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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,30,2,1.17,1318120746,510898,72.39,2570,2600,2555,3340,1800,2570,2580.01,3.51,0,15912,2660,2615,2585,2540,2510,2600,2525,2063,770,2500,1640,5,1,82533764,2146,3.96,0.40,12,0.62,657.00,6455.00,4455,20240920,-41.64,2325,20240418,11.83,3200,-18.75,20250324,2350,10.64,20250408,4455,-41.64,20240920,2325,11.83,20240418,5.07,Y,001250,2500,2063 억,,2896169,N,N,41054,N,00,N
20250417,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2595,25,2,0.97,1190808201,461855,65.44,2570,2600,2555,3340,1800,2570,2578.32,3.51,0,13708,2660,2615,2585,2540,2510,2600,2525,2063,770,2500,1640,5,1,82533764,2142,3.95,0.40,12,0.56,657.00,6455.00,4455,20240920,-41.75,2325,20240418,11.61,3200,-18.91,20250324,2350,10.43,20250408,4455,-41.75,20240920,2325,11.61,20240418,5.07,Y,001250,2500,2063 억,,2896169,N,N,88726,N,00,N
20250417,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2590,20,2,0.78,1123243431,435753,61.74,2570,2600,2555,3340,1800,2570,2577.71,3.51,0,7713,2660,2615,2585,2540,2510,2600,2525,2063,770,2500,1640,5,1,82533764,2138,3.94,0.40,12,0.53,657.00,6455.00,4455,20240920,-41.86,2325,20240418,11.40,3200,-19.06,20250324,2350,10.21,20250408,4455,-41.86,20240920,2325,11.40,20240418,5.07,Y,001250,2500,2063 억,,2896169,N,N,88726,N,00,N
20250417,130117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2595,25,2,0.97,1069020827,414826,58.78,2570,2600,2555,3340,1800,2570,2577.03,3.51,0,6825,2660,2615,2585,2540,2510,2600,2525,2063,770,2500,1640,5,1,82533764,2142,3.95,0.40,12,0.50,657.00,6455.00,4455,20240920,-41.75,2325,20240418,11.61,3200,-18.91,20250324,2350,10.43,20250408,4455,-41.75,20240920,2325,11.61,20240418,5.07,Y,001250,2500,2063 억,,2896169,N,N,88726,N,00,N
20250417,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2575,5,2,0.19,770185296,299418,42.42,2570,2600,2555,3340,1800,2570,2572.27,3.51,0,-25118,2660,2615,2585,2540,2510,2600,2525,2063,770,2500,1640,5,1,82533764,2125,3.92,0.40,12,0.36,657.00,6455.00,4455,20240920,-42.20,2325,20240418,10.75,3200,-19.53,20250324,2350,9.57,20250408,4455,-42.20,20240920,2325,10.75,20240418,5.07,Y,001250,2500,2063 억,,2896169,N,N,88726,N,00,N
20250417,110117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2560,-10,5,-0.39,671283987,260950,36.97,2570,2600,2555,3340,1800,2570,2572.46,3.51,0,-25326,2660,2615,2585,2540,2510,2600,2525,2063,770,2500,1640,5,1,82533764,2113,3.90,0.40,12,0.32,657.00,6455.00,4455,20240920,-42.54,2325,20240418,10.11,3200,-20.00,20250324,2350,8.94,20250408,4455,-42.54,20240920,2325,10.11,20240418,5.07,Y,001250,2500,2063 억,,2896169,N,N,88726,N,00,N
20250417,100116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2560,-10,5,-0.39,382939542,149249,21.15,2570,2590,2555,3340,1800,2570,2565.78,3.51,0,4459,2660,2615,2585,2540,2510,2600,2525,2063,770,2500,1640,5,1,82533764,2113,3.90,0.40,12,0.18,657.00,6455.00,4455,20240920,-42.54,2325,20240418,10.11,3200,-20.00,20250324,2350,8.94,20250408,4455,-42.54,20240920,2325,10.11,20240418,5.07,Y,001250,2500,2063 억,,2896169,N,N,88726,N,00,N
