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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,542,18,2,3.44,198591773,376445,65.46,521,553,512,681,367,524,527.54,4.35,0,25902,538,530,526,518,514,529,517,1193,157,500,360,1,1,238684063,1294,-1.75,0.15,12,0.16,-310.00,3534.00,990,20240326,-45.25,512,20250404,5.86,715,-24.20,20250109,512,5.86,20250404,950,-42.95,20240405,512,5.86,20250404,0.67,Y,001520,500,1193 억,,10373554,N,N,0,N,00,N
20250404,150120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,535,11,2,2.10,191742038,363757,63.25,521,553,512,681,367,524,527.12,4.35,0,27597,538,530,526,518,514,529,517,1193,157,500,360,1,1,238684063,1277,-1.73,0.15,12,0.15,-310.00,3534.00,990,20240326,-45.96,512,20250404,4.49,715,-25.17,20250109,512,4.49,20250404,950,-43.68,20240405,512,4.49,20250404,0.67,Y,001520,500,1193 억,,10373554,N,N,0,N,00,N
20250404,140120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,530,6,2,1.15,163591203,310587,54.00,521,553,512,681,367,524,526.72,4.35,0,12328,538,530,526,518,514,529,517,1193,157,500,360,1,1,238684063,1265,-1.71,0.15,12,0.13,-310.00,3534.00,990,20240326,-46.46,512,20250404,3.52,715,-25.87,20250109,512,3.52,20250404,950,-44.21,20240405,512,3.52,20250404,0.67,Y,001520,500,1193 억,,10373554,N,N,0,N,00,N
20250404,130120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,528,4,2,0.76,157112496,298315,51.87,521,553,512,681,367,524,526.67,4.35,0,6087,538,530,526,518,514,529,517,1193,157,500,360,1,1,238684063,1260,-1.70,0.15,12,0.12,-310.00,3534.00,990,20240326,-46.67,512,20250404,3.12,715,-26.15,20250109,512,3.12,20250404,950,-44.42,20240405,512,3.12,20250404,0.67,Y,001520,500,1193 억,,10373554,N,N,0,N,00,N
20250404,120119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,530,6,2,1.15,115209190,220051,38.26,521,540,512,681,367,524,523.56,4.35,0,5186,538,530,526,518,514,529,517,1193,157,500,360,1,1,238684063,1265,-1.71,0.15,12,0.09,-310.00,3534.00,990,20240326,-46.46,512,20250404,3.52,715,-25.87,20250109,512,3.52,20250404,950,-44.21,20240405,512,3.52,20250404,0.67,Y,001520,500,1193 억,,10373554,N,N,0,N,00,N
20250404,110119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,526,2,2,0.38,70269438,135754,23.60,521,527,512,681,367,524,517.62,4.35,0,11980,538,530,526,518,514,529,517,1193,157,500,360,1,1,238684063,1255,-1.70,0.15,12,0.06,-310.00,3534.00,990,20240326,-46.87,512,20250404,2.73,715,-26.43,20250109,512,2.73,20250404,950,-44.63,20240405,512,2.73,20250404,0.67,Y,001520,500,1193 억,,10373554,N,N,0,N,00,N
20250404,100119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,524,0,3,0.00,63475561,122803,21.35,521,524,512,681,367,524,516.89,4.35,0,11314,538,530,526,518,514,529,517,1193,157,500,360,1,1,238684063,1251,-1.69,0.15,12,0.05,-310.00,3534.00,990,20240326,-47.07,512,20250404,2.34,715,-26.71,20250109,512,2.34,20250404,950,-44.84,20240405,512,2.34,20250404,0.67,Y,001520,500,1193 억,,10373554,N,N,0,N,00,N
20250404,090120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,518,-6,5,-1.15,7084945,13603,2.37,521,521,518,681,367,524,520.84,4.35,0,-2293,538,530,526,518,514,529,517,1193,157,500,360,1,1,238684063,1236,-1.67,0.15,12,0.01,-310.00,3534.00,990,20240326,-47.68,518,20250404,0.00,715,-27.55,20250109,518,0.00,20250404,950,-45.47,20240405,518,0.00,20250404,0.67,Y,001520,500,1193 억,,10373554,N,N,0,N,00,N
20250403,160119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,524,-15,5,-2.78,302083509,573088,151.37,528,534,522,700,378,539,527.03,4.34,0,18639,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1251,-1.69,0.15,12,0.24,-310.00,3534.00,990,20240326,-47.07,522,20250403,0.38,715,-26.71,20250109,522,0.38,20250403,950,-44.84,20240405,522,0.38,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N
20250403,150119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,524,-15,5,-2.78,290277080,550575,145.43,528,534,522,700,378,539,527.14,4.34,0,25512,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1251,-1.69,0.15,12,0.23,-310.00,3534.00,990,20240326,-47.07,522,20250403,0.38,715,-26.71,20250109,522,0.38,20250403,950,-44.84,20240405,522,0.38,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N
20250403,140119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,528,-11,5,-2.04,243716942,461981,122.02,528,534,522,700,378,539,527.44,4.34,0,28335,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1260,-1.70,0.15,12,0.19,-310.00,3534.00,990,20240326,-46.67,522,20250403,1.15,715,-26.15,20250109,522,1.15,20250403,950,-44.42,20240405,522,1.15,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,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 20250404 160119 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 542 18 2 3.44 198591773 376445 65.46 521 553 512 681 367 524 527.54 4.35 0 25902 538 530 526 518 514 529 517 1193 157 500 360 1 1 238684063 1294 -1.75 0.15 12 0.16 -310.00 3534.00 990 20240326 -45.25 512 20250404 5.86 715 -24.20 20250109 512 5.86 20250404 950 -42.95 20240405 512 5.86 20250404 0.67 Y 001520 500 1193 억 10373554 N N 0 N 00 N
