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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000050/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
20250407,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6330,-30,5,-0.47,36662215,5960,78.28,6330,6330,6050,8260,4460,6360,6150.02,0.82,0,-1613,6520,6440,6280,6200,6040,6480,6240,137,1900,500,4320,10,1,27415270,1735,7.35,0.22,12,0.02,861.00,28806.00,8600,20240326,-26.40,5680,20241112,11.44,6810,-7.05,20250210,6050,4.63,20250407,8330,-24.01,20240517,5680,11.44,20241112,0.08,Y,000050,500,137 억,,224952,N,N,13,N,00,N
20250407,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6220,-140,5,-2.20,32641585,5319,69.86,6330,6330,6050,8260,4460,6360,6136.79,0.82,0,-1320,6520,6440,6280,6200,6040,6480,6240,137,1900,500,4320,10,1,27415270,1705,7.22,0.22,12,0.02,861.00,28806.00,8600,20240326,-27.67,5680,20241112,9.51,6810,-8.66,20250210,6050,2.81,20250407,8330,-25.33,20240517,5680,9.51,20241112,0.08,Y,000050,500,137 억,,224952,N,N,0,N,00,N
20250407,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6110,-250,5,-3.93,26611435,4340,57.00,6330,6330,6050,8260,4460,6360,6131.67,0.82,0,-1126,6520,6440,6280,6200,6040,6480,6240,137,1900,500,4320,10,1,27415270,1675,7.10,0.21,12,0.02,861.00,28806.00,8600,20240326,-28.95,5680,20241112,7.57,6810,-10.28,20250210,6050,0.99,20250407,8330,-26.65,20240517,5680,7.57,20241112,0.08,Y,000050,500,137 억,,224952,N,N,0,N,00,N
20250407,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6090,-270,5,-4.25,25739335,4197,55.12,6330,6330,6050,8260,4460,6360,6132.79,0.82,0,-1011,6520,6440,6280,6200,6040,6480,6240,137,1900,500,4320,10,1,27415270,1670,7.07,0.21,12,0.02,861.00,28806.00,8600,20240326,-29.19,5680,20241112,7.22,6810,-10.57,20250210,6050,0.66,20250407,8330,-26.89,20240517,5680,7.22,20241112,0.08,Y,000050,500,137 억,,224952,N,N,0,N,00,N
20250407,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6140,-220,5,-3.46,20942055,3413,44.83,6330,6330,6050,8260,4460,6360,6135.97,0.82,0,-838,6520,6440,6280,6200,6040,6480,6240,137,1900,500,4320,10,1,27415270,1683,7.13,0.21,12,0.01,861.00,28806.00,8600,20240326,-28.60,5680,20241112,8.10,6810,-9.84,20250210,6050,1.49,20250407,8330,-26.29,20240517,5680,8.10,20241112,0.08,Y,000050,500,137 억,,224952,N,N,0,N,00,N
20250407,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6150,-210,5,-3.30,15415165,2514,33.02,6330,6330,6050,8260,4460,6360,6131.73,0.82,0,-482,6520,6440,6280,6200,6040,6480,6240,137,1900,500,4320,10,1,27415270,1686,7.14,0.21,12,0.01,861.00,28806.00,8600,20240326,-28.49,5680,20241112,8.27,6810,-9.69,20250210,6050,1.65,20250407,8330,-26.17,20240517,5680,8.27,20241112,0.08,Y,000050,500,137 억,,224952,N,N,0,N,00,N
20250407,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6100,-260,5,-4.09,10171260,1657,21.76,6330,6330,6050,8260,4460,6360,6138.36,0.82,0,-155,6520,6440,6280,6200,6040,6480,6240,137,1900,500,4320,10,1,27415270,1672,7.08,0.21,12,0.01,861.00,28806.00,8600,20240326,-29.07,5680,20241112,7.39,6810,-10.43,20250210,6050,0.83,20250407,8330,-26.77,20240517,5680,7.39,20241112,0.08,Y,000050,500,137 억,,224952,N,N,0,N,00,N
