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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001250/price/prices-20250301.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
20250306,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2720,-25,5,-0.91,2536653003,924849,44.07,2735,2790,2705,3565,1925,2745,2742.80,6.22,0,151117,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2245,8.10,0.53,12,1.12,336.00,5119.00,4455,20240920,-38.95,2325,20240418,16.99,2910,-6.53,20250120,2470,10.12,20250207,4455,-38.95,20240920,2325,16.99,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
20250306,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2715,-30,5,-1.09,2434888026,887358,42.28,2735,2790,2705,3565,1925,2745,2743.97,6.22,0,151605,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2241,8.08,0.53,12,1.08,336.00,5119.00,4455,20240920,-39.06,2325,20240418,16.77,2910,-6.70,20250120,2470,9.92,20250207,4455,-39.06,20240920,2325,16.77,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
20250306,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2725,-20,5,-0.73,2203173786,801984,38.21,2735,2790,2715,3565,1925,2745,2747.16,6.22,0,148373,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2249,8.11,0.53,12,0.97,336.00,5119.00,4455,20240920,-38.83,2325,20240418,17.20,2910,-6.36,20250120,2470,10.32,20250207,4455,-38.83,20240920,2325,17.20,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
20250306,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2735,-10,5,-0.36,2040531291,742419,35.37,2735,2790,2715,3565,1925,2745,2748.50,6.22,0,175532,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2257,8.14,0.53,12,0.90,336.00,5119.00,4455,20240920,-38.61,2325,20240418,17.63,2910,-6.01,20250120,2470,10.73,20250207,4455,-38.61,20240920,2325,17.63,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
20250306,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2740,-5,5,-0.18,1912573027,695694,33.15,2735,2790,2715,3565,1925,2745,2749.17,6.22,0,160825,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2261,8.15,0.54,12,0.84,336.00,5119.00,4455,20240920,-38.50,2325,20240418,17.85,2910,-5.84,20250120,2470,10.93,20250207,4455,-38.50,20240920,2325,17.85,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
20250306,110116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2730,-15,5,-0.55,1689293878,614105,29.26,2735,2790,2715,3565,1925,2745,2750.83,6.22,0,124372,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2253,8.12,0.53,12,0.74,336.00,5119.00,4455,20240920,-38.72,2325,20240418,17.42,2910,-6.19,20250120,2470,10.53,20250207,4455,-38.72,20240920,2325,17.42,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
20250306,100116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2737,-8,5,-0.29,1330409289,482717,23.00,2735,2790,2730,3565,1925,2745,2756.11,6.22,0,87867,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2259,8.15,0.53,12,0.58,336.00,5119.00,4455,20240920,-38.56,2325,20240418,17.72,2910,-5.95,20250120,2470,10.81,20250207,4455,-38.56,20240920,2325,17.72,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