3 20250404 150120 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 535 11 2 2.10 191742038 363757 63.25 521 553 512 681 367 524 527.12 4.35 0 27597 538 530 526 518 514 529 517 1193 157 500 360 1 1 238684063 1277 -1.73 0.15 12 0.15 -310.00 3534.00 990 20240326 -45.96 512 20250404 4.49 715 -25.17 20250109 512 4.49 20250404 950 -43.68 20240405 512 4.49 20250404 0.67 Y 001520 500 1193 억 10373554 N N 0 N 00 N
4 20250404 140120 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 530 6 2 1.15 163591203 310587 54.00 521 553 512 681 367 524 526.72 4.35 0 12328 538 530 526 518 514 529 517 1193 157 500 360 1 1 238684063 1265 -1.71 0.15 12 0.13 -310.00 3534.00 990 20240326 -46.46 512 20250404 3.52 715 -25.87 20250109 512 3.52 20250404 950 -44.21 20240405 512 3.52 20250404 0.67 Y 001520 500 1193 억 10373554 N N 0 N 00 N
5 20250404 130120 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 528 4 2 0.76 157112496 298315 51.87 521 553 512 681 367 524 526.67 4.35 0 6087 538 530 526 518 514 529 517 1193 157 500 360 1 1 238684063 1260 -1.70 0.15 12 0.12 -310.00 3534.00 990 20240326 -46.67 512 20250404 3.12 715 -26.15 20250109 512 3.12 20250404 950 -44.42 20240405 512 3.12 20250404 0.67 Y 001520 500 1193 억 10373554 N N 0 N 00 N
6 20250404 120119 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 530 6 2 1.15 115209190 220051 38.26 521 540 512 681 367 524 523.56 4.35 0 5186 538 530 526 518 514 529 517 1193 157 500 360 1 1 238684063 1265 -1.71 0.15 12 0.09 -310.00 3534.00 990 20240326 -46.46 512 20250404 3.52 715 -25.87 20250109 512 3.52 20250404 950 -44.21 20240405 512 3.52 20250404 0.67 Y 001520 500 1193 억 10373554 N N 0 N 00 N
7 20250404 110119 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 526 2 2 0.38 70269438 135754 23.60 521 527 512 681 367 524 517.62 4.35 0 11980 538 530 526 518 514 529 517 1193 157 500 360 1 1 238684063 1255 -1.70 0.15 12 0.06 -310.00 3534.00 990 20240326 -46.87 512 20250404 2.73 715 -26.43 20250109 512 2.73 20250404 950 -44.63 20240405 512 2.73 20250404 0.67 Y 001520 500 1193 억 10373554 N N 0 N 00 N
8 20250404 100119 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 524 0 3 0.00 63475561 122803 21.35 521 524 512 681 367 524 516.89 4.35 0 11314 538 530 526 518 514 529 517 1193 157 500 360 1 1 238684063 1251 -1.69 0.15 12 0.05 -310.00 3534.00 990 20240326 -47.07 512 20250404 2.34 715 -26.71 20250109 512 2.34 20250404 950 -44.84 20240405 512 2.34 20250404 0.67 Y 001520 500 1193 억 10373554 N N 0 N 00 N
9 20250404 090120 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 518 -6 5 -1.15 7084945 13603 2.37 521 521 518 681 367 524 520.84 4.35 0 -2293 538 530 526 518 514 529 517 1193 157 500 360 1 1 238684063 1236 -1.67 0.15 12 0.01 -310.00 3534.00 990 20240326 -47.68 518 20250404 0.00 715 -27.55 20250109 518 0.00 20250404 950 -45.47 20240405 518 0.00 20250404 0.67 Y 001520 500 1193 억 10373554 N N 0 N 00 N
10 20250403 160119 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 524 -15 5 -2.78 302083509 573088 151.37 528 534 522 700 378 539 527.03 4.34 0 18639 571 554 545 528 519 550 524 1193 161 500 370 1 1 238684063 1251 -1.69 0.15 12 0.24 -310.00 3534.00 990 20240326 -47.07 522 20250403 0.38 715 -26.71 20250109 522 0.38 20250403 950 -44.84 20240405 522 0.38 20250403 0.74 Y 001520 500 1193 억 10359061 N N 28 N 00 N
11 20250403 150119 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 524 -15 5 -2.78 290277080 550575 145.43 528 534 522 700 378 539 527.14 4.34 0 25512 571 554 545 528 519 550 524 1193 161 500 370 1 1 238684063 1251 -1.69 0.15 12 0.23 -310.00 3534.00 990 20240326 -47.07 522 20250403 0.38 715 -26.71 20250109 522 0.38 20250403 950 -44.84 20240405 522 0.38 20250403 0.74 Y 001520 500 1193 억 10359061 N N 28 N 00 N
12 20250403 140119 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 528 -11 5 -2.04 243716942 461981 122.02 528 534 522 700 378 539 527.44 4.34 0 28335 571 554 545 528 519 550 524 1193 161 500 370 1 1 238684063 1260 -1.70 0.15 12 0.19 -310.00 3534.00 990 20240326 -46.67 522 20250403 1.15 715 -26.15 20250109 522 1.15 20250403 950 -44.42 20240405 522 1.15 20250403 0.74 Y 001520 500 1193 억 10359061 N N 28 N 00 N