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
001250/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
20250404,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2560,25,2,0.99,2157401089,854880,113.71,2490,2570,2490,3295,1775,2535,2523.62,3.82,0,62950,2621,2577,2526,2482,2431,2600,2505,2063,760,2500,1620,5,1,82533764,2113,3.90,0.40,12,1.04,657.00,6455.00,4455,20240920,-42.54,2325,20240418,10.11,3200,-20.00,20250324,2470,3.64,20250207,4455,-42.54,20240920,2325,10.11,20240418,5.22,Y,001250,2500,2063 억,,3149911,N,N,33689,N,00,N
20250404,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2555,20,2,0.79,1976008514,783967,104.28,2490,2570,2490,3295,1775,2535,2520.53,3.82,0,44011,2621,2577,2526,2482,2431,2600,2505,2063,760,2500,1620,5,1,82533764,2109,3.89,0.40,12,0.95,657.00,6455.00,4455,20240920,-42.65,2325,20240418,9.89,3200,-20.16,20250324,2470,3.44,20250207,4455,-42.65,20240920,2325,9.89,20240418,5.22,Y,001250,2500,2063 억,,3149911,N,N,33126,N,00,N
20250404,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2510,-25,5,-0.99,1664190384,660094,87.80,2490,2570,2490,3295,1775,2535,2521.14,3.82,0,23783,2621,2577,2526,2482,2431,2600,2505,2063,760,2500,1620,5,1,82533764,2072,3.82,0.39,12,0.80,657.00,6455.00,4455,20240920,-43.66,2325,20240418,7.96,3200,-21.56,20250324,2470,1.62,20250207,4455,-43.66,20240920,2325,7.96,20240418,5.22,Y,001250,2500,2063 억,,3149911,N,N,33126,N,00,N
20250404,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2515,-20,5,-0.79,1470281286,582711,77.51,2490,2570,2490,3295,1775,2535,2523.17,3.82,0,27791,2621,2577,2526,2482,2431,2600,2505,2063,760,2500,1620,5,1,82533764,2076,3.83,0.39,12,0.71,657.00,6455.00,4455,20240920,-43.55,2325,20240418,8.17,3200,-21.41,20250324,2470,1.82,20250207,4455,-43.55,20240920,2325,8.17,20240418,5.22,Y,001250,2500,2063 억,,3149911,N,N,33126,N,00,N
20250404,120115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2535,0,3,0.00,1263126061,500265,66.54,2490,2570,2490,3295,1775,2535,2524.91,3.82,0,33372,2621,2577,2526,2482,2431,2600,2505,2063,760,2500,1620,5,1,82533764,2092,3.86,0.39,12,0.61,657.00,6455.00,4455,20240920,-43.10,2325,20240418,9.03,3200,-20.78,20250324,2470,2.63,20250207,4455,-43.10,20240920,2325,9.03,20240418,5.22,Y,001250,2500,2063 억,,3149911,N,N,33126,N,00,N
20250404,110115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2560,25,2,0.99,606658530,240328,31.97,2490,2570,2490,3295,1775,2535,2524.29,3.82,0,22169,2621,2577,2526,2482,2431,2600,2505,2063,760,2500,1620,5,1,82533764,2113,3.90,0.40,12,0.29,657.00,6455.00,4455,20240920,-42.54,2325,20240418,10.11,3200,-20.00,20250324,2470,3.64,20250207,4455,-42.54,20240920,2325,10.11,20240418,5.22,Y,001250,2500,2063 억,,3149911,N,N,33126,N,00,N
20250404,100115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2555,20,2,0.79,399071160,158814,21.12,2490,2565,2490,3295,1775,2535,2512.82,3.82,0,26817,2621,2577,2526,2482,2431,2600,2505,2063,760,2500,1620,5,1,82533764,2109,3.89,0.40,12,0.19,657.00,6455.00,4455,20240920,-42.65,2325,20240418,9.89,3200,-20.16,20250324,2470,3.44,20250207,4455,-42.65,20240920,2325,9.89,20240418,5.22,Y,001250,2500,2063 억,,3149911,N,N,33126,N,00,N
