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
001290/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
20250414,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,421,4,2,0.96,12902131,30771,20.65,417,421,414,542,292,417,418.98,0.60,0,-1385,432,424,415,407,398,428,411,1096,125,1000,290,1,1,108337120,456,-0.96,0.25,12,0.03,-437.00,1703.00,751,20240426,-43.94,397,20250409,6.05,443,-4.97,20250123,397,6.05,20250409,751,-43.94,20240426,397,6.05,20250409,0.05,Y,001290,1000,1096 억,,655356,N,N,0,N,00,N
20250414,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,3,2,0.72,9464325,22603,15.17,417,421,414,542,292,417,418.72,0.60,0,-1291,432,424,415,407,398,428,411,1096,125,1000,290,1,1,108337120,455,-0.96,0.25,12,0.02,-437.00,1703.00,751,20240426,-44.07,397,20250409,5.79,443,-5.19,20250123,397,5.79,20250409,751,-44.07,20240426,397,5.79,20250409,0.05,Y,001290,1000,1096 억,,655356,N,N,0,N,00,N
20250414,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,0,3,0.00,5260436,12581,8.44,417,421,414,542,292,417,418.13,0.60,0,-291,432,424,415,407,398,428,411,1096,125,1000,290,1,1,108337120,452,-0.95,0.24,12,0.01,-437.00,1703.00,751,20240426,-44.47,397,20250409,5.04,443,-5.87,20250123,397,5.04,20250409,751,-44.47,20240426,397,5.04,20250409,0.05,Y,001290,1000,1096 억,,655356,N,N,0,N,00,N
20250414,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,0,3,0.00,4895943,11709,7.86,417,421,414,542,292,417,418.14,0.60,0,-291,432,424,415,407,398,428,411,1096,125,1000,290,1,1,108337120,452,-0.95,0.24,12,0.01,-437.00,1703.00,751,20240426,-44.47,397,20250409,5.04,443,-5.87,20250123,397,5.04,20250409,751,-44.47,20240426,397,5.04,20250409,0.05,Y,001290,1000,1096 억,,655356,N,N,0,N,00,N
20250414,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,0,3,0.00,4600939,11003,7.39,417,421,414,542,292,417,418.15,0.60,0,-291,432,424,415,407,398,428,411,1096,125,1000,290,1,1,108337120,452,-0.95,0.24,12,0.01,-437.00,1703.00,751,20240426,-44.47,397,20250409,5.04,443,-5.87,20250123,397,5.04,20250409,751,-44.47,20240426,397,5.04,20250409,0.05,Y,001290,1000,1096 억,,655356,N,N,0,N,00,N
20250414,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,0,3,0.00,3668812,8773,5.89,417,421,414,542,292,417,418.19,0.60,0,-314,432,424,415,407,398,428,411,1096,125,1000,290,1,1,108337120,452,-0.95,0.24,12,0.01,-437.00,1703.00,751,20240426,-44.47,397,20250409,5.04,443,-5.87,20250123,397,5.04,20250409,751,-44.47,20240426,397,5.04,20250409,0.05,Y,001290,1000,1096 억,,655356,N,N,0,N,00,N
20250414,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,0,3,0.00,2172997,5198,3.49,417,421,414,542,292,417,418.04,0.60,0,-353,432,424,415,407,398,428,411,1096,125,1000,290,1,1,108337120,452,-0.95,0.24,12,0.00,-437.00,1703.00,751,20240426,-44.47,397,20250409,5.04,443,-5.87,20250123,397,5.04,20250409,751,-44.47,20240426,397,5.04,20250409,0.05,Y,001290,1000,1096 억,,655356,N,N,0,N,00,N
