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
001290/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
20250306,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,49741265,120057,140.53,410,424,410,536,290,413,414.31,0.28,0,2818,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.11,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
20250306,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,47003499,113412,132.75,410,424,410,536,290,413,414.45,0.28,0,6368,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.10,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
20250306,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,46896773,113153,132.45,410,424,410,536,290,413,414.45,0.28,0,6369,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.10,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
20250306,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,412,-1,5,-0.24,45975793,110923,129.84,410,424,410,536,290,413,414.48,0.28,0,6369,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,446,82.40,0.19,12,0.10,5.00,2193.00,830,20240223,-50.36,401,20241209,2.74,443,-7.00,20250123,410,0.49,20250306,799,-48.44,20240312,401,2.74,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
20250306,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,413,0,3,0.00,45185625,109010,127.60,410,424,410,536,290,413,414.51,0.28,0,6369,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,447,82.60,0.19,12,0.10,5.00,2193.00,830,20240223,-50.24,401,20241209,2.99,443,-6.77,20250123,410,0.73,20250306,799,-48.31,20240312,401,2.99,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
20250306,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,415,2,2,0.48,33003239,79570,93.14,410,424,410,536,290,413,414.77,0.28,0,6381,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,450,83.00,0.19,12,0.07,5.00,2193.00,830,20240223,-50.00,401,20241209,3.49,443,-6.32,20250123,410,1.22,20250306,799,-48.06,20240312,401,3.49,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
20250306,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,414,1,2,0.24,32553389,78483,91.87,410,424,410,536,290,413,414.78,0.28,0,6419,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,449,82.80,0.19,12,0.07,5.00,2193.00,830,20240223,-50.12,401,20241209,3.24,443,-6.55,20250123,410,0.98,20250306,799,-48.19,20240312,401,3.24,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
20250306,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,410,-3,5,-0.73,1843360,4496,5.26,410,410,410,536,290,413,410.00,0.28,0,0,434,423,417,406,400,420,403,1096,123,1000,280,1,1,108337120,444,82.00,0.19,12,0.00,5.00,2193.00,830,20240223,-50.60,401,20241209,2.24,443,-7.45,20250123,410,0.00,20250306,799,-48.69,20240312,401,2.24,20241209,0.19,N,001290,1000,1096 억,,298940,N,N,0,N,00,N
20250305,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,413,0,3,0.00,34720675,83609,29.07,414,428,411,536,290,413,415.27,0.27,0,2712,442,427,420,405,398,424,402,1096,123,1000,280,1,1,108337120,447,82.60,0.19,12,0.08,5.00,2193.00,850,20240221,-51.41,401,20241209,2.99,443,-6.77,20250123,411,0.49,20250305,800,-48.38,20240305,401,2.99,20241209,0.19,N,001290,1000,1096 억,,296228,N,N,7,N,00,N
20250305,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,416,3,2,0.73,28729264,69095,24.02,414,428,412,536,290,413,415.79,0.27,0,5069,442,427,420,405,398,424,402,1096,123,1000,280,1,1,108337120,451,83.20,0.19,12,0.06,5.00,2193.00,850,20240221,-51.06,401,20241209,3.74,443,-6.09,20250123,411,1.22,20250214,800,-48.00,20240305,401,3.74,20241209,0.19,N,001290,1000,1096 억,,296228,N,N,7,N,00,N
20250305,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,414,1,2,0.24,27470958,66057,22.97,414,428,412,536,290,413,415.87,0.27,0,5032,442,427,420,405,398,424,402,1096,123,1000,280,1,1,108337120,449,82.80,0.19,12,0.06,5.00,2193.00,850,20240221,-51.29,401,20241209,3.24,443,-6.55,20250123,411,0.73,20250214,800,-48.25,20240305,401,3.24,20241209,0.19,N,001290,1000,1096 억,,296228,N,N,7,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 160117 57 100.00 KOSPI 증권 N N N N N 412 -1 5 -0.24 49741265 120057 140.53 410 424 410 536 290 413 414.31 0.28 0 2818 434 423 417 406 400 420 403 1096 123 1000 280 1 1 108337120 446 82.40 0.19 12 0.11 5.00 2193.00 830 20240223 -50.36 401 20241209 2.74 443 -7.00 20250123 410 0.49 20250306 799 -48.44 20240312 401 2.74 20241209 0.19 N 001290 1000 1096 억 298940 N N 0 N 00 N
