576,612,592,1193,180,500,420,1,1,238684063,1408,-1.90,0.17,12,0.08,-310.00,3534.00,949,20240423,-37.83,507,20250407,16.37,715,-17.48,20250109,507,16.37,20250407,935,-36.90,20240507,507,16.37,20250407,0.58,Y,001520,500,1193 억,,9872312,N,N,14508,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 160121 55 60.00 KOSPI 비금속 N N N Y 60 N 636 50 2 8.53 38328020155 55151778 22613.84 586 761 585 761 411 586 695.09 4.10 0 -4546629 608 597 591 580 574 594 577 1193 175 500 410 1 1 238684063 1518 -2.05 0.18 12 23.11 -310.00 3534.00 949 20240423 -32.98 507 20250407 25.44 761 -16.43 20250429 507 25.44 20250407 935 -31.98 20240507 507 25.44 20250407 0.59 Y 001520 500 1193 억 9792068 N N 20037 N 00 N
3 20250429 150121 55 60.00 KOSPI 비금속 N N N Y 60 N 634 48 2 8.19 37341650813 53599188 21977.24 586 761 585 761 411 586 696.68 4.10 0 -4292695 608 597 591 580 574 594 577 1193 175 500 410 1 1 238684063 1513 -2.05 0.18 12 22.46 -310.00 3534.00 949 20240423 -33.19 507 20250407 25.05 761 -16.69 20250429 507 25.05 20250407 935 -32.19 20240507 507 25.05 20250407 0.59 Y 001520 500 1193 억 9792068 N N 13939 N 00 N
4 20250429 140121 55 60.00 KOSPI 비금속 N N N Y 60 N 633 47 2 8.02 35209773770 50229938 20595.75 586 761 585 761 411 586 700.97 4.10 0 -3933522 608 597 591 580 574 594 577 1193 175 500 410 1 1 238684063 1511 -2.04 0.18 12 21.04 -310.00 3534.00 949 20240423 -33.30 507 20250407 24.85 761 -16.82 20250429 507 24.85 20250407 935 -32.30 20240507 507 24.85 20250407 0.59 Y 001520 500 1193 억 9792068 N N 13939 N 00 N
5 20250429 130122 55 60.00 KOSPI 비금속 N N N Y 60 N 672 86 2 14.68 31583863902 44680575 18320.35 586 761 585 761 411 586 706.88 4.10 0 -3725693 608 597 591 580 574 594 577 1193 175 500 410 1 1 238684063 1604 -2.17 0.19 12 18.72 -310.00 3534.00 949 20240423 -29.19 507 20250407 32.54 761 -11.70 20250429 507 32.54 20250407 935 -28.13 20240507 507 32.54 20250407 0.59 Y 001520 500 1193 억 9792068 N N 13939 N 00 N
6 20250429 120122 55 60.00 KOSPI 비금속 N N N Y 60 N 671 85 2 14.51 26589006427 37289170 15289.65 586 761 585 761 411 586 713.05 4.10 0 -2930935 608 597 591 580 574 594 577 1193 175 500 410 1 1 238684063 1602 -2.16 0.19 12 15.62 -310.00 3534.00 949 20240423 -29.29 507 20250407 32.35 761 -11.83 20250429 507 32.35 20250407 935 -28.24 20240507 507 32.35 20250407 0.59 Y 001520 500 1193 억 9792068 N N 13939 N 00 N
7 20250429 110121 55 60.00 KOSPI 비금속 N N N Y 60 N 761 175 1 29.86 11747403765 16504039 6767.14 586 761 585 761 411 586 711.79 4.10 0 -1513755 608 597 591 580 574 594 577 1193 175 500 410 1 1 238684063 1816 -2.45 0.22 12 6.91 -310.00 3534.00 949 20240423 -19.81 507 20250407 50.10 761 0.00 20250429 507 50.10 20250407 935 -18.61 20240507 507 50.10 20250407 0.59 Y 001520 500 1193 억 9792068 N N 13939 N 00 N
8 20250429 100122 55 60.00 KOSPI 비금속 N N N Y 60 N 725 139 2 23.72 5363875556 7889154 3234.78 586 729 585 761 411 586 679.91 4.10 0 -427247 608 597 591 580 574 594 577 1193 175 500 410 1 1 238684063 1730 -2.34 0.21 12 3.31 -310.00 3534.00 949 20240423 -23.60 507 20250407 43.00 729 -0.55 20250429 507 43.00 20250407 935 -22.46 20240507 507 43.00 20250407 0.59 Y 001520 500 1193 억 9792068 N N 13939 N 00 N
9 20250429 090122 55 60.00 KOSPI 비금속 N N N Y 60 N 586 0 3 0.00 830948 1418 0.58 586 586 586 761 411 586 586.00 4.10 0 0 608 597 591 580 574 594 577 1193 175 500 410 1 1 238684063 1399 -1.89 0.17 12 0.00 -310.00 3534.00 949 20240423 -38.25 507 20250407 15.58 715 -18.04 20250109 507 15.58 20250407 935 -37.33 20240507 507 15.58 20250407 0.59 Y 001520 500 1193 억 9792068 N N 13939 N 00 N
10 20250428 160121 55 60.00 KOSPI 비금속 N N N Y 60 N 586 -14 5 -2.33 144560880 243474 103.72 600 602 585 780 420 600 593.74 4.14 0 -80866 616 607 596 587 576 612 592 1193 180 500 420 1 1 238684063 1399 -1.89 0.17 12 0.10 -310.00 3534.00 949 20240423 -38.25 507 20250407 15.58 715 -18.04 20250109 507 15.58 20250407 935 -37.33 20240507 507 15.58 20250407 0.58 Y 001520 500 1193 억 9872312 N N 13939 N 00 N
11 20250428 150121 55 60.00 KOSPI 비금속 N N N Y 60 N 588 -12 5 -2.00 125707576 211357 90.04 600 602 587 780 420 600 594.76 4.14 0 -69411 616 607 596 587 576 612 592 1193 180 500 420 1 1 238684063 1403 -1.90 0.17 12 0.09 -310.00 3534.00 949 20240423 -38.04 507 20250407 15.98 715 -17.76 20250109 507 15.98 20250407 935 -37.11 20240507 507 15.98 20250407 0.58 Y 001520 500 1193 억 9872312 N N 14508 N 00 N
12 20250428 140121 55 60.00 KOSPI 비금속 N N N Y 60 N 590 -10 5 -1.67 111375108 187030 79.67 600 602 589 780 420 600 595.49 4.14 0 -55816 616 607 596 587 576 612 592 1193 180 500 420 1 1 238684063 1408 -1.90 0.17 12 0.08 -310.00 3534.00 949 20240423 -37.83 507 20250407 16.37 715 -17.48 20250109 507 16.37 20250407 935 -36.90 20240507 507 16.37 20250407 0.58 Y 001520 500 1193 억 9872312 N N 14508 N 00 N