20250404,090116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2500,-35,5,-1.38,54957595,22050,2.93,2490,2515,2490,3295,1775,2535,2492.41,3.82,0,6700,2621,2577,2526,2482,2431,2600,2505,2063,760,2500,1620,5,1,82533764,2063,3.81,0.39,12,0.03,657.00,6455.00,4455,20240920,-43.88,2325,20240418,7.53,3200,-21.88,20250324,2470,1.21,20250207,4455,-43.88,20240920,2325,7.53,20240418,5.22,Y,001250,2500,2063 억,,3149911,N,N,33126,N,00,N
20250403,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2535,-10,5,-0.39,1886372513,751785,108.61,2485,2570,2475,3305,1785,2545,2509.18,3.66,0,130844,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2092,3.86,0.39,12,0.91,657.00,6455.00,4455,20240920,-43.10,2325,20240418,9.03,3200,-20.78,20250324,2470,2.63,20250207,4455,-43.10,20240920,2325,9.03,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,33126,N,00,N
20250403,150115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2535,-10,5,-0.39,1801681473,718345,103.78,2485,2570,2475,3305,1785,2545,2508.10,3.66,0,128163,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2092,3.86,0.39,12,0.87,657.00,6455.00,4455,20240920,-43.10,2325,20240418,9.03,3200,-20.78,20250324,2470,2.63,20250207,4455,-43.10,20240920,2325,9.03,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N
20250403,140115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2520,-25,5,-0.98,1674775938,668218,96.53,2485,2570,2475,3305,1785,2545,2506.33,3.66,0,130390,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2080,3.84,0.39,12,0.81,657.00,6455.00,4455,20240920,-43.43,2325,20240418,8.39,3200,-21.25,20250324,2470,2.02,20250207,4455,-43.43,20240920,2325,8.39,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,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 160115 55 40.00 KOSPI 유통 N N N Y 40 N 2560 25 2 0.99 2157401089 854880 113.71 2490 2570 2490 3295 1775 2535 2523.62 3.82 0 62950 2621 2577 2526 2482 2431 2600 2505 2063 760 2500 1620 5 1 82533764 2113 3.90 0.40 12 1.04 657.00 6455.00 4455 20240920 -42.54 2325 20240418 10.11 3200 -20.00 20250324 2470 3.64 20250207 4455 -42.54 20240920 2325 10.11 20240418 5.22 Y 001250 2500 2063 억 3149911 N N 33689 N 00 N
3 20250404 150116 55 40.00 KOSPI 유통 N N N Y 40 N 2555 20 2 0.79 1976008514 783967 104.28 2490 2570 2490 3295 1775 2535 2520.53 3.82 0 44011 2621 2577 2526 2482 2431 2600 2505 2063 760 2500 1620 5 1 82533764 2109 3.89 0.40 12 0.95 657.00 6455.00 4455 20240920 -42.65 2325 20240418 9.89 3200 -20.16 20250324 2470 3.44 20250207 4455 -42.65 20240920 2325 9.89 20240418 5.22 Y 001250 2500 2063 억 3149911 N N 33126 N 00 N
4 20250404 140116 55 40.00 KOSPI 유통 N N N Y 40 N 2510 -25 5 -0.99 1664190384 660094 87.80 2490 2570 2490 3295 1775 2535 2521.14 3.82 0 23783 2621 2577 2526 2482 2431 2600 2505 2063 760 2500 1620 5 1 82533764 2072 3.82 0.39 12 0.80 657.00 6455.00 4455 20240920 -43.66 2325 20240418 7.96 3200 -21.56 20250324 2470 1.62 20250207 4455 -43.66 20240920 2325 7.96 20240418 5.22 Y 001250 2500 2063 억 3149911 N N 33126 N 00 N
