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
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
20250414,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2580,10,2,0.39,1556841749,605724,86.33,2590,2595,2555,3340,1800,2570,2570.19,3.50,0,32134,2613,2591,2563,2541,2513,2602,2552,2063,770,2500,1640,5,1,82533764,2129,3.93,0.40,12,0.73,657.00,6455.00,4455,20240920,-42.09,2325,20240418,10.97,3200,-19.38,20250324,2350,9.79,20250408,4455,-42.09,20240920,2325,10.97,20240418,5.16,Y,001250,2500,2063 억,,2889851,N,N,63547,N,00,N
20250414,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2565,-5,5,-0.19,1267247299,493248,70.30,2590,2595,2555,3340,1800,2570,2569.19,3.50,0,602,2613,2591,2563,2541,2513,2602,2552,2063,770,2500,1640,5,1,82533764,2117,3.90,0.40,12,0.60,657.00,6455.00,4455,20240920,-42.42,2325,20240418,10.32,3200,-19.84,20250324,2350,9.15,20250408,4455,-42.42,20240920,2325,10.32,20240418,5.16,Y,001250,2500,2063 억,,2889851,N,N,65421,N,00,N
20250414,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2565,-5,5,-0.19,1162635414,452475,64.49,2590,2595,2555,3340,1800,2570,2569.50,3.50,0,-5513,2613,2591,2563,2541,2513,2602,2552,2063,770,2500,1640,5,1,82533764,2117,3.90,0.40,12,0.55,657.00,6455.00,4455,20240920,-42.42,2325,20240418,10.32,3200,-19.84,20250324,2350,9.15,20250408,4455,-42.42,20240920,2325,10.32,20240418,5.16,Y,001250,2500,2063 억,,2889851,N,N,65421,N,00,N
20250414,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2565,-5,5,-0.19,941576419,366134,52.18,2590,2595,2555,3340,1800,2570,2571.67,3.50,0,12997,2613,2591,2563,2541,2513,2602,2552,2063,770,2500,1640,5,1,82533764,2117,3.90,0.40,12,0.44,657.00,6455.00,4455,20240920,-42.42,2325,20240418,10.32,3200,-19.84,20250324,2350,9.15,20250408,4455,-42.42,20240920,2325,10.32,20240418,5.16,Y,001250,2500,2063 억,,2889851,N,N,65421,N,00,N
20250414,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2565,-5,5,-0.19,772093804,299948,42.75,2590,2595,2555,3340,1800,2570,2574.09,3.50,0,9001,2613,2591,2563,2541,2513,2602,2552,2063,770,2500,1640,5,1,82533764,2117,3.90,0.40,12,0.36,657.00,6455.00,4455,20240920,-42.42,2325,20240418,10.32,3200,-19.84,20250324,2350,9.15,20250408,4455,-42.42,20240920,2325,10.32,20240418,5.16,Y,001250,2500,2063 억,,2889851,N,N,65421,N,00,N
20250414,110116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2570,0,3,0.00,584540689,226752,32.32,2590,2595,2565,3340,1800,2570,2577.89,3.50,0,14178,2613,2591,2563,2541,2513,2602,2552,2063,770,2500,1640,5,1,82533764,2121,3.91,0.40,12,0.27,657.00,6455.00,4455,20240920,-42.31,2325,20240418,10.54,3200,-19.69,20250324,2350,9.36,20250408,4455,-42.31,20240920,2325,10.54,20240418,5.16,Y,001250,2500,2063 억,,2889851,N,N,65421,N,00,N
20250414,100116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2575,5,2,0.19,409849014,158753,22.63,2590,2595,2570,3340,1800,2570,2581.68,3.50,0,30429,2613,2591,2563,2541,2513,2602,2552,2063,770,2500,1640,5,1,82533764,2125,3.92,0.40,12,0.19,657.00,6455.00,4455,20240920,-42.20,2325,20240418,10.75,3200,-19.53,20250324,2350,9.57,20250408,4455,-42.20,20240920,2325,10.75,20240418,5.16,Y,001250,2500,2063 억,,2889851,N,N,65421,N,00,N
