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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9220,0,3,0.00,39340536440,4081017,29.57,9680,10080,9160,11980,6460,9220,9640.71,1.04,0,-38081,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2528,10.71,0.32,12,14.89,861.00,28806.00,10920,20250509,-15.57,5680,20241112,62.32,10920,-15.57,20250509,6050,52.40,20250407,10920,-15.57,20250509,5680,62.32,20241112,0.36,Y,000050,500,137 억,,285541,N,N,2190,N,00,N
20250512,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9250,30,2,0.33,38502196220,3990088,28.91,9680,10080,9160,11980,6460,9220,9649.48,1.04,0,-38471,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2536,10.74,0.32,12,14.55,861.00,28806.00,10920,20250509,-15.29,5680,20241112,62.85,10920,-15.29,20250509,6050,52.89,20250407,10920,-15.29,20250509,5680,62.85,20241112,0.36,Y,000050,500,137 억,,285541,N,N,5090,N,00,N
20250512,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9350,130,2,1.41,36214928130,3743061,27.12,9680,10080,9170,11980,6460,9220,9675.24,1.04,0,-40495,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2563,10.86,0.32,12,13.65,861.00,28806.00,10920,20250509,-14.38,5680,20241112,64.61,10920,-14.38,20250509,6050,54.55,20250407,10920,-14.38,20250509,5680,64.61,20241112,0.36,Y,000050,500,137 억,,285541,N,N,5090,N,00,N
20250512,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9620,400,2,4.34,34367340015,3547856,25.71,9680,10080,9170,11980,6460,9220,9686.82,1.04,0,-41477,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2637,11.17,0.33,12,12.94,861.00,28806.00,10920,20250509,-11.90,5680,20241112,69.37,10920,-11.90,20250509,6050,59.01,20250407,10920,-11.90,20250509,5680,69.37,20241112,0.36,Y,000050,500,137 억,,285541,N,N,5090,N,00,N
20250512,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9430,210,2,2.28,26704734650,2759670,20.00,9680,10080,9170,11980,6460,9220,9676.82,1.04,0,-50824,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2585,10.95,0.33,12,10.07,861.00,28806.00,10920,20250509,-13.64,5680,20241112,66.02,10920,-13.64,20250509,6050,55.87,20250407,10920,-13.64,20250509,5680,66.02,20241112,0.36,Y,000050,500,137 억,,285541,N,N,5090,N,00,N
20250512,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9470,250,2,2.71,24110049690,2486146,18.02,9680,10080,9170,11980,6460,9220,9697.80,1.04,0,-37960,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2596,11.00,0.33,12,9.07,861.00,28806.00,10920,20250509,-13.28,5680,20241112,66.73,10920,-13.28,20250509,6050,56.53,20250407,10920,-13.28,20250509,5680,66.73,20241112,0.36,Y,000050,500,137 억,,285541,N,N,5090,N,00,N
20250512,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9750,530,2,5.75,20156907060,2068106,14.99,9680,10080,9170,11980,6460,9220,9746.60,1.04,0,-46916,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2673,11.32,0.34,12,7.54,861.00,28806.00,10920,20250509,-10.71,5680,20241112,71.65,10920,-10.71,20250509,6050,61.16,20250407,10920,-10.71,20250509,5680,71.65,20241112,0.36,Y,000050,500,137 억,,285541,N,N,5090,N,00,N
