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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,544,1,2,0.18,99646227,183525,136.69,545,547,538,705,381,543,542.96,4.33,0,-56479,557,550,537,530,517,553,533,1193,162,500,380,1,1,238684063,1298,-1.75,0.15,12,0.08,-310.00,3534.00,970,20240402,-43.92,507,20250407,7.30,715,-23.92,20250109,507,7.30,20250407,949,-42.68,20240423,507,7.30,20250407,0.64,Y,001520,500,1193 억,,10328154,N,N,13104,N,00,N
20250414,150121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,542,-1,5,-0.18,85103136,156782,116.77,545,547,538,705,381,543,542.81,4.33,0,-53509,557,550,537,530,517,553,533,1193,162,500,380,1,1,238684063,1294,-1.75,0.15,12,0.07,-310.00,3534.00,970,20240402,-44.12,507,20250407,6.90,715,-24.20,20250109,507,6.90,20250407,949,-42.89,20240423,507,6.90,20250407,0.64,Y,001520,500,1193 억,,10328154,N,N,0,N,00,N
20250414,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,543,0,3,0.00,76100084,140220,104.44,545,547,538,705,381,543,542.72,4.33,0,-49845,557,550,537,530,517,553,533,1193,162,500,380,1,1,238684063,1296,-1.75,0.15,12,0.06,-310.00,3534.00,970,20240402,-44.02,507,20250407,7.10,715,-24.06,20250109,507,7.10,20250407,949,-42.78,20240423,507,7.10,20250407,0.64,Y,001520,500,1193 억,,10328154,N,N,0,N,00,N
20250414,130120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,545,2,2,0.37,72454589,133511,99.44,545,547,538,705,381,543,542.69,4.33,0,-47254,557,550,537,530,517,553,533,1193,162,500,380,1,1,238684063,1301,-1.76,0.15,12,0.06,-310.00,3534.00,970,20240402,-43.81,507,20250407,7.50,715,-23.78,20250109,507,7.50,20250407,949,-42.57,20240423,507,7.50,20250407,0.64,Y,001520,500,1193 억,,10328154,N,N,0,N,00,N
20250414,120121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,539,-4,5,-0.74,57206288,105363,78.48,545,547,538,705,381,543,542.94,4.33,0,-33947,557,550,537,530,517,553,533,1193,162,500,380,1,1,238684063,1287,-1.74,0.15,12,0.04,-310.00,3534.00,970,20240402,-44.43,507,20250407,6.31,715,-24.62,20250109,507,6.31,20250407,949,-43.20,20240423,507,6.31,20250407,0.64,Y,001520,500,1193 억,,10328154,N,N,0,N,00,N
20250414,110120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,544,1,2,0.18,42915037,78886,58.76,545,547,541,705,381,543,544.01,4.33,0,-24615,557,550,537,530,517,553,533,1193,162,500,380,1,1,238684063,1298,-1.75,0.15,12,0.03,-310.00,3534.00,970,20240402,-43.92,507,20250407,7.30,715,-23.92,20250109,507,7.30,20250407,949,-42.68,20240423,507,7.30,20250407,0.64,Y,001520,500,1193 억,,10328154,N,N,0,N,00,N
20250414,100120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,544,1,2,0.18,28119109,51614,38.44,545,547,542,705,381,543,544.80,4.33,0,-14665,557,550,537,530,517,553,533,1193,162,500,380,1,1,238684063,1298,-1.75,0.15,12,0.02,-310.00,3534.00,970,20240402,-43.92,507,20250407,7.30,715,-23.92,20250109,507,7.30,20250407,949,-42.68,20240423,507,7.30,20250407,0.64,Y,001520,500,1193 억,,10328154,N,N,0,N,00,N