20250306,090116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2750,5,2,0.18,70744755,25844,1.23,2735,2755,2730,3565,1925,2745,2737.03,6.22,0,3557,2871,2807,2686,2622,2501,2840,2655,2063,820,2500,1750,5,1,82533764,2270,8.18,0.54,12,0.03,336.00,5119.00,4455,20240920,-38.27,2325,20240418,18.28,2910,-5.50,20250120,2470,11.34,20250207,4455,-38.27,20240920,2325,18.28,20240418,4.02,N,001250,2500,2063 억,,5137022,N,N,40,N,00,N
20250305,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2745,170,2,6.60,5632792696,2080928,628.00,2565,2750,2565,3345,1805,2575,2706.75,5.78,0,343463,2631,2602,2561,2532,2491,2617,2547,2063,770,2500,1640,5,1,82533764,2266,8.17,0.54,12,2.52,336.00,5119.00,4455,20240920,-38.38,2325,20240418,18.06,2910,-5.67,20250120,2470,11.13,20250207,4455,-38.38,20240920,2325,18.06,20240418,4.09,N,001250,2500,2063 억,,4770218,N,N,40,N,00,N
20250305,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2735,160,2,6.21,5207372722,1925710,581.16,2565,2750,2565,3345,1805,2575,2704.13,5.78,0,289659,2631,2602,2561,2532,2491,2617,2547,2063,770,2500,1640,5,1,82533764,2257,8.14,0.53,12,2.33,336.00,5119.00,4455,20240920,-38.61,2325,20240418,17.63,2910,-6.01,20250120,2470,10.73,20250207,4455,-38.61,20240920,2325,17.63,20240418,4.09,N,001250,2500,2063 억,,4770218,N,N,0,N,00,N
20250305,140115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2725,150,2,5.83,4885580999,1807874,545.60,2565,2750,2565,3345,1805,2575,2702.39,5.78,0,280942,2631,2602,2561,2532,2491,2617,2547,2063,770,2500,1640,5,1,82533764,2249,8.11,0.53,12,2.19,336.00,5119.00,4455,20240920,-38.83,2325,20240418,17.20,2910,-6.36,20250120,2470,10.32,20250207,4455,-38.83,20240920,2325,17.20,20240418,4.09,N,001250,2500,2063 억,,4770218,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 20250306 160116 55 40.00 KOSPI 유통 N N N Y 40 N 2720 -25 5 -0.91 2536653003 924849 44.07 2735 2790 2705 3565 1925 2745 2742.80 6.22 0 151117 2871 2807 2686 2622 2501 2840 2655 2063 820 2500 1750 5 1 82533764 2245 8.10 0.53 12 1.12 336.00 5119.00 4455 20240920 -38.95 2325 20240418 16.99 2910 -6.53 20250120 2470 10.12 20250207 4455 -38.95 20240920 2325 16.99 20240418 4.02 N 001250 2500 2063 억 5137022 N N 40 N 00 N
3 20250306 150116 55 40.00 KOSPI 유통 N N N Y 40 N 2715 -30 5 -1.09 2434888026 887358 42.28 2735 2790 2705 3565 1925 2745 2743.97 6.22 0 151605 2871 2807 2686 2622 2501 2840 2655 2063 820 2500 1750 5 1 82533764 2241 8.08 0.53 12 1.08 336.00 5119.00 4455 20240920 -39.06 2325 20240418 16.77 2910 -6.70 20250120 2470 9.92 20250207 4455 -39.06 20240920 2325 16.77 20240418 4.02 N 001250 2500 2063 억 5137022 N N 40 N 00 N
4 20250306 140116 55 40.00 KOSPI 유통 N N N Y 40 N 2725 -20 5 -0.73 2203173786 801984 38.21 2735 2790 2715 3565 1925 2745 2747.16 6.22 0 148373 2871 2807 2686 2622 2501 2840 2655 2063 820 2500 1750 5 1 82533764 2249 8.11 0.53 12 0.97 336.00 5119.00 4455 20240920 -38.83 2325 20240418 17.20 2910 -6.36 20250120 2470 10.32 20250207 4455 -38.83 20240920 2325 17.20 20240418 4.02 N 001250 2500 2063 억 5137022 N N 40 N 00 N