20250407,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6330,-30,5,-0.47,25320,4,0.05,6330,6330,6330,8260,4460,6360,6330.00,0.82,0,0,6520,6440,6280,6200,6040,6480,6240,137,1900,500,4320,10,1,27415270,1735,7.35,0.22,12,0.00,861.00,28806.00,8600,20240326,-26.40,5680,20241112,11.44,6810,-7.05,20250210,6060,4.46,20250207,8330,-24.01,20240517,5680,11.44,20241112,0.08,Y,000050,500,137 억,,224952,N,N,0,N,00,N
20250404,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6360,60,2,0.95,47457545,7612,154.62,6300,6360,6120,8190,4410,6300,6234.57,0.82,0,-2002,6693,6496,6373,6176,6053,6435,6115,137,1890,500,4280,10,1,27415270,1744,7.39,0.22,12,0.03,861.00,28806.00,8600,20240325,-26.05,5680,20241112,11.97,6810,-6.61,20250210,6060,4.95,20250207,8330,-23.65,20240517,5680,11.97,20241112,0.09,Y,000050,500,137 억,,224809,N,N,0,N,00,N
20250404,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6220,-80,5,-1.27,42825625,6870,139.55,6300,6360,6120,8190,4410,6300,6233.72,0.82,0,-1604,6693,6496,6373,6176,6053,6435,6115,137,1890,500,4280,10,1,27415270,1705,7.22,0.22,12,0.03,861.00,28806.00,8600,20240325,-27.67,5680,20241112,9.51,6810,-8.66,20250210,6060,2.64,20250207,8330,-25.33,20240517,5680,9.51,20241112,0.09,Y,000050,500,137 억,,224809,N,N,0,N,00,N
20250404,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6190,-110,5,-1.75,37862695,6073,123.36,6300,6360,6120,8190,4410,6300,6234.59,0.82,0,-1593,6693,6496,6373,6176,6053,6435,6115,137,1890,500,4280,10,1,27415270,1697,7.19,0.21,12,0.02,861.00,28806.00,8600,20240325,-28.02,5680,20241112,8.98,6810,-9.10,20250210,6060,2.15,20250207,8330,-25.69,20240517,5680,8.98,20241112,0.09,Y,000050,500,137 억,,224809,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 20250407 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6330 -30 5 -0.47 36662215 5960 78.28 6330 6330 6050 8260 4460 6360 6150.02 0.82 0 -1613 6520 6440 6280 6200 6040 6480 6240 137 1900 500 4320 10 1 27415270 1735 7.35 0.22 12 0.02 861.00 28806.00 8600 20240326 -26.40 5680 20241112 11.44 6810 -7.05 20250210 6050 4.63 20250407 8330 -24.01 20240517 5680 11.44 20241112 0.08 Y 000050 500 137 억 224952 N N 13 N 00 N
3 20250407 150101 55 60.00 KOSPI 유통 N N N Y 60 N 6220 -140 5 -2.20 32641585 5319 69.86 6330 6330 6050 8260 4460 6360 6136.79 0.82 0 -1320 6520 6440 6280 6200 6040 6480 6240 137 1900 500 4320 10 1 27415270 1705 7.22 0.22 12 0.02 861.00 28806.00 8600 20240326 -27.67 5680 20241112 9.51 6810 -8.66 20250210 6050 2.81 20250407 8330 -25.33 20240517 5680 9.51 20241112 0.08 Y 000050 500 137 억 224952 N N 0 N 00 N
4 20250407 140101 55 60.00 KOSPI 유통 N N N Y 60 N 6110 -250 5 -3.93 26611435 4340 57.00 6330 6330 6050 8260 4460 6360 6131.67 0.82 0 -1126 6520 6440 6280 6200 6040 6480 6240 137 1900 500 4320 10 1 27415270 1675 7.10 0.21 12 0.02 861.00 28806.00 8600 20240326 -28.95 5680 20241112 7.57 6810 -10.28 20250210 6050 0.99 20250407 8330 -26.65 20240517 5680 7.57 20241112 0.08 Y 000050 500 137 억 224952 N N 0 N 00 N