20250414,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,0,3,0.00,43371,104,0.07,417,418,417,542,292,417,417.03,0.60,0,0,432,424,415,407,398,428,411,1096,125,1000,290,1,1,108337120,452,-0.95,0.24,12,0.00,-437.00,1703.00,751,20240426,-44.47,397,20250409,5.04,443,-5.87,20250123,397,5.04,20250409,751,-44.47,20240426,397,5.04,20250409,0.05,Y,001290,1000,1096 억,,655356,N,N,0,N,00,N
20250411,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,7,2,1.71,62048034,148982,555.88,410,423,406,533,287,410,416.48,0.60,0,3233,417,413,406,402,395,415,404,1096,123,1000,280,1,1,108337120,452,-0.95,0.24,12,0.14,-437.00,1703.00,779,20240401,-46.47,397,20250409,5.04,443,-5.87,20250123,397,5.04,20250409,751,-44.47,20240426,397,5.04,20250409,0.05,Y,001290,1000,1096 억,,652123,N,N,0,N,00,N
20250411,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,415,5,2,1.22,59973471,144007,537.32,410,423,406,533,287,410,416.46,0.60,0,6174,417,413,406,402,395,415,404,1096,123,1000,280,1,1,108337120,450,-0.95,0.24,12,0.13,-437.00,1703.00,779,20240401,-46.73,397,20250409,4.53,443,-6.32,20250123,397,4.53,20250409,751,-44.74,20240426,397,4.53,20250409,0.05,Y,001290,1000,1096 억,,652123,N,N,0,N,00,N
20250411,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,8,2,1.95,58886303,141394,527.57,410,423,406,533,287,410,416.47,0.60,0,5814,417,413,406,402,395,415,404,1096,123,1000,280,1,1,108337120,453,-0.96,0.25,12,0.13,-437.00,1703.00,779,20240401,-46.34,397,20250409,5.29,443,-5.64,20250123,397,5.29,20250409,751,-44.34,20240426,397,5.29,20250409,0.05,Y,001290,1000,1096 억,,652123,N,N,0,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 160117 57 100.00 KOSPI 증권 N N N N N 421 4 2 0.96 12902131 30771 20.65 417 421 414 542 292 417 418.98 0.60 0 -1385 432 424 415 407 398 428 411 1096 125 1000 290 1 1 108337120 456 -0.96 0.25 12 0.03 -437.00 1703.00 751 20240426 -43.94 397 20250409 6.05 443 -4.97 20250123 397 6.05 20250409 751 -43.94 20240426 397 6.05 20250409 0.05 Y 001290 1000 1096 억 655356 N N 0 N 00 N
3 20250414 150117 57 100.00 KOSPI 증권 N N N N N 420 3 2 0.72 9464325 22603 15.17 417 421 414 542 292 417 418.72 0.60 0 -1291 432 424 415 407 398 428 411 1096 125 1000 290 1 1 108337120 455 -0.96 0.25 12 0.02 -437.00 1703.00 751 20240426 -44.07 397 20250409 5.79 443 -5.19 20250123 397 5.79 20250409 751 -44.07 20240426 397 5.79 20250409 0.05 Y 001290 1000 1096 억 655356 N N 0 N 00 N
4 20250414 140117 57 100.00 KOSPI 증권 N N N N N 417 0 3 0.00 5260436 12581 8.44 417 421 414 542 292 417 418.13 0.60 0 -291 432 424 415 407 398 428 411 1096 125 1000 290 1 1 108337120 452 -0.95 0.24 12 0.01 -437.00 1703.00 751 20240426 -44.47 397 20250409 5.04 443 -5.87 20250123 397 5.04 20250409 751 -44.47 20240426 397 5.04 20250409 0.05 Y 001290 1000 1096 억 655356 N N 0 N 00 N
