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
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
20250414,160122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8670,100,2,1.17,58306610,6927,55.77,8680,8680,8310,11140,6000,8570,8417.30,4.74,0,-84,9010,8790,8680,8460,8350,8735,8405,50,2570,500,6170,10,1,9900000,858,14.38,0.71,12,0.07,603.00,12271.00,9990,20250211,-13.21,7750,20240409,11.87,9990,-13.21,20250211,8280,4.71,20250328,9990,-13.21,20250211,7820,10.87,20240415,0.04,Y,001560,500,50 억,,469200,N,N,214,N,00,N
20250414,150122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8470,-100,5,-1.17,53202030,6333,50.99,8680,8680,8310,11140,6000,8570,8400.76,4.74,0,30,9010,8790,8680,8460,8350,8735,8405,50,2570,500,6170,10,1,9900000,839,14.05,0.69,12,0.06,603.00,12271.00,9990,20250211,-15.22,7750,20240409,9.29,9990,-15.22,20250211,8280,2.29,20250328,9990,-15.22,20250211,7820,8.31,20240415,0.04,Y,001560,500,50 억,,469200,N,N,256,N,00,N
20250414,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8400,-170,5,-1.98,48199660,5742,46.23,8680,8680,8310,11140,6000,8570,8394.23,4.74,0,-70,9010,8790,8680,8460,8350,8735,8405,50,2570,500,6170,10,1,9900000,832,13.93,0.68,12,0.06,603.00,12271.00,9990,20250211,-15.92,7750,20240409,8.39,9990,-15.92,20250211,8280,1.45,20250328,9990,-15.92,20250211,7820,7.42,20240415,0.04,Y,001560,500,50 억,,469200,N,N,256,N,00,N
20250414,130121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8400,-170,5,-1.98,47124510,5614,45.20,8680,8680,8310,11140,6000,8570,8394.11,4.74,0,-55,9010,8790,8680,8460,8350,8735,8405,50,2570,500,6170,10,1,9900000,832,13.93,0.68,12,0.06,603.00,12271.00,9990,20250211,-15.92,7750,20240409,8.39,9990,-15.92,20250211,8280,1.45,20250328,9990,-15.92,20250211,7820,7.42,20240415,0.04,Y,001560,500,50 억,,469200,N,N,256,N,00,N
20250414,120122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8390,-180,5,-2.10,44916850,5351,43.08,8680,8680,8310,11140,6000,8570,8394.10,4.74,0,88,9010,8790,8680,8460,8350,8735,8405,50,2570,500,6170,10,1,9900000,831,13.91,0.68,12,0.05,603.00,12271.00,9990,20250211,-16.02,7750,20240409,8.26,9990,-16.02,20250211,8280,1.33,20250328,9990,-16.02,20250211,7820,7.29,20240415,0.04,Y,001560,500,50 억,,469200,N,N,256,N,00,N
20250414,110121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8320,-250,5,-2.92,43778810,5215,41.99,8680,8680,8310,11140,6000,8570,8394.79,4.74,0,133,9010,8790,8680,8460,8350,8735,8405,50,2570,500,6170,10,1,9900000,824,13.80,0.68,12,0.05,603.00,12271.00,9990,20250211,-16.72,7750,20240409,7.35,9990,-16.72,20250211,8280,0.48,20250328,9990,-16.72,20250211,7820,6.39,20240415,0.04,Y,001560,500,50 억,,469200,N,N,256,N,00,N
20250414,100121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8460,-110,5,-1.28,22309050,2646,21.30,8680,8680,8390,11140,6000,8570,8431.24,4.74,0,95,9010,8790,8680,8460,8350,8735,8405,50,2570,500,6170,10,1,9900000,838,14.03,0.69,12,0.03,603.00,12271.00,9990,20250211,-15.32,7750,20240409,9.16,9990,-15.32,20250211,8280,2.17,20250328,9990,-15.32,20250211,7820,8.18,20240415,0.04,Y,001560,500,50 억,,469200,N,N,256,N,00,N