5 20250407 130101 55 60.00 KOSPI 유통 N N N Y 60 N 6090 -270 5 -4.25 25739335 4197 55.12 6330 6330 6050 8260 4460 6360 6132.79 0.82 0 -1011 6520 6440 6280 6200 6040 6480 6240 137 1900 500 4320 10 1 27415270 1670 7.07 0.21 12 0.02 861.00 28806.00 8600 20240326 -29.19 5680 20241112 7.22 6810 -10.57 20250210 6050 0.66 20250407 8330 -26.89 20240517 5680 7.22 20241112 0.08 Y 000050 500 137 억 224952 N N 0 N 00 N
6 20250407 120101 55 60.00 KOSPI 유통 N N N Y 60 N 6140 -220 5 -3.46 20942055 3413 44.83 6330 6330 6050 8260 4460 6360 6135.97 0.82 0 -838 6520 6440 6280 6200 6040 6480 6240 137 1900 500 4320 10 1 27415270 1683 7.13 0.21 12 0.01 861.00 28806.00 8600 20240326 -28.60 5680 20241112 8.10 6810 -9.84 20250210 6050 1.49 20250407 8330 -26.29 20240517 5680 8.10 20241112 0.08 Y 000050 500 137 억 224952 N N 0 N 00 N
7 20250407 110101 55 60.00 KOSPI 유통 N N N Y 60 N 6150 -210 5 -3.30 15415165 2514 33.02 6330 6330 6050 8260 4460 6360 6131.73 0.82 0 -482 6520 6440 6280 6200 6040 6480 6240 137 1900 500 4320 10 1 27415270 1686 7.14 0.21 12 0.01 861.00 28806.00 8600 20240326 -28.49 5680 20241112 8.27 6810 -9.69 20250210 6050 1.65 20250407 8330 -26.17 20240517 5680 8.27 20241112 0.08 Y 000050 500 137 억 224952 N N 0 N 00 N
8 20250407 100101 55 60.00 KOSPI 유통 N N N Y 60 N 6100 -260 5 -4.09 10171260 1657 21.76 6330 6330 6050 8260 4460 6360 6138.36 0.82 0 -155 6520 6440 6280 6200 6040 6480 6240 137 1900 500 4320 10 1 27415270 1672 7.08 0.21 12 0.01 861.00 28806.00 8600 20240326 -29.07 5680 20241112 7.39 6810 -10.43 20250210 6050 0.83 20250407 8330 -26.77 20240517 5680 7.39 20241112 0.08 Y 000050 500 137 억 224952 N N 0 N 00 N
9 20250407 090101 55 60.00 KOSPI 유통 N N N Y 60 N 6330 -30 5 -0.47 25320 4 0.05 6330 6330 6330 8260 4460 6360 6330.00 0.82 0 0 6520 6440 6280 6200 6040 6480 6240 137 1900 500 4320 10 1 27415270 1735 7.35 0.22 12 0.00 861.00 28806.00 8600 20240326 -26.40 5680 20241112 11.44 6810 -7.05 20250210 6060 4.46 20250207 8330 -24.01 20240517 5680 11.44 20241112 0.08 Y 000050 500 137 억 224952 N N 0 N 00 N
10 20250404 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6360 60 2 0.95 47457545 7612 154.62 6300 6360 6120 8190 4410 6300 6234.57 0.82 0 -2002 6693 6496 6373 6176 6053 6435 6115 137 1890 500 4280 10 1 27415270 1744 7.39 0.22 12 0.03 861.00 28806.00 8600 20240325 -26.05 5680 20241112 11.97 6810 -6.61 20250210 6060 4.95 20250207 8330 -23.65 20240517 5680 11.97 20241112 0.09 Y 000050 500 137 억 224809 N N 0 N 00 N
11 20250404 150101 55 60.00 KOSPI 유통 N N N Y 60 N 6220 -80 5 -1.27 42825625 6870 139.55 6300 6360 6120 8190 4410 6300 6233.72 0.82 0 -1604 6693 6496 6373 6176 6053 6435 6115 137 1890 500 4280 10 1 27415270 1705 7.22 0.22 12 0.03 861.00 28806.00 8600 20240325 -27.67 5680 20241112 9.51 6810 -8.66 20250210 6060 2.64 20250207 8330 -25.33 20240517 5680 9.51 20241112 0.09 Y 000050 500 137 억 224809 N N 0 N 00 N
12 20250404 140101 55 60.00 KOSPI 유통 N N N Y 60 N 6190 -110 5 -1.75 37862695 6073 123.36 6300 6360 6120 8190 4410 6300 6234.59 0.82 0 -1593 6693 6496 6373 6176 6053 6435 6115 137 1890 500 4280 10 1 27415270 1697 7.19 0.21 12 0.02 861.00 28806.00 8600 20240325 -28.02 5680 20241112 8.98 6810 -9.10 20250210 6060 2.15 20250207 8330 -25.69 20240517 5680 8.98 20241112 0.09 Y 000050 500 137 억 224809 N N 0 N 00 N