20250417,090117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2590,20,2,0.78,39174980,15212,2.16,2570,2590,2570,3340,1800,2570,2575.27,3.51,0,10022,2660,2615,2585,2540,2510,2600,2525,2063,770,2500,1640,5,1,82533764,2138,3.94,0.40,12,0.02,657.00,6455.00,4455,20240920,-41.86,2325,20240418,11.40,3200,-19.06,20250324,2350,10.21,20250408,4455,-41.86,20240920,2325,11.40,20240418,5.07,Y,001250,2500,2063 억,,2896169,N,N,88726,N,00,N
20250416,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2570,-55,5,-2.10,1830743309,705785,62.26,2625,2630,2555,3410,1840,2625,2593.91,3.60,0,-72858,2685,2655,2625,2595,2565,2655,2595,2063,785,2500,1680,5,1,82533764,2121,3.91,0.40,12,0.86,657.00,6455.00,4455,20240920,-42.31,2325,20240418,10.54,3200,-19.69,20250324,2350,9.36,20250408,4455,-42.31,20240920,2325,10.54,20240418,5.13,Y,001250,2500,2063 억,,2974649,N,N,88726,N,00,N
20250416,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2560,-65,5,-2.48,1724929494,664533,58.62,2625,2630,2555,3410,1840,2625,2595.70,3.60,0,-67957,2685,2655,2625,2595,2565,2655,2595,2063,785,2500,1680,5,1,82533764,2113,3.90,0.40,12,0.81,657.00,6455.00,4455,20240920,-42.54,2325,20240418,10.11,3200,-20.00,20250324,2350,8.94,20250408,4455,-42.54,20240920,2325,10.11,20240418,5.13,Y,001250,2500,2063 억,,2974649,N,N,80392,N,00,N
20250416,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2585,-40,5,-1.52,1303976136,500823,44.18,2625,2630,2575,3410,1840,2625,2603.67,3.60,0,4784,2685,2655,2625,2595,2565,2655,2595,2063,785,2500,1680,5,1,82533764,2133,3.93,0.40,12,0.61,657.00,6455.00,4455,20240920,-41.98,2325,20240418,11.18,3200,-19.22,20250324,2350,10.00,20250408,4455,-41.98,20240920,2325,11.18,20240418,5.13,Y,001250,2500,2063 억,,2974649,N,N,80392,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 20250417 160116 55 40.00 KOSPI 유통 N N N Y 40 N 2600 30 2 1.17 1318120746 510898 72.39 2570 2600 2555 3340 1800 2570 2580.01 3.51 0 15912 2660 2615 2585 2540 2510 2600 2525 2063 770 2500 1640 5 1 82533764 2146 3.96 0.40 12 0.62 657.00 6455.00 4455 20240920 -41.64 2325 20240418 11.83 3200 -18.75 20250324 2350 10.64 20250408 4455 -41.64 20240920 2325 11.83 20240418 5.07 Y 001250 2500 2063 억 2896169 N N 41054 N 00 N
3 20250417 150116 55 40.00 KOSPI 유통 N N N Y 40 N 2595 25 2 0.97 1190808201 461855 65.44 2570 2600 2555 3340 1800 2570 2578.32 3.51 0 13708 2660 2615 2585 2540 2510 2600 2525 2063 770 2500 1640 5 1 82533764 2142 3.95 0.40 12 0.56 657.00 6455.00 4455 20240920 -41.75 2325 20240418 11.61 3200 -18.91 20250324 2350 10.43 20250408 4455 -41.75 20240920 2325 11.61 20240418 5.07 Y 001250 2500 2063 억 2896169 N N 88726 N 00 N
4 20250417 140117 55 40.00 KOSPI 유통 N N N Y 40 N 2590 20 2 0.78 1123243431 435753 61.74 2570 2600 2555 3340 1800 2570 2577.71 3.51 0 7713 2660 2615 2585 2540 2510 2600 2525 2063 770 2500 1640 5 1 82533764 2138 3.94 0.40 12 0.53 657.00 6455.00 4455 20240920 -41.86 2325 20240418 11.40 3200 -19.06 20250324 2350 10.21 20250408 4455 -41.86 20240920 2325 11.40 20240418 5.07 Y 001250 2500 2063 억 2896169 N N 88726 N 00 N