20250414,090121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8630,60,2,0.70,447980,52,0.42,8680,8680,8550,11140,6000,8570,8615.00,4.74,0,0,9010,8790,8680,8460,8350,8735,8405,50,2570,500,6170,10,1,9900000,854,14.31,0.70,12,0.00,603.00,12271.00,9990,20250211,-13.61,7750,20240409,11.35,9990,-13.61,20250211,8280,4.23,20250328,9990,-13.61,20250211,7820,10.36,20240415,0.04,Y,001560,500,50 억,,469200,N,N,256,N,00,N
20250411,160121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8570,-380,5,-4.25,107782650,12420,57.01,8900,8900,8570,11630,6270,8950,8678.15,4.74,0,-420,9303,9126,8803,8626,8303,9215,8715,50,2680,500,6440,10,1,9900000,848,14.21,0.70,12,0.13,603.00,12271.00,9990,20250211,-14.21,7750,20240409,10.58,9990,-14.21,20250211,8280,3.50,20250328,9990,-14.21,20250211,7820,9.59,20240415,0.04,Y,001560,500,50 억,,469402,N,N,256,N,00,N
20250411,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8690,-260,5,-2.91,103864460,11963,54.92,8900,8900,8610,11630,6270,8950,8682.14,4.74,0,-290,9303,9126,8803,8626,8303,9215,8715,50,2680,500,6440,10,1,9900000,860,14.41,0.71,12,0.12,603.00,12271.00,9990,20250211,-13.01,7750,20240409,12.13,9990,-13.01,20250211,8280,4.95,20250328,9990,-13.01,20250211,7820,11.13,20240415,0.04,Y,001560,500,50 억,,469402,N,N,7,N,00,N
20250411,140122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8630,-320,5,-3.58,85095730,9794,44.96,8900,8900,8610,11630,6270,8950,8688.56,4.74,0,-166,9303,9126,8803,8626,8303,9215,8715,50,2680,500,6440,10,1,9900000,854,14.31,0.70,12,0.10,603.00,12271.00,9990,20250211,-13.61,7750,20240409,11.35,9990,-13.61,20250211,8280,4.23,20250328,9990,-13.61,20250211,7820,10.36,20240415,0.04,Y,001560,500,50 억,,469402,N,N,7,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 160122 57 100.00 KOSPI 비금속 N N N N N 8670 100 2 1.17 58306610 6927 55.77 8680 8680 8310 11140 6000 8570 8417.30 4.74 0 -84 9010 8790 8680 8460 8350 8735 8405 50 2570 500 6170 10 1 9900000 858 14.38 0.71 12 0.07 603.00 12271.00 9990 20250211 -13.21 7750 20240409 11.87 9990 -13.21 20250211 8280 4.71 20250328 9990 -13.21 20250211 7820 10.87 20240415 0.04 Y 001560 500 50 억 469200 N N 214 N 00 N
3 20250414 150122 57 100.00 KOSPI 비금속 N N N N N 8470 -100 5 -1.17 53202030 6333 50.99 8680 8680 8310 11140 6000 8570 8400.76 4.74 0 30 9010 8790 8680 8460 8350 8735 8405 50 2570 500 6170 10 1 9900000 839 14.05 0.69 12 0.06 603.00 12271.00 9990 20250211 -15.22 7750 20240409 9.29 9990 -15.22 20250211 8280 2.29 20250328 9990 -15.22 20250211 7820 8.31 20240415 0.04 Y 001560 500 50 억 469200 N N 256 N 00 N
4 20250414 140121 57 100.00 KOSPI 비금속 N N N N N 8400 -170 5 -1.98 48199660 5742 46.23 8680 8680 8310 11140 6000 8570 8394.23 4.74 0 -70 9010 8790 8680 8460 8350 8735 8405 50 2570 500 6170 10 1 9900000 832 13.93 0.68 12 0.06 603.00 12271.00 9990 20250211 -15.92 7750 20240409 8.39 9990 -15.92 20250211 8280 1.45 20250328 9990 -15.92 20250211 7820 7.42 20240415 0.04 Y 001560 500 50 억 469200 N N 256 N 00 N
