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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001520/price/prices-20250501.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
20250512,160119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,553,-1,5,-0.18,1241875129,2310272,96.05,550,556,520,720,388,554,537.53,1.69,0,383718,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1320,-1.78,0.16,12,0.97,-310.00,3534.00,935,20240507,-40.86,507,20250407,9.07,761,-27.33,20250429,507,9.07,20250407,924,-40.15,20240520,507,9.07,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,14438,N,00,N
20250512,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,552,-2,5,-0.36,1231323335,2291193,95.26,550,556,520,720,388,554,537.41,1.69,0,384900,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1318,-1.78,0.16,12,0.96,-310.00,3534.00,935,20240507,-40.96,507,20250407,8.88,761,-27.46,20250429,507,8.88,20250407,924,-40.26,20240520,507,8.88,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,119644,N,00,N
20250512,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,553,-1,5,-0.18,1179711505,2197815,91.38,550,556,520,720,388,554,536.76,1.69,0,381509,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1320,-1.78,0.16,12,0.92,-310.00,3534.00,935,20240507,-40.86,507,20250407,9.07,761,-27.33,20250429,507,9.07,20250407,924,-40.15,20240520,507,9.07,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,119644,N,00,N
20250512,130120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,549,-5,5,-0.90,1095294702,2044599,85.01,550,556,520,720,388,554,535.69,1.69,0,348060,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1310,-1.77,0.16,12,0.86,-310.00,3534.00,935,20240507,-41.28,507,20250407,8.28,761,-27.86,20250429,507,8.28,20250407,924,-40.58,20240520,507,8.28,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,119644,N,00,N
20250512,120120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,546,-8,5,-1.44,1025230835,1916274,79.67,550,556,520,720,388,554,535.00,1.69,0,319745,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1303,-1.76,0.15,12,0.80,-310.00,3534.00,935,20240507,-41.60,507,20250407,7.69,761,-28.25,20250429,507,7.69,20250407,924,-40.91,20240520,507,7.69,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,119644,N,00,N
20250512,110120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,547,-7,5,-1.26,976537884,1827178,75.97,550,556,520,720,388,554,534.44,1.69,0,298183,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1306,-1.76,0.15,12,0.77,-310.00,3534.00,935,20240507,-41.50,507,20250407,7.89,761,-28.12,20250429,507,7.89,20250407,924,-40.80,20240520,507,7.89,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,119644,N,00,N
20250512,100120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,536,-18,5,-3.25,910084216,1704758,70.88,550,556,520,720,388,554,533.83,1.69,0,261491,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1279,-1.73,0.15,12,0.71,-310.00,3534.00,935,20240507,-42.67,507,20250407,5.72,761,-29.57,20250429,507,5.72,20250407,924,-41.99,20240520,507,5.72,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,119644,N,00,N
20250512,090120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,555,1,2,0.18,22229370,40267,1.67,550,556,550,720,388,554,551.98,1.69,0,19750,584,568,558,542,532,564,538,1193,166,500,380,1,1,238684063,1325,-1.79,0.16,12,0.02,-310.00,3534.00,935,20240507,-40.64,507,20250407,9.47,761,-27.07,20250429,507,9.47,20250407,924,-39.94,20240520,507,9.47,20250407,0.95,Y,001520,500,1193 억,,4036074,N,N,119644,N,00,N
20250509,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,554,-21,5,-3.65,1339745017,2391537,185.86,571,574,548,747,403,575,560.22,1.93,0,-584834,586,580,574,568,562,583,571,1193,172,500,400,1,1,238684063,1322,-1.79,0.16,12,1.00,-310.00,3534.00,935,20240507,-40.75,507,20250407,9.27,761,-27.20,20250429,507,9.27,20250407,935,-40.75,20240509,507,9.27,20250407,0.94,Y,001520,500,1193 억,,4614402,N,N,119644,N,00,N
20250509,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,552,-23,5,-4.00,1299703186,2319091,180.23,571,574,548,747,403,575,560.44,1.93,0,-555065,586,580,574,568,562,583,571,1193,172,500,400,1,1,238684063,1318,-1.78,0.16,12,0.97,-310.00,3534.00,935,20240507,-40.96,507,20250407,8.88,761,-27.46,20250429,507,8.88,20250407,935,-40.96,20240509,507,8.88,20250407,0.94,Y,001520,500,1193 억,,4614402,N,N,229864,N,00,N
