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
001560/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
20250429,160122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8980,-120,5,-1.32,146568070,16166,132.17,9100,9250,8960,11830,6370,9100,9066.44,4.73,0,193,9353,9226,9013,8886,8673,9290,8950,50,2730,500,6550,10,1,9900000,889,14.89,0.73,12,0.16,603.00,12271.00,9990,20250211,-10.11,7850,20240805,14.39,9990,-10.11,20250211,8280,8.45,20250328,9990,-10.11,20250211,7850,14.39,20240805,0.03,Y,001560,500,50 억,,468373,N,N,35,N,00,N
20250429,150122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8990,-110,5,-1.21,143236480,15795,129.14,9100,9250,8960,11830,6370,9100,9068.47,4.73,0,425,9353,9226,9013,8886,8673,9290,8950,50,2730,500,6550,10,1,9900000,890,14.91,0.73,12,0.16,603.00,12271.00,9990,20250211,-10.01,7850,20240805,14.52,9990,-10.01,20250211,8280,8.57,20250328,9990,-10.01,20250211,7850,14.52,20240805,0.03,Y,001560,500,50 억,,468373,N,N,1,N,00,N
20250429,140122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8990,-110,5,-1.21,142293130,15690,128.28,9100,9250,8960,11830,6370,9100,9069.03,4.73,0,481,9353,9226,9013,8886,8673,9290,8950,50,2730,500,6550,10,1,9900000,890,14.91,0.73,12,0.16,603.00,12271.00,9990,20250211,-10.01,7850,20240805,14.52,9990,-10.01,20250211,8280,8.57,20250328,9990,-10.01,20250211,7850,14.52,20240805,0.03,Y,001560,500,50 억,,468373,N,N,1,N,00,N
20250429,130123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9070,-30,5,-0.33,130496580,14381,117.58,9100,9250,8960,11830,6370,9100,9074.24,4.73,0,298,9353,9226,9013,8886,8673,9290,8950,50,2730,500,6550,10,1,9900000,898,15.04,0.74,12,0.15,603.00,12271.00,9990,20250211,-9.21,7850,20240805,15.54,9990,-9.21,20250211,8280,9.54,20250328,9990,-9.21,20250211,7850,15.54,20240805,0.03,Y,001560,500,50 억,,468373,N,N,1,N,00,N
20250429,120123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9120,20,2,0.22,107102710,11812,96.57,9100,9250,8960,11830,6370,9100,9067.28,4.73,0,155,9353,9226,9013,8886,8673,9290,8950,50,2730,500,6550,10,1,9900000,903,15.12,0.74,12,0.12,603.00,12271.00,9990,20250211,-8.71,7850,20240805,16.18,9990,-8.71,20250211,8280,10.14,20250328,9990,-8.71,20250211,7850,16.18,20240805,0.03,Y,001560,500,50 억,,468373,N,N,1,N,00,N
20250429,110122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9130,30,2,0.33,95566660,10547,86.23,9100,9250,8960,11830,6370,9100,9061.03,4.73,0,315,9353,9226,9013,8886,8673,9290,8950,50,2730,500,6550,10,1,9900000,904,15.14,0.74,12,0.11,603.00,12271.00,9990,20250211,-8.61,7850,20240805,16.31,9990,-8.61,20250211,8280,10.27,20250328,9990,-8.61,20250211,7850,16.31,20240805,0.03,Y,001560,500,50 억,,468373,N,N,1,N,00,N
20250429,100123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9000,-100,5,-1.10,20110550,2235,18.27,9100,9100,8960,11830,6370,9100,8998.01,4.73,0,-83,9353,9226,9013,8886,8673,9290,8950,50,2730,500,6550,10,1,9900000,891,14.93,0.73,12,0.02,603.00,12271.00,9990,20250211,-9.91,7850,20240805,14.65,9990,-9.91,20250211,8280,8.70,20250328,9990,-9.91,20250211,7850,14.65,20240805,0.03,Y,001560,500,50 억,,468373,N,N,1,N,00,N