5 20250417 130117 55 40.00 KOSPI 유통 N N N Y 40 N 2595 25 2 0.97 1069020827 414826 58.78 2570 2600 2555 3340 1800 2570 2577.03 3.51 0 6825 2660 2615 2585 2540 2510 2600 2525 2063 770 2500 1640 5 1 82533764 2142 3.95 0.40 12 0.50 657.00 6455.00 4455 20240920 -41.75 2325 20240418 11.61 3200 -18.91 20250324 2350 10.43 20250408 4455 -41.75 20240920 2325 11.61 20240418 5.07 Y 001250 2500 2063 억 2896169 N N 88726 N 00 N
6 20250417 120116 55 40.00 KOSPI 유통 N N N Y 40 N 2575 5 2 0.19 770185296 299418 42.42 2570 2600 2555 3340 1800 2570 2572.27 3.51 0 -25118 2660 2615 2585 2540 2510 2600 2525 2063 770 2500 1640 5 1 82533764 2125 3.92 0.40 12 0.36 657.00 6455.00 4455 20240920 -42.20 2325 20240418 10.75 3200 -19.53 20250324 2350 9.57 20250408 4455 -42.20 20240920 2325 10.75 20240418 5.07 Y 001250 2500 2063 억 2896169 N N 88726 N 00 N
7 20250417 110117 55 40.00 KOSPI 유통 N N N Y 40 N 2560 -10 5 -0.39 671283987 260950 36.97 2570 2600 2555 3340 1800 2570 2572.46 3.51 0 -25326 2660 2615 2585 2540 2510 2600 2525 2063 770 2500 1640 5 1 82533764 2113 3.90 0.40 12 0.32 657.00 6455.00 4455 20240920 -42.54 2325 20240418 10.11 3200 -20.00 20250324 2350 8.94 20250408 4455 -42.54 20240920 2325 10.11 20240418 5.07 Y 001250 2500 2063 억 2896169 N N 88726 N 00 N
8 20250417 100116 55 40.00 KOSPI 유통 N N N Y 40 N 2560 -10 5 -0.39 382939542 149249 21.15 2570 2590 2555 3340 1800 2570 2565.78 3.51 0 4459 2660 2615 2585 2540 2510 2600 2525 2063 770 2500 1640 5 1 82533764 2113 3.90 0.40 12 0.18 657.00 6455.00 4455 20240920 -42.54 2325 20240418 10.11 3200 -20.00 20250324 2350 8.94 20250408 4455 -42.54 20240920 2325 10.11 20240418 5.07 Y 001250 2500 2063 억 2896169 N N 88726 N 00 N
9 20250417 090117 55 40.00 KOSPI 유통 N N N Y 40 N 2590 20 2 0.78 39174980 15212 2.16 2570 2590 2570 3340 1800 2570 2575.27 3.51 0 10022 2660 2615 2585 2540 2510 2600 2525 2063 770 2500 1640 5 1 82533764 2138 3.94 0.40 12 0.02 657.00 6455.00 4455 20240920 -41.86 2325 20240418 11.40 3200 -19.06 20250324 2350 10.21 20250408 4455 -41.86 20240920 2325 11.40 20240418 5.07 Y 001250 2500 2063 억 2896169 N N 88726 N 00 N
10 20250416 160115 55 40.00 KOSPI 유통 N N N Y 40 N 2570 -55 5 -2.10 1830743309 705785 62.26 2625 2630 2555 3410 1840 2625 2593.91 3.60 0 -72858 2685 2655 2625 2595 2565 2655 2595 2063 785 2500 1680 5 1 82533764 2121 3.91 0.40 12 0.86 657.00 6455.00 4455 20240920 -42.31 2325 20240418 10.54 3200 -19.69 20250324 2350 9.36 20250408 4455 -42.31 20240920 2325 10.54 20240418 5.13 Y 001250 2500 2063 억 2974649 N N 88726 N 00 N
11 20250416 150116 55 40.00 KOSPI 유통 N N N Y 40 N 2560 -65 5 -2.48 1724929494 664533 58.62 2625 2630 2555 3410 1840 2625 2595.70 3.60 0 -67957 2685 2655 2625 2595 2565 2655 2595 2063 785 2500 1680 5 1 82533764 2113 3.90 0.40 12 0.81 657.00 6455.00 4455 20240920 -42.54 2325 20240418 10.11 3200 -20.00 20250324 2350 8.94 20250408 4455 -42.54 20240920 2325 10.11 20240418 5.13 Y 001250 2500 2063 억 2974649 N N 80392 N 00 N
12 20250416 140117 55 40.00 KOSPI 유통 N N N Y 40 N 2585 -40 5 -1.52 1303976136 500823 44.18 2625 2630 2575 3410 1840 2625 2603.67 3.60 0 4784 2685 2655 2625 2595 2565 2655 2595 2063 785 2500 1680 5 1 82533764 2133 3.93 0.40 12 0.61 657.00 6455.00 4455 20240920 -41.98 2325 20240418 11.18 3200 -19.22 20250324 2350 10.00 20250408 4455 -41.98 20240920 2325 11.18 20240418 5.13 Y 001250 2500 2063 억 2974649 N N 80392 N 00 N