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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000050/price/prices-20250501.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
20250516,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7780,490,2,6.72,36725151550,4612113,514.19,7390,8550,7020,9470,5110,7290,7962.95,0.96,0,-831,8210,7750,7520,7060,6830,7635,6945,137,2180,500,4950,10,1,27415270,2133,9.04,0.27,12,16.82,861.00,28806.00,10920,20250509,-28.75,5680,20241112,36.97,10920,-28.75,20250509,6050,28.60,20250407,10920,-28.75,20250509,5680,36.97,20241112,1.58,Y,000050,500,137 억,,263517,N,N,3408,N,00,N
20250516,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7960,670,2,9.19,35450822095,4448909,495.99,7390,8550,7020,9470,5110,7290,7968.46,0.96,0,2007,8210,7750,7520,7060,6830,7635,6945,137,2180,500,4950,10,1,27415270,2182,9.25,0.28,12,16.23,861.00,28806.00,10920,20250509,-27.11,5680,20241112,40.14,10920,-27.11,20250509,6050,31.57,20250407,10920,-27.11,20250509,5680,40.14,20241112,1.58,Y,000050,500,137 억,,263517,N,N,26,N,00,N
20250516,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,8270,980,2,13.44,28858971825,3640633,405.88,7390,8550,7020,9470,5110,7290,7926.95,0.96,0,-851,8210,7750,7520,7060,6830,7635,6945,137,2180,500,4950,10,1,27415270,2267,9.61,0.29,12,13.28,861.00,28806.00,10920,20250509,-24.27,5680,20241112,45.60,10920,-24.27,20250509,6050,36.69,20250407,10920,-24.27,20250509,5680,45.60,20241112,1.58,Y,000050,500,137 억,,263517,N,N,26,N,00,N
20250516,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7570,280,2,3.84,8857385550,1180805,131.64,7390,7880,7020,9470,5110,7290,7501.18,0.96,0,-1198,8210,7750,7520,7060,6830,7635,6945,137,2180,500,4950,10,1,27415270,2075,8.79,0.26,12,4.31,861.00,28806.00,10920,20250509,-30.68,5680,20241112,33.27,10920,-30.68,20250509,6050,25.12,20250407,10920,-30.68,20250509,5680,33.27,20241112,1.58,Y,000050,500,137 억,,263517,N,N,26,N,00,N
20250516,120100,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7450,160,2,2.19,6841517385,914782,101.99,7390,7880,7020,9470,5110,7290,7478.89,0.96,0,794,8210,7750,7520,7060,6830,7635,6945,137,2180,500,4950,10,1,27415270,2042,8.65,0.26,12,3.34,861.00,28806.00,10920,20250509,-31.78,5680,20241112,31.16,10920,-31.78,20250509,6050,23.14,20250407,10920,-31.78,20250509,5680,31.16,20241112,1.58,Y,000050,500,137 억,,263517,N,N,26,N,00,N
20250516,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7260,-30,5,-0.41,2496395890,343094,38.25,7390,7430,7020,9470,5110,7290,7276.12,0.96,0,-4750,8210,7750,7520,7060,6830,7635,6945,137,2180,500,4950,10,1,27415270,1990,8.43,0.25,12,1.25,861.00,28806.00,10920,20250509,-33.52,5680,20241112,27.82,10920,-33.52,20250509,6050,20.00,20250407,10920,-33.52,20250509,5680,27.82,20241112,1.58,Y,000050,500,137 억,,263517,N,N,26,N,00,N
20250516,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7370,80,2,1.10,1899189765,261431,29.15,7390,7430,7020,9470,5110,7290,7264.57,0.96,0,-2878,8210,7750,7520,7060,6830,7635,6945,137,2180,500,4950,10,1,27415270,2021,8.56,0.26,12,0.95,861.00,28806.00,10920,20250509,-32.51,5680,20241112,29.75,10920,-32.51,20250509,6050,21.82,20250407,10920,-32.51,20250509,5680,29.75,20241112,1.58,Y,000050,500,137 억,,263517,N,N,26,N,00,N