5 20250404 130116 55 40.00 KOSPI 유통 N N N Y 40 N 2515 -20 5 -0.79 1470281286 582711 77.51 2490 2570 2490 3295 1775 2535 2523.17 3.82 0 27791 2621 2577 2526 2482 2431 2600 2505 2063 760 2500 1620 5 1 82533764 2076 3.83 0.39 12 0.71 657.00 6455.00 4455 20240920 -43.55 2325 20240418 8.17 3200 -21.41 20250324 2470 1.82 20250207 4455 -43.55 20240920 2325 8.17 20240418 5.22 Y 001250 2500 2063 억 3149911 N N 33126 N 00 N
6 20250404 120115 55 40.00 KOSPI 유통 N N N Y 40 N 2535 0 3 0.00 1263126061 500265 66.54 2490 2570 2490 3295 1775 2535 2524.91 3.82 0 33372 2621 2577 2526 2482 2431 2600 2505 2063 760 2500 1620 5 1 82533764 2092 3.86 0.39 12 0.61 657.00 6455.00 4455 20240920 -43.10 2325 20240418 9.03 3200 -20.78 20250324 2470 2.63 20250207 4455 -43.10 20240920 2325 9.03 20240418 5.22 Y 001250 2500 2063 억 3149911 N N 33126 N 00 N
7 20250404 110115 55 40.00 KOSPI 유통 N N N Y 40 N 2560 25 2 0.99 606658530 240328 31.97 2490 2570 2490 3295 1775 2535 2524.29 3.82 0 22169 2621 2577 2526 2482 2431 2600 2505 2063 760 2500 1620 5 1 82533764 2113 3.90 0.40 12 0.29 657.00 6455.00 4455 20240920 -42.54 2325 20240418 10.11 3200 -20.00 20250324 2470 3.64 20250207 4455 -42.54 20240920 2325 10.11 20240418 5.22 Y 001250 2500 2063 억 3149911 N N 33126 N 00 N
8 20250404 100115 55 40.00 KOSPI 유통 N N N Y 40 N 2555 20 2 0.79 399071160 158814 21.12 2490 2565 2490 3295 1775 2535 2512.82 3.82 0 26817 2621 2577 2526 2482 2431 2600 2505 2063 760 2500 1620 5 1 82533764 2109 3.89 0.40 12 0.19 657.00 6455.00 4455 20240920 -42.65 2325 20240418 9.89 3200 -20.16 20250324 2470 3.44 20250207 4455 -42.65 20240920 2325 9.89 20240418 5.22 Y 001250 2500 2063 억 3149911 N N 33126 N 00 N
9 20250404 090116 55 40.00 KOSPI 유통 N N N Y 40 N 2500 -35 5 -1.38 54957595 22050 2.93 2490 2515 2490 3295 1775 2535 2492.41 3.82 0 6700 2621 2577 2526 2482 2431 2600 2505 2063 760 2500 1620 5 1 82533764 2063 3.81 0.39 12 0.03 657.00 6455.00 4455 20240920 -43.88 2325 20240418 7.53 3200 -21.88 20250324 2470 1.21 20250207 4455 -43.88 20240920 2325 7.53 20240418 5.22 Y 001250 2500 2063 억 3149911 N N 33126 N 00 N
10 20250403 160115 55 40.00 KOSPI 유통 N N N Y 40 N 2535 -10 5 -0.39 1886372513 751785 108.61 2485 2570 2475 3305 1785 2545 2509.18 3.66 0 130844 2635 2590 2560 2515 2485 2575 2500 2063 760 2500 1620 5 1 82533764 2092 3.86 0.39 12 0.91 657.00 6455.00 4455 20240920 -43.10 2325 20240418 9.03 3200 -20.78 20250324 2470 2.63 20250207 4455 -43.10 20240920 2325 9.03 20240418 5.39 Y 001250 2500 2063 억 3019330 N N 33126 N 00 N
11 20250403 150115 55 40.00 KOSPI 유통 N N N Y 40 N 2535 -10 5 -0.39 1801681473 718345 103.78 2485 2570 2475 3305 1785 2545 2508.10 3.66 0 128163 2635 2590 2560 2515 2485 2575 2500 2063 760 2500 1620 5 1 82533764 2092 3.86 0.39 12 0.87 657.00 6455.00 4455 20240920 -43.10 2325 20240418 9.03 3200 -20.78 20250324 2470 2.63 20250207 4455 -43.10 20240920 2325 9.03 20240418 5.39 Y 001250 2500 2063 억 3019330 N N 41814 N 00 N
12 20250403 140115 55 40.00 KOSPI 유통 N N N Y 40 N 2520 -25 5 -0.98 1674775938 668218 96.53 2485 2570 2475 3305 1785 2545 2506.33 3.66 0 130390 2635 2590 2560 2515 2485 2575 2500 2063 760 2500 1620 5 1 82533764 2080 3.84 0.39 12 0.81 657.00 6455.00 4455 20240920 -43.43 2325 20240418 8.39 3200 -21.25 20250324 2470 2.02 20250207 4455 -43.43 20240920 2325 8.39 20240418 5.39 Y 001250 2500 2063 억 3019330 N N 41814 N 00 N