20250414,090116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2585,15,2,0.58,36055235,13922,1.98,2590,2595,2585,3340,1800,2570,2589.81,3.50,0,2257,2613,2591,2563,2541,2513,2602,2552,2063,770,2500,1640,5,1,82533764,2133,3.93,0.40,12,0.02,657.00,6455.00,4455,20240920,-41.98,2325,20240418,11.18,3200,-19.22,20250324,2350,10.00,20250408,4455,-41.98,20240920,2325,11.18,20240418,5.16,Y,001250,2500,2063 억,,2889851,N,N,65421,N,00,N
20250411,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2570,0,3,0.00,1800355735,701658,55.10,2535,2585,2535,3340,1800,2570,2565.86,3.28,0,175231,2633,2601,2563,2531,2493,2617,2547,2063,770,2500,1640,5,1,82533764,2121,3.91,0.40,12,0.85,657.00,6455.00,4455,20240920,-42.31,2325,20240418,10.54,3200,-19.69,20250324,2350,9.36,20250408,4455,-42.31,20240920,2325,10.54,20240418,4.91,Y,001250,2500,2063 억,,2708840,N,N,65421,N,00,N
20250411,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2570,0,3,0.00,1655707670,645414,50.68,2535,2585,2535,3340,1800,2570,2565.34,3.28,0,183509,2633,2601,2563,2531,2493,2617,2547,2063,770,2500,1640,5,1,82533764,2121,3.91,0.40,12,0.78,657.00,6455.00,4455,20240920,-42.31,2325,20240418,10.54,3200,-19.69,20250324,2350,9.36,20250408,4455,-42.31,20240920,2325,10.54,20240418,4.91,Y,001250,2500,2063 억,,2708840,N,N,29889,N,00,N
20250411,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2575,5,2,0.19,1363424705,531829,41.76,2535,2585,2535,3340,1800,2570,2563.65,3.28,0,157858,2633,2601,2563,2531,2493,2617,2547,2063,770,2500,1640,5,1,82533764,2125,3.92,0.40,12,0.64,657.00,6455.00,4455,20240920,-42.20,2325,20240418,10.75,3200,-19.53,20250324,2350,9.57,20250408,4455,-42.20,20240920,2325,10.75,20240418,4.91,Y,001250,2500,2063 억,,2708840,N,N,29889,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 160116 55 40.00 KOSPI 유통 N N N Y 40 N 2580 10 2 0.39 1556841749 605724 86.33 2590 2595 2555 3340 1800 2570 2570.19 3.50 0 32134 2613 2591 2563 2541 2513 2602 2552 2063 770 2500 1640 5 1 82533764 2129 3.93 0.40 12 0.73 657.00 6455.00 4455 20240920 -42.09 2325 20240418 10.97 3200 -19.38 20250324 2350 9.79 20250408 4455 -42.09 20240920 2325 10.97 20240418 5.16 Y 001250 2500 2063 억 2889851 N N 63547 N 00 N
3 20250414 150116 55 40.00 KOSPI 유통 N N N Y 40 N 2565 -5 5 -0.19 1267247299 493248 70.30 2590 2595 2555 3340 1800 2570 2569.19 3.50 0 602 2613 2591 2563 2541 2513 2602 2552 2063 770 2500 1640 5 1 82533764 2117 3.90 0.40 12 0.60 657.00 6455.00 4455 20240920 -42.42 2325 20240418 10.32 3200 -19.84 20250324 2350 9.15 20250408 4455 -42.42 20240920 2325 10.32 20240418 5.16 Y 001250 2500 2063 억 2889851 N N 65421 N 00 N
4 20250414 140116 55 40.00 KOSPI 유통 N N N Y 40 N 2565 -5 5 -0.19 1162635414 452475 64.49 2590 2595 2555 3340 1800 2570 2569.50 3.50 0 -5513 2613 2591 2563 2541 2513 2602 2552 2063 770 2500 1640 5 1 82533764 2117 3.90 0.40 12 0.55 657.00 6455.00 4455 20240920 -42.42 2325 20240418 10.32 3200 -19.84 20250324 2350 9.15 20250408 4455 -42.42 20240920 2325 10.32 20240418 5.16 Y 001250 2500 2063 억 2889851 N N 65421 N 00 N