20250512,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9890,670,2,7.27,2351667100,241614,1.75,9680,9910,9670,11980,6460,9220,9733.56,1.04,0,9835,12520,10870,9270,7620,6020,11695,8445,137,2760,500,6260,10,1,27415270,2711,11.49,0.34,12,0.88,861.00,28806.00,10920,20250509,-9.43,5680,20241112,74.12,10920,-9.43,20250509,6050,63.47,20250407,10920,-9.43,20250509,5680,74.12,20241112,0.36,Y,000050,500,137 억,,285541,N,N,5090,N,00,N
20250509,160101,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,9220,820,2,9.76,135068416025,13636111,505.73,8190,10920,7670,10920,5880,8400,9905.78,0.90,0,51761,10173,9286,8103,7216,6033,9730,7660,137,2520,500,5710,10,1,27415270,2528,10.71,0.32,12,49.74,861.00,28806.00,10920,20250509,-15.57,5680,20241112,62.32,10920,-15.57,20250509,6050,52.40,20250407,10920,-15.57,20250509,5680,62.32,20241112,0.34,Y,000050,500,137 억,,247800,N,N,5090,N,00,N
20250509,150101,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,9190,790,2,9.40,129672253055,13041417,483.67,8190,10920,7670,10920,5880,8400,9943.12,0.90,0,27964,10173,9286,8103,7216,6033,9730,7660,137,2520,500,5710,10,1,27415270,2519,10.67,0.32,12,47.57,861.00,28806.00,10920,20250509,-15.84,5680,20241112,61.80,10920,-15.84,20250509,6050,51.90,20250407,10920,-15.84,20250509,5680,61.80,20241112,0.34,Y,000050,500,137 억,,247800,N,N,0,N,00,N
20250509,140101,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,10300,1900,2,22.62,106004483385,10592583,392.85,8190,10920,7670,10920,5880,8400,10007.44,0.90,0,33610,10173,9286,8103,7216,6033,9730,7660,137,2520,500,5710,10,1,27415270,2824,11.96,0.36,12,38.64,861.00,28806.00,10920,20250509,-5.68,5680,20241112,81.34,10920,-5.68,20250509,6050,70.25,20250407,10920,-5.68,20250509,5680,81.34,20241112,0.34,Y,000050,500,137 억,,247800,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 20250512 160101 55 60.00 KOSPI 유통 N N N Y 60 N 9220 0 3 0.00 39340536440 4081017 29.57 9680 10080 9160 11980 6460 9220 9640.71 1.04 0 -38081 12520 10870 9270 7620 6020 11695 8445 137 2760 500 6260 10 1 27415270 2528 10.71 0.32 12 14.89 861.00 28806.00 10920 20250509 -15.57 5680 20241112 62.32 10920 -15.57 20250509 6050 52.40 20250407 10920 -15.57 20250509 5680 62.32 20241112 0.36 Y 000050 500 137 억 285541 N N 2190 N 00 N
3 20250512 150101 55 60.00 KOSPI 유통 N N N Y 60 N 9250 30 2 0.33 38502196220 3990088 28.91 9680 10080 9160 11980 6460 9220 9649.48 1.04 0 -38471 12520 10870 9270 7620 6020 11695 8445 137 2760 500 6260 10 1 27415270 2536 10.74 0.32 12 14.55 861.00 28806.00 10920 20250509 -15.29 5680 20241112 62.85 10920 -15.29 20250509 6050 52.89 20250407 10920 -15.29 20250509 5680 62.85 20241112 0.36 Y 000050 500 137 억 285541 N N 5090 N 00 N
4 20250512 140101 55 60.00 KOSPI 유통 N N N Y 60 N 9350 130 2 1.41 36214928130 3743061 27.12 9680 10080 9170 11980 6460 9220 9675.24 1.04 0 -40495 12520 10870 9270 7620 6020 11695 8445 137 2760 500 6260 10 1 27415270 2563 10.86 0.32 12 13.65 861.00 28806.00 10920 20250509 -14.38 5680 20241112 64.61 10920 -14.38 20250509 6050 54.55 20250407 10920 -14.38 20250509 5680 64.61 20241112 0.36 Y 000050 500 137 억 285541 N N 5090 N 00 N
5 20250512 130101 55 60.00 KOSPI 유통 N N N Y 60 N 9620 400 2 4.34 34367340015 3547856 25.71 9680 10080 9170 11980 6460 9220 9686.82 1.04 0 -41477 12520 10870 9270 7620 6020 11695 8445 137 2760 500 6260 10 1 27415270 2637 11.17 0.33 12 12.94 861.00 28806.00 10920 20250509 -11.90 5680 20241112 69.37 10920 -11.90 20250509 6050 59.01 20250407 10920 -11.90 20250509 5680 69.37 20241112 0.36 Y 000050 500 137 억 285541 N N 5090 N 00 N