5 20250414 130117 57 100.00 KOSPI 증권 N N N N N 417 0 3 0.00 4895943 11709 7.86 417 421 414 542 292 417 418.14 0.60 0 -291 432 424 415 407 398 428 411 1096 125 1000 290 1 1 108337120 452 -0.95 0.24 12 0.01 -437.00 1703.00 751 20240426 -44.47 397 20250409 5.04 443 -5.87 20250123 397 5.04 20250409 751 -44.47 20240426 397 5.04 20250409 0.05 Y 001290 1000 1096 억 655356 N N 0 N 00 N
6 20250414 120117 57 100.00 KOSPI 증권 N N N N N 417 0 3 0.00 4600939 11003 7.39 417 421 414 542 292 417 418.15 0.60 0 -291 432 424 415 407 398 428 411 1096 125 1000 290 1 1 108337120 452 -0.95 0.24 12 0.01 -437.00 1703.00 751 20240426 -44.47 397 20250409 5.04 443 -5.87 20250123 397 5.04 20250409 751 -44.47 20240426 397 5.04 20250409 0.05 Y 001290 1000 1096 억 655356 N N 0 N 00 N
7 20250414 110117 57 100.00 KOSPI 증권 N N N N N 417 0 3 0.00 3668812 8773 5.89 417 421 414 542 292 417 418.19 0.60 0 -314 432 424 415 407 398 428 411 1096 125 1000 290 1 1 108337120 452 -0.95 0.24 12 0.01 -437.00 1703.00 751 20240426 -44.47 397 20250409 5.04 443 -5.87 20250123 397 5.04 20250409 751 -44.47 20240426 397 5.04 20250409 0.05 Y 001290 1000 1096 억 655356 N N 0 N 00 N
8 20250414 100117 57 100.00 KOSPI 증권 N N N N N 417 0 3 0.00 2172997 5198 3.49 417 421 414 542 292 417 418.04 0.60 0 -353 432 424 415 407 398 428 411 1096 125 1000 290 1 1 108337120 452 -0.95 0.24 12 0.00 -437.00 1703.00 751 20240426 -44.47 397 20250409 5.04 443 -5.87 20250123 397 5.04 20250409 751 -44.47 20240426 397 5.04 20250409 0.05 Y 001290 1000 1096 억 655356 N N 0 N 00 N
9 20250414 090117 57 100.00 KOSPI 증권 N N N N N 417 0 3 0.00 43371 104 0.07 417 418 417 542 292 417 417.03 0.60 0 0 432 424 415 407 398 428 411 1096 125 1000 290 1 1 108337120 452 -0.95 0.24 12 0.00 -437.00 1703.00 751 20240426 -44.47 397 20250409 5.04 443 -5.87 20250123 397 5.04 20250409 751 -44.47 20240426 397 5.04 20250409 0.05 Y 001290 1000 1096 억 655356 N N 0 N 00 N
10 20250411 160117 57 100.00 KOSPI 증권 N N N N N 417 7 2 1.71 62048034 148982 555.88 410 423 406 533 287 410 416.48 0.60 0 3233 417 413 406 402 395 415 404 1096 123 1000 280 1 1 108337120 452 -0.95 0.24 12 0.14 -437.00 1703.00 779 20240401 -46.47 397 20250409 5.04 443 -5.87 20250123 397 5.04 20250409 751 -44.47 20240426 397 5.04 20250409 0.05 Y 001290 1000 1096 억 652123 N N 0 N 00 N
11 20250411 150117 57 100.00 KOSPI 증권 N N N N N 415 5 2 1.22 59973471 144007 537.32 410 423 406 533 287 410 416.46 0.60 0 6174 417 413 406 402 395 415 404 1096 123 1000 280 1 1 108337120 450 -0.95 0.24 12 0.13 -437.00 1703.00 779 20240401 -46.73 397 20250409 4.53 443 -6.32 20250123 397 4.53 20250409 751 -44.74 20240426 397 4.53 20250409 0.05 Y 001290 1000 1096 억 652123 N N 0 N 00 N
12 20250411 140117 57 100.00 KOSPI 증권 N N N N N 418 8 2 1.95 58886303 141394 527.57 410 423 406 533 287 410 416.47 0.60 0 5814 417 413 406 402 395 415 404 1096 123 1000 280 1 1 108337120 453 -0.96 0.25 12 0.13 -437.00 1703.00 779 20240401 -46.34 397 20250409 5.29 443 -5.64 20250123 397 5.29 20250409 751 -44.34 20240426 397 5.29 20250409 0.05 Y 001290 1000 1096 억 652123 N N 0 N 00 N