5 20250414 130121 57 100.00 KOSPI 비금속 N N N N N 8400 -170 5 -1.98 47124510 5614 45.20 8680 8680 8310 11140 6000 8570 8394.11 4.74 0 -55 9010 8790 8680 8460 8350 8735 8405 50 2570 500 6170 10 1 9900000 832 13.93 0.68 12 0.06 603.00 12271.00 9990 20250211 -15.92 7750 20240409 8.39 9990 -15.92 20250211 8280 1.45 20250328 9990 -15.92 20250211 7820 7.42 20240415 0.04 Y 001560 500 50 억 469200 N N 256 N 00 N
6 20250414 120122 57 100.00 KOSPI 비금속 N N N N N 8390 -180 5 -2.10 44916850 5351 43.08 8680 8680 8310 11140 6000 8570 8394.10 4.74 0 88 9010 8790 8680 8460 8350 8735 8405 50 2570 500 6170 10 1 9900000 831 13.91 0.68 12 0.05 603.00 12271.00 9990 20250211 -16.02 7750 20240409 8.26 9990 -16.02 20250211 8280 1.33 20250328 9990 -16.02 20250211 7820 7.29 20240415 0.04 Y 001560 500 50 억 469200 N N 256 N 00 N
7 20250414 110121 57 100.00 KOSPI 비금속 N N N N N 8320 -250 5 -2.92 43778810 5215 41.99 8680 8680 8310 11140 6000 8570 8394.79 4.74 0 133 9010 8790 8680 8460 8350 8735 8405 50 2570 500 6170 10 1 9900000 824 13.80 0.68 12 0.05 603.00 12271.00 9990 20250211 -16.72 7750 20240409 7.35 9990 -16.72 20250211 8280 0.48 20250328 9990 -16.72 20250211 7820 6.39 20240415 0.04 Y 001560 500 50 억 469200 N N 256 N 00 N
8 20250414 100121 57 100.00 KOSPI 비금속 N N N N N 8460 -110 5 -1.28 22309050 2646 21.30 8680 8680 8390 11140 6000 8570 8431.24 4.74 0 95 9010 8790 8680 8460 8350 8735 8405 50 2570 500 6170 10 1 9900000 838 14.03 0.69 12 0.03 603.00 12271.00 9990 20250211 -15.32 7750 20240409 9.16 9990 -15.32 20250211 8280 2.17 20250328 9990 -15.32 20250211 7820 8.18 20240415 0.04 Y 001560 500 50 억 469200 N N 256 N 00 N
9 20250414 090121 57 100.00 KOSPI 비금속 N N N N N 8630 60 2 0.70 447980 52 0.42 8680 8680 8550 11140 6000 8570 8615.00 4.74 0 0 9010 8790 8680 8460 8350 8735 8405 50 2570 500 6170 10 1 9900000 854 14.31 0.70 12 0.00 603.00 12271.00 9990 20250211 -13.61 7750 20240409 11.35 9990 -13.61 20250211 8280 4.23 20250328 9990 -13.61 20250211 7820 10.36 20240415 0.04 Y 001560 500 50 억 469200 N N 256 N 00 N
10 20250411 160121 57 100.00 KOSPI 비금속 N N N N N 8570 -380 5 -4.25 107782650 12420 57.01 8900 8900 8570 11630 6270 8950 8678.15 4.74 0 -420 9303 9126 8803 8626 8303 9215 8715 50 2680 500 6440 10 1 9900000 848 14.21 0.70 12 0.13 603.00 12271.00 9990 20250211 -14.21 7750 20240409 10.58 9990 -14.21 20250211 8280 3.50 20250328 9990 -14.21 20250211 7820 9.59 20240415 0.04 Y 001560 500 50 억 469402 N N 256 N 00 N
11 20250411 150121 57 100.00 KOSPI 비금속 N N N N N 8690 -260 5 -2.91 103864460 11963 54.92 8900 8900 8610 11630 6270 8950 8682.14 4.74 0 -290 9303 9126 8803 8626 8303 9215 8715 50 2680 500 6440 10 1 9900000 860 14.41 0.71 12 0.12 603.00 12271.00 9990 20250211 -13.01 7750 20240409 12.13 9990 -13.01 20250211 8280 4.95 20250328 9990 -13.01 20250211 7820 11.13 20240415 0.04 Y 001560 500 50 억 469402 N N 7 N 00 N
12 20250411 140122 57 100.00 KOSPI 비금속 N N N N N 8630 -320 5 -3.58 85095730 9794 44.96 8900 8900 8610 11630 6270 8950 8688.56 4.74 0 -166 9303 9126 8803 8626 8303 9215 8715 50 2680 500 6440 10 1 9900000 854 14.31 0.70 12 0.10 603.00 12271.00 9990 20250211 -13.61 7750 20240409 11.35 9990 -13.61 20250211 8280 4.23 20250328 9990 -13.61 20250211 7820 10.36 20240415 0.04 Y 001560 500 50 억 469402 N N 7 N 00 N