6 20250512 120101 55 60.00 KOSPI 유통 N N N Y 60 N 9430 210 2 2.28 26704734650 2759670 20.00 9680 10080 9170 11980 6460 9220 9676.82 1.04 0 -50824 12520 10870 9270 7620 6020 11695 8445 137 2760 500 6260 10 1 27415270 2585 10.95 0.33 12 10.07 861.00 28806.00 10920 20250509 -13.64 5680 20241112 66.02 10920 -13.64 20250509 6050 55.87 20250407 10920 -13.64 20250509 5680 66.02 20241112 0.36 Y 000050 500 137 억 285541 N N 5090 N 00 N
7 20250512 110101 55 60.00 KOSPI 유통 N N N Y 60 N 9470 250 2 2.71 24110049690 2486146 18.02 9680 10080 9170 11980 6460 9220 9697.80 1.04 0 -37960 12520 10870 9270 7620 6020 11695 8445 137 2760 500 6260 10 1 27415270 2596 11.00 0.33 12 9.07 861.00 28806.00 10920 20250509 -13.28 5680 20241112 66.73 10920 -13.28 20250509 6050 56.53 20250407 10920 -13.28 20250509 5680 66.73 20241112 0.36 Y 000050 500 137 억 285541 N N 5090 N 00 N
8 20250512 100101 55 60.00 KOSPI 유통 N N N Y 60 N 9750 530 2 5.75 20156907060 2068106 14.99 9680 10080 9170 11980 6460 9220 9746.60 1.04 0 -46916 12520 10870 9270 7620 6020 11695 8445 137 2760 500 6260 10 1 27415270 2673 11.32 0.34 12 7.54 861.00 28806.00 10920 20250509 -10.71 5680 20241112 71.65 10920 -10.71 20250509 6050 61.16 20250407 10920 -10.71 20250509 5680 71.65 20241112 0.36 Y 000050 500 137 억 285541 N N 5090 N 00 N
9 20250512 090101 55 60.00 KOSPI 유통 N N N Y 60 N 9890 670 2 7.27 2351667100 241614 1.75 9680 9910 9670 11980 6460 9220 9733.56 1.04 0 9835 12520 10870 9270 7620 6020 11695 8445 137 2760 500 6260 10 1 27415270 2711 11.49 0.34 12 0.88 861.00 28806.00 10920 20250509 -9.43 5680 20241112 74.12 10920 -9.43 20250509 6050 63.47 20250407 10920 -9.43 20250509 5680 74.12 20241112 0.36 Y 000050 500 137 억 285541 N N 5090 N 00 N
10 20250509 160101 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 9220 820 2 9.76 135068416025 13636111 505.73 8190 10920 7670 10920 5880 8400 9905.78 0.90 0 51761 10173 9286 8103 7216 6033 9730 7660 137 2520 500 5710 10 1 27415270 2528 10.71 0.32 12 49.74 861.00 28806.00 10920 20250509 -15.57 5680 20241112 62.32 10920 -15.57 20250509 6050 52.40 20250407 10920 -15.57 20250509 5680 62.32 20241112 0.34 Y 000050 500 137 억 247800 N N 5090 N 00 N
11 20250509 150101 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 9190 790 2 9.40 129672253055 13041417 483.67 8190 10920 7670 10920 5880 8400 9943.12 0.90 0 27964 10173 9286 8103 7216 6033 9730 7660 137 2520 500 5710 10 1 27415270 2519 10.67 0.32 12 47.57 861.00 28806.00 10920 20250509 -15.84 5680 20241112 61.80 10920 -15.84 20250509 6050 51.90 20250407 10920 -15.84 20250509 5680 61.80 20241112 0.34 Y 000050 500 137 억 247800 N N 0 N 00 N
12 20250509 140101 55 60.00 KOSPI 신고가 유통 N N N Y 60 N 10300 1900 2 22.62 106004483385 10592583 392.85 8190 10920 7670 10920 5880 8400 10007.44 0.90 0 33610 10173 9286 8103 7216 6033 9730 7660 137 2520 500 5710 10 1 27415270 2824 11.96 0.36 12 38.64 861.00 28806.00 10920 20250509 -5.68 5680 20241112 81.34 10920 -5.68 20250509 6050 70.25 20250407 10920 -5.68 20250509 5680 81.34 20241112 0.34 Y 000050 500 137 억 247800 N N 0 N 00 N