20250414,090120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,544,1,2,0.18,1673690,3071,2.29,545,545,544,705,381,543,545.00,4.33,0,-1439,557,550,537,530,517,553,533,1193,162,500,380,1,1,238684063,1298,-1.75,0.15,12,0.00,-310.00,3534.00,970,20240402,-43.92,507,20250407,7.30,715,-23.92,20250109,507,7.30,20250407,949,-42.68,20240423,507,7.30,20250407,0.64,Y,001520,500,1193 억,,10328154,N,N,0,N,00,N
20250411,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,543,8,2,1.50,72184247,134261,41.73,530,544,524,695,375,535,537.64,4.33,0,-7806,547,540,531,524,515,544,528,1193,160,500,370,1,1,238684063,1296,-1.75,0.15,12,0.06,-310.00,3534.00,970,20240402,-44.02,507,20250407,7.10,715,-24.06,20250109,507,7.10,20250407,949,-42.78,20240423,507,7.10,20250407,0.64,Y,001520,500,1193 억,,10339275,N,N,177,N,00,N
20250411,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,543,8,2,1.50,66153236,123138,38.27,530,544,524,695,375,535,537.23,4.33,0,-8266,547,540,531,524,515,544,528,1193,160,500,370,1,1,238684063,1296,-1.75,0.15,12,0.05,-310.00,3534.00,970,20240402,-44.02,507,20250407,7.10,715,-24.06,20250109,507,7.10,20250407,949,-42.78,20240423,507,7.10,20250407,0.64,Y,001520,500,1193 억,,10339275,N,N,177,N,00,N
20250411,140121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,540,5,2,0.93,56686178,105681,32.84,530,544,524,695,375,535,536.39,4.33,0,-6704,547,540,531,524,515,544,528,1193,160,500,370,1,1,238684063,1289,-1.74,0.15,12,0.04,-310.00,3534.00,970,20240402,-44.33,507,20250407,6.51,715,-24.48,20250109,507,6.51,20250407,949,-43.10,20240423,507,6.51,20250407,0.64,Y,001520,500,1193 억,,10339275,N,N,177,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 20250414 160121 55 60.00 KOSPI 비금속 N N N Y 60 N 544 1 2 0.18 99646227 183525 136.69 545 547 538 705 381 543 542.96 4.33 0 -56479 557 550 537 530 517 553 533 1193 162 500 380 1 1 238684063 1298 -1.75 0.15 12 0.08 -310.00 3534.00 970 20240402 -43.92 507 20250407 7.30 715 -23.92 20250109 507 7.30 20250407 949 -42.68 20240423 507 7.30 20250407 0.64 Y 001520 500 1193 억 10328154 N N 13104 N 00 N
3 20250414 150121 55 60.00 KOSPI 비금속 N N N Y 60 N 542 -1 5 -0.18 85103136 156782 116.77 545 547 538 705 381 543 542.81 4.33 0 -53509 557 550 537 530 517 553 533 1193 162 500 380 1 1 238684063 1294 -1.75 0.15 12 0.07 -310.00 3534.00 970 20240402 -44.12 507 20250407 6.90 715 -24.20 20250109 507 6.90 20250407 949 -42.89 20240423 507 6.90 20250407 0.64 Y 001520 500 1193 억 10328154 N N 0 N 00 N
4 20250414 140120 55 60.00 KOSPI 비금속 N N N Y 60 N 543 0 3 0.00 76100084 140220 104.44 545 547 538 705 381 543 542.72 4.33 0 -49845 557 550 537 530 517 553 533 1193 162 500 380 1 1 238684063 1296 -1.75 0.15 12 0.06 -310.00 3534.00 970 20240402 -44.02 507 20250407 7.10 715 -24.06 20250109 507 7.10 20250407 949 -42.78 20240423 507 7.10 20250407 0.64 Y 001520 500 1193 억 10328154 N N 0 N 00 N