5 20250306 130116 55 40.00 KOSPI 유통 N N N Y 40 N 2735 -10 5 -0.36 2040531291 742419 35.37 2735 2790 2715 3565 1925 2745 2748.50 6.22 0 175532 2871 2807 2686 2622 2501 2840 2655 2063 820 2500 1750 5 1 82533764 2257 8.14 0.53 12 0.90 336.00 5119.00 4455 20240920 -38.61 2325 20240418 17.63 2910 -6.01 20250120 2470 10.73 20250207 4455 -38.61 20240920 2325 17.63 20240418 4.02 N 001250 2500 2063 억 5137022 N N 40 N 00 N
6 20250306 120116 55 40.00 KOSPI 유통 N N N Y 40 N 2740 -5 5 -0.18 1912573027 695694 33.15 2735 2790 2715 3565 1925 2745 2749.17 6.22 0 160825 2871 2807 2686 2622 2501 2840 2655 2063 820 2500 1750 5 1 82533764 2261 8.15 0.54 12 0.84 336.00 5119.00 4455 20240920 -38.50 2325 20240418 17.85 2910 -5.84 20250120 2470 10.93 20250207 4455 -38.50 20240920 2325 17.85 20240418 4.02 N 001250 2500 2063 억 5137022 N N 40 N 00 N
7 20250306 110116 55 40.00 KOSPI 유통 N N N Y 40 N 2730 -15 5 -0.55 1689293878 614105 29.26 2735 2790 2715 3565 1925 2745 2750.83 6.22 0 124372 2871 2807 2686 2622 2501 2840 2655 2063 820 2500 1750 5 1 82533764 2253 8.12 0.53 12 0.74 336.00 5119.00 4455 20240920 -38.72 2325 20240418 17.42 2910 -6.19 20250120 2470 10.53 20250207 4455 -38.72 20240920 2325 17.42 20240418 4.02 N 001250 2500 2063 억 5137022 N N 40 N 00 N
8 20250306 100116 55 40.00 KOSPI 유통 N N N Y 40 N 2737 -8 5 -0.29 1330409289 482717 23.00 2735 2790 2730 3565 1925 2745 2756.11 6.22 0 87867 2871 2807 2686 2622 2501 2840 2655 2063 820 2500 1750 5 1 82533764 2259 8.15 0.53 12 0.58 336.00 5119.00 4455 20240920 -38.56 2325 20240418 17.72 2910 -5.95 20250120 2470 10.81 20250207 4455 -38.56 20240920 2325 17.72 20240418 4.02 N 001250 2500 2063 억 5137022 N N 40 N 00 N
9 20250306 090116 55 40.00 KOSPI 유통 N N N Y 40 N 2750 5 2 0.18 70744755 25844 1.23 2735 2755 2730 3565 1925 2745 2737.03 6.22 0 3557 2871 2807 2686 2622 2501 2840 2655 2063 820 2500 1750 5 1 82533764 2270 8.18 0.54 12 0.03 336.00 5119.00 4455 20240920 -38.27 2325 20240418 18.28 2910 -5.50 20250120 2470 11.34 20250207 4455 -38.27 20240920 2325 18.28 20240418 4.02 N 001250 2500 2063 억 5137022 N N 40 N 00 N
10 20250305 160116 55 40.00 KOSPI 유통 N N N Y 40 N 2745 170 2 6.60 5632792696 2080928 628.00 2565 2750 2565 3345 1805 2575 2706.75 5.78 0 343463 2631 2602 2561 2532 2491 2617 2547 2063 770 2500 1640 5 1 82533764 2266 8.17 0.54 12 2.52 336.00 5119.00 4455 20240920 -38.38 2325 20240418 18.06 2910 -5.67 20250120 2470 11.13 20250207 4455 -38.38 20240920 2325 18.06 20240418 4.09 N 001250 2500 2063 억 4770218 N N 40 N 00 N
11 20250305 150116 55 40.00 KOSPI 유통 N N N Y 40 N 2735 160 2 6.21 5207372722 1925710 581.16 2565 2750 2565 3345 1805 2575 2704.13 5.78 0 289659 2631 2602 2561 2532 2491 2617 2547 2063 770 2500 1640 5 1 82533764 2257 8.14 0.53 12 2.33 336.00 5119.00 4455 20240920 -38.61 2325 20240418 17.63 2910 -6.01 20250120 2470 10.73 20250207 4455 -38.61 20240920 2325 17.63 20240418 4.09 N 001250 2500 2063 억 4770218 N N 0 N 00 N
12 20250305 140115 55 40.00 KOSPI 유통 N N N Y 40 N 2725 150 2 5.83 4885580999 1807874 545.60 2565 2750 2565 3345 1805 2575 2702.39 5.78 0 280942 2631 2602 2561 2532 2491 2617 2547 2063 770 2500 1640 5 1 82533764 2249 8.11 0.53 12 2.19 336.00 5119.00 4455 20240920 -38.83 2325 20240418 17.20 2910 -6.36 20250120 2470 10.32 20250207 4455 -38.83 20240920 2325 17.20 20240418 4.09 N 001250 2500 2063 억 4770218 N N 0 N 00 N