20250429,090124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9100,0,3,0.00,45500,5,0.04,9100,9100,9100,11830,6370,9100,9100.00,4.73,0,0,9353,9226,9013,8886,8673,9290,8950,50,2730,500,6550,10,1,9900000,901,15.09,0.74,12,0.00,603.00,12271.00,9990,20250211,-8.91,7850,20240805,15.92,9990,-8.91,20250211,8280,9.90,20250328,9990,-8.91,20250211,7850,15.92,20240805,0.03,Y,001560,500,50 억,,468373,N,N,1,N,00,N
20250428,160122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9100,130,2,1.45,109023530,12208,85.19,8970,9140,8800,11660,6280,8970,8930.50,4.73,0,-333,9116,9042,8896,8822,8676,9080,8860,50,2690,500,6450,10,1,9900000,901,15.09,0.74,12,0.12,603.00,12271.00,9990,20250211,-8.91,7850,20240805,15.92,9990,-8.91,20250211,8280,9.90,20250328,9990,-8.91,20250211,7850,15.92,20240805,0.03,Y,001560,500,50 억,,468689,N,N,1,N,00,N
20250428,150123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9020,50,2,0.56,95386010,10697,74.64,8970,9140,8800,11660,6280,8970,8917.08,4.73,0,-22,9116,9042,8896,8822,8676,9080,8860,50,2690,500,6450,10,1,9900000,893,14.96,0.74,12,0.11,603.00,12271.00,9990,20250211,-9.71,7850,20240805,14.90,9990,-9.71,20250211,8280,8.94,20250328,9990,-9.71,20250211,7850,14.90,20240805,0.03,Y,001560,500,50 억,,468689,N,N,111,N,00,N
20250428,140123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8940,-30,5,-0.33,89851240,10078,70.32,8970,9140,8800,11660,6280,8970,8915.58,4.73,0,-60,9116,9042,8896,8822,8676,9080,8860,50,2690,500,6450,10,1,9900000,885,14.83,0.73,12,0.10,603.00,12271.00,9990,20250211,-10.51,7850,20240805,13.89,9990,-10.51,20250211,8280,7.97,20250328,9990,-10.51,20250211,7850,13.89,20240805,0.03,Y,001560,500,50 억,,468689,N,N,111,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 160122 57 100.00 KOSPI 비금속 N N N N N 8980 -120 5 -1.32 146568070 16166 132.17 9100 9250 8960 11830 6370 9100 9066.44 4.73 0 193 9353 9226 9013 8886 8673 9290 8950 50 2730 500 6550 10 1 9900000 889 14.89 0.73 12 0.16 603.00 12271.00 9990 20250211 -10.11 7850 20240805 14.39 9990 -10.11 20250211 8280 8.45 20250328 9990 -10.11 20250211 7850 14.39 20240805 0.03 Y 001560 500 50 억 468373 N N 35 N 00 N
3 20250429 150122 57 100.00 KOSPI 비금속 N N N N N 8990 -110 5 -1.21 143236480 15795 129.14 9100 9250 8960 11830 6370 9100 9068.47 4.73 0 425 9353 9226 9013 8886 8673 9290 8950 50 2730 500 6550 10 1 9900000 890 14.91 0.73 12 0.16 603.00 12271.00 9990 20250211 -10.01 7850 20240805 14.52 9990 -10.01 20250211 8280 8.57 20250328 9990 -10.01 20250211 7850 14.52 20240805 0.03 Y 001560 500 50 억 468373 N N 1 N 00 N
4 20250429 140122 57 100.00 KOSPI 비금속 N N N N N 8990 -110 5 -1.21 142293130 15690 128.28 9100 9250 8960 11830 6370 9100 9069.03 4.73 0 481 9353 9226 9013 8886 8673 9290 8950 50 2730 500 6550 10 1 9900000 890 14.91 0.73 12 0.16 603.00 12271.00 9990 20250211 -10.01 7850 20240805 14.52 9990 -10.01 20250211 8280 8.57 20250328 9990 -10.01 20250211 7850 14.52 20240805 0.03 Y 001560 500 50 억 468373 N N 1 N 00 N