5 20250414 130120 55 60.00 KOSPI 비금속 N N N Y 60 N 545 2 2 0.37 72454589 133511 99.44 545 547 538 705 381 543 542.69 4.33 0 -47254 557 550 537 530 517 553 533 1193 162 500 380 1 1 238684063 1301 -1.76 0.15 12 0.06 -310.00 3534.00 970 20240402 -43.81 507 20250407 7.50 715 -23.78 20250109 507 7.50 20250407 949 -42.57 20240423 507 7.50 20250407 0.64 Y 001520 500 1193 억 10328154 N N 0 N 00 N
6 20250414 120121 55 60.00 KOSPI 비금속 N N N Y 60 N 539 -4 5 -0.74 57206288 105363 78.48 545 547 538 705 381 543 542.94 4.33 0 -33947 557 550 537 530 517 553 533 1193 162 500 380 1 1 238684063 1287 -1.74 0.15 12 0.04 -310.00 3534.00 970 20240402 -44.43 507 20250407 6.31 715 -24.62 20250109 507 6.31 20250407 949 -43.20 20240423 507 6.31 20250407 0.64 Y 001520 500 1193 억 10328154 N N 0 N 00 N
7 20250414 110120 55 60.00 KOSPI 비금속 N N N Y 60 N 544 1 2 0.18 42915037 78886 58.76 545 547 541 705 381 543 544.01 4.33 0 -24615 557 550 537 530 517 553 533 1193 162 500 380 1 1 238684063 1298 -1.75 0.15 12 0.03 -310.00 3534.00 970 20240402 -43.92 507 20250407 7.30 715 -23.92 20250109 507 7.30 20250407 949 -42.68 20240423 507 7.30 20250407 0.64 Y 001520 500 1193 억 10328154 N N 0 N 00 N
8 20250414 100120 55 60.00 KOSPI 비금속 N N N Y 60 N 544 1 2 0.18 28119109 51614 38.44 545 547 542 705 381 543 544.80 4.33 0 -14665 557 550 537 530 517 553 533 1193 162 500 380 1 1 238684063 1298 -1.75 0.15 12 0.02 -310.00 3534.00 970 20240402 -43.92 507 20250407 7.30 715 -23.92 20250109 507 7.30 20250407 949 -42.68 20240423 507 7.30 20250407 0.64 Y 001520 500 1193 억 10328154 N N 0 N 00 N
9 20250414 090120 55 60.00 KOSPI 비금속 N N N Y 60 N 544 1 2 0.18 1673690 3071 2.29 545 545 544 705 381 543 545.00 4.33 0 -1439 557 550 537 530 517 553 533 1193 162 500 380 1 1 238684063 1298 -1.75 0.15 12 0.00 -310.00 3534.00 970 20240402 -43.92 507 20250407 7.30 715 -23.92 20250109 507 7.30 20250407 949 -42.68 20240423 507 7.30 20250407 0.64 Y 001520 500 1193 억 10328154 N N 0 N 00 N
10 20250411 160120 55 60.00 KOSPI 비금속 N N N Y 60 N 543 8 2 1.50 72184247 134261 41.73 530 544 524 695 375 535 537.64 4.33 0 -7806 547 540 531 524 515 544 528 1193 160 500 370 1 1 238684063 1296 -1.75 0.15 12 0.06 -310.00 3534.00 970 20240402 -44.02 507 20250407 7.10 715 -24.06 20250109 507 7.10 20250407 949 -42.78 20240423 507 7.10 20250407 0.64 Y 001520 500 1193 억 10339275 N N 177 N 00 N
11 20250411 150120 55 60.00 KOSPI 비금속 N N N Y 60 N 543 8 2 1.50 66153236 123138 38.27 530 544 524 695 375 535 537.23 4.33 0 -8266 547 540 531 524 515 544 528 1193 160 500 370 1 1 238684063 1296 -1.75 0.15 12 0.05 -310.00 3534.00 970 20240402 -44.02 507 20250407 7.10 715 -24.06 20250109 507 7.10 20250407 949 -42.78 20240423 507 7.10 20250407 0.64 Y 001520 500 1193 억 10339275 N N 177 N 00 N
12 20250411 140121 55 60.00 KOSPI 비금속 N N N Y 60 N 540 5 2 0.93 56686178 105681 32.84 530 544 524 695 375 535 536.39 4.33 0 -6704 547 540 531 524 515 544 528 1193 160 500 370 1 1 238684063 1289 -1.74 0.15 12 0.04 -310.00 3534.00 970 20240402 -44.33 507 20250407 6.51 715 -24.48 20250109 507 6.51 20250407 949 -43.10 20240423 507 6.51 20250407 0.64 Y 001520 500 1193 억 10339275 N N 177 N 00 N