20250509,140119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,552,-23,5,-4.00,1068818926,1900048,147.66,571,574,551,747,403,575,562.52,1.93,0,-391637,586,580,574,568,562,583,571,1193,172,500,400,1,1,238684063,1318,-1.78,0.16,12,0.80,-310.00,3534.00,935,20240507,-40.96,507,20250407,8.88,761,-27.46,20250429,507,8.88,20250407,935,-40.96,20240509,507,8.88,20250407,0.94,Y,001520,500,1193 억,,4614402,N,N,229864,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 20250512 160119 55 60.00 KOSPI 비금속 N N N Y 60 N 553 -1 5 -0.18 1241875129 2310272 96.05 550 556 520 720 388 554 537.53 1.69 0 383718 584 568 558 542 532 564 538 1193 166 500 380 1 1 238684063 1320 -1.78 0.16 12 0.97 -310.00 3534.00 935 20240507 -40.86 507 20250407 9.07 761 -27.33 20250429 507 9.07 20250407 924 -40.15 20240520 507 9.07 20250407 0.95 Y 001520 500 1193 억 4036074 N N 14438 N 00 N
3 20250512 150120 55 60.00 KOSPI 비금속 N N N Y 60 N 552 -2 5 -0.36 1231323335 2291193 95.26 550 556 520 720 388 554 537.41 1.69 0 384900 584 568 558 542 532 564 538 1193 166 500 380 1 1 238684063 1318 -1.78 0.16 12 0.96 -310.00 3534.00 935 20240507 -40.96 507 20250407 8.88 761 -27.46 20250429 507 8.88 20250407 924 -40.26 20240520 507 8.88 20250407 0.95 Y 001520 500 1193 억 4036074 N N 119644 N 00 N
4 20250512 140120 55 60.00 KOSPI 비금속 N N N Y 60 N 553 -1 5 -0.18 1179711505 2197815 91.38 550 556 520 720 388 554 536.76 1.69 0 381509 584 568 558 542 532 564 538 1193 166 500 380 1 1 238684063 1320 -1.78 0.16 12 0.92 -310.00 3534.00 935 20240507 -40.86 507 20250407 9.07 761 -27.33 20250429 507 9.07 20250407 924 -40.15 20240520 507 9.07 20250407 0.95 Y 001520 500 1193 억 4036074 N N 119644 N 00 N
5 20250512 130120 55 60.00 KOSPI 비금속 N N N Y 60 N 549 -5 5 -0.90 1095294702 2044599 85.01 550 556 520 720 388 554 535.69 1.69 0 348060 584 568 558 542 532 564 538 1193 166 500 380 1 1 238684063 1310 -1.77 0.16 12 0.86 -310.00 3534.00 935 20240507 -41.28 507 20250407 8.28 761 -27.86 20250429 507 8.28 20250407 924 -40.58 20240520 507 8.28 20250407 0.95 Y 001520 500 1193 억 4036074 N N 119644 N 00 N
6 20250512 120120 55 60.00 KOSPI 비금속 N N N Y 60 N 546 -8 5 -1.44 1025230835 1916274 79.67 550 556 520 720 388 554 535.00 1.69 0 319745 584 568 558 542 532 564 538 1193 166 500 380 1 1 238684063 1303 -1.76 0.15 12 0.80 -310.00 3534.00 935 20240507 -41.60 507 20250407 7.69 761 -28.25 20250429 507 7.69 20250407 924 -40.91 20240520 507 7.69 20250407 0.95 Y 001520 500 1193 억 4036074 N N 119644 N 00 N
7 20250512 110120 55 60.00 KOSPI 비금속 N N N Y 60 N 547 -7 5 -1.26 976537884 1827178 75.97 550 556 520 720 388 554 534.44 1.69 0 298183 584 568 558 542 532 564 538 1193 166 500 380 1 1 238684063 1306 -1.76 0.15 12 0.77 -310.00 3534.00 935 20240507 -41.50 507 20250407 7.89 761 -28.12 20250429 507 7.89 20250407 924 -40.80 20240520 507 7.89 20250407 0.95 Y 001520 500 1193 억 4036074 N N 119644 N 00 N
8 20250512 100120 55 60.00 KOSPI 비금속 N N N Y 60 N 536 -18 5 -3.25 910084216 1704758 70.88 550 556 520 720 388 554 533.83 1.69 0 261491 584 568 558 542 532 564 538 1193 166 500 380 1 1 238684063 1279 -1.73 0.15 12 0.71 -310.00 3534.00 935 20240507 -42.67 507 20250407 5.72 761 -29.57 20250429 507 5.72 20250407 924 -41.99 20240520 507 5.72 20250407 0.95 Y 001520 500 1193 억 4036074 N N 119644 N 00 N
9 20250512 090120 55 60.00 KOSPI 비금속 N N N Y 60 N 555 1 2 0.18 22229370 40267 1.67 550 556 550 720 388 554 551.98 1.69 0 19750 584 568 558 542 532 564 538 1193 166 500 380 1 1 238684063 1325 -1.79 0.16 12 0.02 -310.00 3534.00 935 20240507 -40.64 507 20250407 9.47 761 -27.07 20250429 507 9.47 20250407 924 -39.94 20240520 507 9.47 20250407 0.95 Y 001520 500 1193 억 4036074 N N 119644 N 00 N
10 20250509 160120 55 60.00 KOSPI 비금속 N N N Y 60 N 554 -21 5 -3.65 1339745017 2391537 185.86 571 574 548 747 403 575 560.22 1.93 0 -584834 586 580 574 568 562 583 571 1193 172 500 400 1 1 238684063 1322 -1.79 0.16 12 1.00 -310.00 3534.00 935 20240507 -40.75 507 20250407 9.27 761 -27.20 20250429 507 9.27 20250407 935 -40.75 20240509 507 9.27 20250407 0.94 Y 001520 500 1193 억 4614402 N N 119644 N 00 N
11 20250509 150120 55 60.00 KOSPI 비금속 N N N Y 60 N 552 -23 5 -4.00 1299703186 2319091 180.23 571 574 548 747 403 575 560.44 1.93 0 -555065 586 580 574 568 562 583 571 1193 172 500 400 1 1 238684063 1318 -1.78 0.16 12 0.97 -310.00 3534.00 935 20240507 -40.96 507 20250407 8.88 761 -27.46 20250429 507 8.88 20250407 935 -40.96 20240509 507 8.88 20250407 0.94 Y 001520 500 1193 억 4614402 N N 229864 N 00 N
12 20250509 140119 55 60.00 KOSPI 비금속 N N N Y 60 N 552 -23 5 -4.00 1068818926 1900048 147.66 571 574 551 747 403 575 562.52 1.93 0 -391637 586 580 574 568 562 583 571 1193 172 500 400 1 1 238684063 1318 -1.78 0.16 12 0.80 -310.00 3534.00 935 20240507 -40.96 507 20250407 8.88 761 -27.46 20250429 507 8.88 20250407 935 -40.96 20240509 507 8.88 20250407 0.94 Y 001520 500 1193 억 4614402 N N 229864 N 00 N