5 20250414 130116 55 40.00 KOSPI 유통 N N N Y 40 N 2565 -5 5 -0.19 941576419 366134 52.18 2590 2595 2555 3340 1800 2570 2571.67 3.50 0 12997 2613 2591 2563 2541 2513 2602 2552 2063 770 2500 1640 5 1 82533764 2117 3.90 0.40 12 0.44 657.00 6455.00 4455 20240920 -42.42 2325 20240418 10.32 3200 -19.84 20250324 2350 9.15 20250408 4455 -42.42 20240920 2325 10.32 20240418 5.16 Y 001250 2500 2063 억 2889851 N N 65421 N 00 N
6 20250414 120116 55 40.00 KOSPI 유통 N N N Y 40 N 2565 -5 5 -0.19 772093804 299948 42.75 2590 2595 2555 3340 1800 2570 2574.09 3.50 0 9001 2613 2591 2563 2541 2513 2602 2552 2063 770 2500 1640 5 1 82533764 2117 3.90 0.40 12 0.36 657.00 6455.00 4455 20240920 -42.42 2325 20240418 10.32 3200 -19.84 20250324 2350 9.15 20250408 4455 -42.42 20240920 2325 10.32 20240418 5.16 Y 001250 2500 2063 억 2889851 N N 65421 N 00 N
7 20250414 110116 55 40.00 KOSPI 유통 N N N Y 40 N 2570 0 3 0.00 584540689 226752 32.32 2590 2595 2565 3340 1800 2570 2577.89 3.50 0 14178 2613 2591 2563 2541 2513 2602 2552 2063 770 2500 1640 5 1 82533764 2121 3.91 0.40 12 0.27 657.00 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 5.16 Y 001250 2500 2063 억 2889851 N N 65421 N 00 N
8 20250414 100116 55 40.00 KOSPI 유통 N N N Y 40 N 2575 5 2 0.19 409849014 158753 22.63 2590 2595 2570 3340 1800 2570 2581.68 3.50 0 30429 2613 2591 2563 2541 2513 2602 2552 2063 770 2500 1640 5 1 82533764 2125 3.92 0.40 12 0.19 657.00 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 5.16 Y 001250 2500 2063 억 2889851 N N 65421 N 00 N
9 20250414 090116 55 40.00 KOSPI 유통 N N N Y 40 N 2585 15 2 0.58 36055235 13922 1.98 2590 2595 2585 3340 1800 2570 2589.81 3.50 0 2257 2613 2591 2563 2541 2513 2602 2552 2063 770 2500 1640 5 1 82533764 2133 3.93 0.40 12 0.02 657.00 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 5.16 Y 001250 2500 2063 억 2889851 N N 65421 N 00 N
10 20250411 160116 55 40.00 KOSPI 유통 N N N Y 40 N 2570 0 3 0.00 1800355735 701658 55.10 2535 2585 2535 3340 1800 2570 2565.86 3.28 0 175231 2633 2601 2563 2531 2493 2617 2547 2063 770 2500 1640 5 1 82533764 2121 3.91 0.40 12 0.85 657.00 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 4.91 Y 001250 2500 2063 억 2708840 N N 65421 N 00 N
11 20250411 150116 55 40.00 KOSPI 유통 N N N Y 40 N 2570 0 3 0.00 1655707670 645414 50.68 2535 2585 2535 3340 1800 2570 2565.34 3.28 0 183509 2633 2601 2563 2531 2493 2617 2547 2063 770 2500 1640 5 1 82533764 2121 3.91 0.40 12 0.78 657.00 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 4.91 Y 001250 2500 2063 억 2708840 N N 29889 N 00 N
12 20250411 140116 55 40.00 KOSPI 유통 N N N Y 40 N 2575 5 2 0.19 1363424705 531829 41.76 2535 2585 2535 3340 1800 2570 2563.65 3.28 0 157858 2633 2601 2563 2531 2493 2617 2547 2063 770 2500 1640 5 1 82533764 2125 3.92 0.40 12 0.64 657.00 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 4.91 Y 001250 2500 2063 억 2708840 N N 29889 N 00 N