5 20250429 130123 57 100.00 KOSPI 비금속 N N N N N 9070 -30 5 -0.33 130496580 14381 117.58 9100 9250 8960 11830 6370 9100 9074.24 4.73 0 298 9353 9226 9013 8886 8673 9290 8950 50 2730 500 6550 10 1 9900000 898 15.04 0.74 12 0.15 603.00 12271.00 9990 20250211 -9.21 7850 20240805 15.54 9990 -9.21 20250211 8280 9.54 20250328 9990 -9.21 20250211 7850 15.54 20240805 0.03 Y 001560 500 50 억 468373 N N 1 N 00 N
6 20250429 120123 57 100.00 KOSPI 비금속 N N N N N 9120 20 2 0.22 107102710 11812 96.57 9100 9250 8960 11830 6370 9100 9067.28 4.73 0 155 9353 9226 9013 8886 8673 9290 8950 50 2730 500 6550 10 1 9900000 903 15.12 0.74 12 0.12 603.00 12271.00 9990 20250211 -8.71 7850 20240805 16.18 9990 -8.71 20250211 8280 10.14 20250328 9990 -8.71 20250211 7850 16.18 20240805 0.03 Y 001560 500 50 억 468373 N N 1 N 00 N
7 20250429 110122 57 100.00 KOSPI 비금속 N N N N N 9130 30 2 0.33 95566660 10547 86.23 9100 9250 8960 11830 6370 9100 9061.03 4.73 0 315 9353 9226 9013 8886 8673 9290 8950 50 2730 500 6550 10 1 9900000 904 15.14 0.74 12 0.11 603.00 12271.00 9990 20250211 -8.61 7850 20240805 16.31 9990 -8.61 20250211 8280 10.27 20250328 9990 -8.61 20250211 7850 16.31 20240805 0.03 Y 001560 500 50 억 468373 N N 1 N 00 N
8 20250429 100123 57 100.00 KOSPI 비금속 N N N N N 9000 -100 5 -1.10 20110550 2235 18.27 9100 9100 8960 11830 6370 9100 8998.01 4.73 0 -83 9353 9226 9013 8886 8673 9290 8950 50 2730 500 6550 10 1 9900000 891 14.93 0.73 12 0.02 603.00 12271.00 9990 20250211 -9.91 7850 20240805 14.65 9990 -9.91 20250211 8280 8.70 20250328 9990 -9.91 20250211 7850 14.65 20240805 0.03 Y 001560 500 50 억 468373 N N 1 N 00 N
9 20250429 090124 57 100.00 KOSPI 비금속 N N N N N 9100 0 3 0.00 45500 5 0.04 9100 9100 9100 11830 6370 9100 9100.00 4.73 0 0 9353 9226 9013 8886 8673 9290 8950 50 2730 500 6550 10 1 9900000 901 15.09 0.74 12 0.00 603.00 12271.00 9990 20250211 -8.91 7850 20240805 15.92 9990 -8.91 20250211 8280 9.90 20250328 9990 -8.91 20250211 7850 15.92 20240805 0.03 Y 001560 500 50 억 468373 N N 1 N 00 N
10 20250428 160122 57 100.00 KOSPI 비금속 N N N N N 9100 130 2 1.45 109023530 12208 85.19 8970 9140 8800 11660 6280 8970 8930.50 4.73 0 -333 9116 9042 8896 8822 8676 9080 8860 50 2690 500 6450 10 1 9900000 901 15.09 0.74 12 0.12 603.00 12271.00 9990 20250211 -8.91 7850 20240805 15.92 9990 -8.91 20250211 8280 9.90 20250328 9990 -8.91 20250211 7850 15.92 20240805 0.03 Y 001560 500 50 억 468689 N N 1 N 00 N
11 20250428 150123 57 100.00 KOSPI 비금속 N N N N N 9020 50 2 0.56 95386010 10697 74.64 8970 9140 8800 11660 6280 8970 8917.08 4.73 0 -22 9116 9042 8896 8822 8676 9080 8860 50 2690 500 6450 10 1 9900000 893 14.96 0.74 12 0.11 603.00 12271.00 9990 20250211 -9.71 7850 20240805 14.90 9990 -9.71 20250211 8280 8.94 20250328 9990 -9.71 20250211 7850 14.90 20240805 0.03 Y 001560 500 50 억 468689 N N 111 N 00 N
12 20250428 140123 57 100.00 KOSPI 비금속 N N N N N 8940 -30 5 -0.33 89851240 10078 70.32 8970 9140 8800 11660 6280 8970 8915.58 4.73 0 -60 9116 9042 8896 8822 8676 9080 8860 50 2690 500 6450 10 1 9900000 885 14.83 0.73 12 0.10 603.00 12271.00 9990 20250211 -10.51 7850 20240805 13.89 9990 -10.51 20250211 8280 7.97 20250328 9990 -10.51 20250211 7850 13.89 20240805 0.03 Y 001560 500 50 억 468689 N N 111 N 00 N