3 20250306 150117 57 100.00 KOSPI 증권 N N N N N 412 -1 5 -0.24 47003499 113412 132.75 410 424 410 536 290 413 414.45 0.28 0 6368 434 423 417 406 400 420 403 1096 123 1000 280 1 1 108337120 446 82.40 0.19 12 0.10 5.00 2193.00 830 20240223 -50.36 401 20241209 2.74 443 -7.00 20250123 410 0.49 20250306 799 -48.44 20240312 401 2.74 20241209 0.19 N 001290 1000 1096 억 298940 N N 0 N 00 N
4 20250306 140117 57 100.00 KOSPI 증권 N N N N N 412 -1 5 -0.24 46896773 113153 132.45 410 424 410 536 290 413 414.45 0.28 0 6369 434 423 417 406 400 420 403 1096 123 1000 280 1 1 108337120 446 82.40 0.19 12 0.10 5.00 2193.00 830 20240223 -50.36 401 20241209 2.74 443 -7.00 20250123 410 0.49 20250306 799 -48.44 20240312 401 2.74 20241209 0.19 N 001290 1000 1096 억 298940 N N 0 N 00 N
5 20250306 130117 57 100.00 KOSPI 증권 N N N N N 412 -1 5 -0.24 45975793 110923 129.84 410 424 410 536 290 413 414.48 0.28 0 6369 434 423 417 406 400 420 403 1096 123 1000 280 1 1 108337120 446 82.40 0.19 12 0.10 5.00 2193.00 830 20240223 -50.36 401 20241209 2.74 443 -7.00 20250123 410 0.49 20250306 799 -48.44 20240312 401 2.74 20241209 0.19 N 001290 1000 1096 억 298940 N N 0 N 00 N
6 20250306 120117 57 100.00 KOSPI 증권 N N N N N 413 0 3 0.00 45185625 109010 127.60 410 424 410 536 290 413 414.51 0.28 0 6369 434 423 417 406 400 420 403 1096 123 1000 280 1 1 108337120 447 82.60 0.19 12 0.10 5.00 2193.00 830 20240223 -50.24 401 20241209 2.99 443 -6.77 20250123 410 0.73 20250306 799 -48.31 20240312 401 2.99 20241209 0.19 N 001290 1000 1096 억 298940 N N 0 N 00 N
7 20250306 110117 57 100.00 KOSPI 증권 N N N N N 415 2 2 0.48 33003239 79570 93.14 410 424 410 536 290 413 414.77 0.28 0 6381 434 423 417 406 400 420 403 1096 123 1000 280 1 1 108337120 450 83.00 0.19 12 0.07 5.00 2193.00 830 20240223 -50.00 401 20241209 3.49 443 -6.32 20250123 410 1.22 20250306 799 -48.06 20240312 401 3.49 20241209 0.19 N 001290 1000 1096 억 298940 N N 0 N 00 N
8 20250306 100117 57 100.00 KOSPI 증권 N N N N N 414 1 2 0.24 32553389 78483 91.87 410 424 410 536 290 413 414.78 0.28 0 6419 434 423 417 406 400 420 403 1096 123 1000 280 1 1 108337120 449 82.80 0.19 12 0.07 5.00 2193.00 830 20240223 -50.12 401 20241209 3.24 443 -6.55 20250123 410 0.98 20250306 799 -48.19 20240312 401 3.24 20241209 0.19 N 001290 1000 1096 억 298940 N N 0 N 00 N
9 20250306 090117 57 100.00 KOSPI 증권 N N N N N 410 -3 5 -0.73 1843360 4496 5.26 410 410 410 536 290 413 410.00 0.28 0 0 434 423 417 406 400 420 403 1096 123 1000 280 1 1 108337120 444 82.00 0.19 12 0.00 5.00 2193.00 830 20240223 -50.60 401 20241209 2.24 443 -7.45 20250123 410 0.00 20250306 799 -48.69 20240312 401 2.24 20241209 0.19 N 001290 1000 1096 억 298940 N N 0 N 00 N
10 20250305 160117 57 100.00 KOSPI 증권 N N N N N 413 0 3 0.00 34720675 83609 29.07 414 428 411 536 290 413 415.27 0.27 0 2712 442 427 420 405 398 424 402 1096 123 1000 280 1 1 108337120 447 82.60 0.19 12 0.08 5.00 2193.00 850 20240221 -51.41 401 20241209 2.99 443 -6.77 20250123 411 0.49 20250305 800 -48.38 20240305 401 2.99 20241209 0.19 N 001290 1000 1096 억 296228 N N 7 N 00 N
11 20250305 150117 57 100.00 KOSPI 증권 N N N N N 416 3 2 0.73 28729264 69095 24.02 414 428 412 536 290 413 415.79 0.27 0 5069 442 427 420 405 398 424 402 1096 123 1000 280 1 1 108337120 451 83.20 0.19 12 0.06 5.00 2193.00 850 20240221 -51.06 401 20241209 3.74 443 -6.09 20250123 411 1.22 20250214 800 -48.00 20240305 401 3.74 20241209 0.19 N 001290 1000 1096 억 296228 N N 7 N 00 N
12 20250305 140116 57 100.00 KOSPI 증권 N N N N N 414 1 2 0.24 27470958 66057 22.97 414 428 412 536 290 413 415.87 0.27 0 5032 442 427 420 405 398 424 402 1096 123 1000 280 1 1 108337120 449 82.80 0.19 12 0.06 5.00 2193.00 850 20240221 -51.29 401 20241209 3.24 443 -6.55 20250123 411 0.73 20250214 800 -48.25 20240305 401 3.24 20241209 0.19 N 001290 1000 1096 억 296228 N N 7 N 00 N