20250516,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7380,90,2,1.23,84281910,11412,1.27,7390,7390,7350,9470,5110,7290,7387.11,0.96,0,36,8210,7750,7520,7060,6830,7635,6945,137,2180,500,4950,10,1,27415270,2023,8.57,0.26,12,0.04,861.00,28806.00,10920,20250509,-32.42,5680,20241112,29.93,10920,-32.42,20250509,6050,21.98,20250407,10920,-32.42,20250509,5680,29.93,20241112,1.58,Y,000050,500,137 억,,263517,N,N,26,N,00,N
20250515,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7290,-890,5,-10.88,6680545030,882788,51.75,7930,7980,7290,10630,5730,8180,7567.57,0.92,0,-8443,9133,8656,8313,7836,7493,8485,7665,137,2450,500,5560,10,1,27415270,1999,8.47,0.25,12,3.22,861.00,28806.00,10920,20250509,-33.24,5680,20241112,28.35,10920,-33.24,20250509,6050,20.50,20250407,10920,-33.24,20250509,5680,28.35,20241112,1.49,Y,000050,500,137 억,,253005,N,N,26,N,00,N
20250515,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7370,-810,5,-9.90,6178304325,814140,47.73,7930,7980,7350,10630,5730,8180,7588.20,0.92,0,-8321,9133,8656,8313,7836,7493,8485,7665,137,2450,500,5560,10,1,27415270,2021,8.56,0.26,12,2.97,861.00,28806.00,10920,20250509,-32.51,5680,20241112,29.75,10920,-32.51,20250509,6050,21.82,20250407,10920,-32.51,20250509,5680,29.75,20241112,1.49,Y,000050,500,137 억,,253005,N,N,1943,N,00,N
20250515,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7440,-740,5,-9.05,5624735045,739313,43.34,7930,7980,7400,10630,5730,8180,7607.47,0.92,0,-7069,9133,8656,8313,7836,7493,8485,7665,137,2450,500,5560,10,1,27415270,2040,8.64,0.26,12,2.70,861.00,28806.00,10920,20250509,-31.87,5680,20241112,30.99,10920,-31.87,20250509,6050,22.98,20250407,10920,-31.87,20250509,5680,30.99,20241112,1.49,Y,000050,500,137 억,,253005,N,N,1943,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 20250516 160101 55 60.00 KOSPI 유통 N N N Y 60 N 7780 490 2 6.72 36725151550 4612113 514.19 7390 8550 7020 9470 5110 7290 7962.95 0.96 0 -831 8210 7750 7520 7060 6830 7635 6945 137 2180 500 4950 10 1 27415270 2133 9.04 0.27 12 16.82 861.00 28806.00 10920 20250509 -28.75 5680 20241112 36.97 10920 -28.75 20250509 6050 28.60 20250407 10920 -28.75 20250509 5680 36.97 20241112 1.58 Y 000050 500 137 억 263517 N N 3408 N 00 N
3 20250516 150101 55 60.00 KOSPI 유통 N N N Y 60 N 7960 670 2 9.19 35450822095 4448909 495.99 7390 8550 7020 9470 5110 7290 7968.46 0.96 0 2007 8210 7750 7520 7060 6830 7635 6945 137 2180 500 4950 10 1 27415270 2182 9.25 0.28 12 16.23 861.00 28806.00 10920 20250509 -27.11 5680 20241112 40.14 10920 -27.11 20250509 6050 31.57 20250407 10920 -27.11 20250509 5680 40.14 20241112 1.58 Y 000050 500 137 억 263517 N N 26 N 00 N
4 20250516 140101 55 60.00 KOSPI 유통 N N N Y 60 N 8270 980 2 13.44 28858971825 3640633 405.88 7390 8550 7020 9470 5110 7290 7926.95 0.96 0 -851 8210 7750 7520 7060 6830 7635 6945 137 2180 500 4950 10 1 27415270 2267 9.61 0.29 12 13.28 861.00 28806.00 10920 20250509 -24.27 5680 20241112 45.60 10920 -24.27 20250509 6050 36.69 20250407 10920 -24.27 20250509 5680 45.60 20241112 1.58 Y 000050 500 137 억 263517 N N 26 N 00 N
5 20250516 130101 55 60.00 KOSPI 유통 N N N Y 60 N 7570 280 2 3.84 8857385550 1180805 131.64 7390 7880 7020 9470 5110 7290 7501.18 0.96 0 -1198 8210 7750 7520 7060 6830 7635 6945 137 2180 500 4950 10 1 27415270 2075 8.79 0.26 12 4.31 861.00 28806.00 10920 20250509 -30.68 5680 20241112 33.27 10920 -30.68 20250509 6050 25.12 20250407 10920 -30.68 20250509 5680 33.27 20241112 1.58 Y 000050 500 137 억 263517 N N 26 N 00 N
6 20250516 120100 55 60.00 KOSPI 유통 N N N Y 60 N 7450 160 2 2.19 6841517385 914782 101.99 7390 7880 7020 9470 5110 7290 7478.89 0.96 0 794 8210 7750 7520 7060 6830 7635 6945 137 2180 500 4950 10 1 27415270 2042 8.65 0.26 12 3.34 861.00 28806.00 10920 20250509 -31.78 5680 20241112 31.16 10920 -31.78 20250509 6050 23.14 20250407 10920 -31.78 20250509 5680 31.16 20241112 1.58 Y 000050 500 137 억 263517 N N 26 N 00 N
7 20250516 110101 55 60.00 KOSPI 유통 N N N Y 60 N 7260 -30 5 -0.41 2496395890 343094 38.25 7390 7430 7020 9470 5110 7290 7276.12 0.96 0 -4750 8210 7750 7520 7060 6830 7635 6945 137 2180 500 4950 10 1 27415270 1990 8.43 0.25 12 1.25 861.00 28806.00 10920 20250509 -33.52 5680 20241112 27.82 10920 -33.52 20250509 6050 20.00 20250407 10920 -33.52 20250509 5680 27.82 20241112 1.58 Y 000050 500 137 억 263517 N N 26 N 00 N
8 20250516 100101 55 60.00 KOSPI 유통 N N N Y 60 N 7370 80 2 1.10 1899189765 261431 29.15 7390 7430 7020 9470 5110 7290 7264.57 0.96 0 -2878 8210 7750 7520 7060 6830 7635 6945 137 2180 500 4950 10 1 27415270 2021 8.56 0.26 12 0.95 861.00 28806.00 10920 20250509 -32.51 5680 20241112 29.75 10920 -32.51 20250509 6050 21.82 20250407 10920 -32.51 20250509 5680 29.75 20241112 1.58 Y 000050 500 137 억 263517 N N 26 N 00 N
9 20250516 090101 55 60.00 KOSPI 유통 N N N Y 60 N 7380 90 2 1.23 84281910 11412 1.27 7390 7390 7350 9470 5110 7290 7387.11 0.96 0 36 8210 7750 7520 7060 6830 7635 6945 137 2180 500 4950 10 1 27415270 2023 8.57 0.26 12 0.04 861.00 28806.00 10920 20250509 -32.42 5680 20241112 29.93 10920 -32.42 20250509 6050 21.98 20250407 10920 -32.42 20250509 5680 29.93 20241112 1.58 Y 000050 500 137 억 263517 N N 26 N 00 N
10 20250515 160101 55 60.00 KOSPI 유통 N N N Y 60 N 7290 -890 5 -10.88 6680545030 882788 51.75 7930 7980 7290 10630 5730 8180 7567.57 0.92 0 -8443 9133 8656 8313 7836 7493 8485 7665 137 2450 500 5560 10 1 27415270 1999 8.47 0.25 12 3.22 861.00 28806.00 10920 20250509 -33.24 5680 20241112 28.35 10920 -33.24 20250509 6050 20.50 20250407 10920 -33.24 20250509 5680 28.35 20241112 1.49 Y 000050 500 137 억 253005 N N 26 N 00 N
11 20250515 150101 55 60.00 KOSPI 유통 N N N Y 60 N 7370 -810 5 -9.90 6178304325 814140 47.73 7930 7980 7350 10630 5730 8180 7588.20 0.92 0 -8321 9133 8656 8313 7836 7493 8485 7665 137 2450 500 5560 10 1 27415270 2021 8.56 0.26 12 2.97 861.00 28806.00 10920 20250509 -32.51 5680 20241112 29.75 10920 -32.51 20250509 6050 21.82 20250407 10920 -32.51 20250509 5680 29.75 20241112 1.49 Y 000050 500 137 억 253005 N N 1943 N 00 N
12 20250515 140101 55 60.00 KOSPI 유통 N N N Y 60 N 7440 -740 5 -9.05 5624735045 739313 43.34 7930 7980 7400 10630 5730 8180 7607.47 0.92 0 -7069 9133 8656 8313 7836 7493 8485 7665 137 2450 500 5560 10 1 27415270 2040 8.64 0.26 12 2.70 861.00 28806.00 10920 20250509 -31.87 5680 20241112 30.99 10920 -31.87 20250509 6050 22.98 20250407 10920 -31.87 20250509 5680 30.99 20241112 1.49 Y 000050 500 137 억 253005 N N 1943 N 00 N