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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6590,-30,5,-0.45,42497230,6462,147.94,6620,6630,6520,8600,4640,6620,6576.48,0.84,0,1972,6720,6670,6570,6520,6420,6695,6545,137,1980,500,4500,10,1,27415270,1807,7.65,0.23,12,0.02,861.00,28806.00,8500,20240402,-22.47,5680,20241112,16.02,6810,-3.23,20250210,6050,8.93,20250407,8330,-20.89,20240517,5680,16.02,20241112,0.08,Y,000050,500,137 억,,230031,N,N,0,N,00,N
20250414,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6590,-30,5,-0.45,41159520,6259,143.29,6620,6630,6520,8600,4640,6620,6576.05,0.84,0,1974,6720,6670,6570,6520,6420,6695,6545,137,1980,500,4500,10,1,27415270,1807,7.65,0.23,12,0.02,861.00,28806.00,8500,20240402,-22.47,5680,20241112,16.02,6810,-3.23,20250210,6050,8.93,20250407,8330,-20.89,20240517,5680,16.02,20241112,0.08,Y,000050,500,137 억,,230031,N,N,0,N,00,N
20250414,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6600,-20,5,-0.30,39905150,6069,138.94,6620,6630,6520,8600,4640,6620,6575.24,0.84,0,1911,6720,6670,6570,6520,6420,6695,6545,137,1980,500,4500,10,1,27415270,1809,7.67,0.23,12,0.02,861.00,28806.00,8500,20240402,-22.35,5680,20241112,16.20,6810,-3.08,20250210,6050,9.09,20250407,8330,-20.77,20240517,5680,16.20,20241112,0.08,Y,000050,500,137 억,,230031,N,N,0,N,00,N
20250414,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6600,-20,5,-0.30,33995650,5173,118.43,6620,6630,6520,8600,4640,6620,6571.75,0.84,0,1653,6720,6670,6570,6520,6420,6695,6545,137,1980,500,4500,10,1,27415270,1809,7.67,0.23,12,0.02,861.00,28806.00,8500,20240402,-22.35,5680,20241112,16.20,6810,-3.08,20250210,6050,9.09,20250407,8330,-20.77,20240517,5680,16.20,20241112,0.08,Y,000050,500,137 억,,230031,N,N,0,N,00,N
20250414,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6600,-20,5,-0.30,12997330,1965,44.99,6620,6630,6580,8600,4640,6620,6614.42,0.84,0,604,6720,6670,6570,6520,6420,6695,6545,137,1980,500,4500,10,1,27415270,1809,7.67,0.23,12,0.01,861.00,28806.00,8500,20240402,-22.35,5680,20241112,16.20,6810,-3.08,20250210,6050,9.09,20250407,8330,-20.77,20240517,5680,16.20,20241112,0.08,Y,000050,500,137 억,,230031,N,N,0,N,00,N
20250414,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6600,-20,5,-0.30,11994180,1813,41.51,6620,6630,6580,8600,4640,6620,6615.65,0.84,0,555,6720,6670,6570,6520,6420,6695,6545,137,1980,500,4500,10,1,27415270,1809,7.67,0.23,12,0.01,861.00,28806.00,8500,20240402,-22.35,5680,20241112,16.20,6810,-3.08,20250210,6050,9.09,20250407,8330,-20.77,20240517,5680,16.20,20241112,0.08,Y,000050,500,137 억,,230031,N,N,0,N,00,N
20250414,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6620,0,3,0.00,7233770,1094,25.05,6620,6630,6580,8600,4640,6620,6612.22,0.84,0,323,6720,6670,6570,6520,6420,6695,6545,137,1980,500,4500,10,1,27415270,1815,7.69,0.23,12,0.00,861.00,28806.00,8500,20240402,-22.12,5680,20241112,16.55,6810,-2.79,20250210,6050,9.42,20250407,8330,-20.53,20240517,5680,16.55,20241112,0.08,Y,000050,500,137 억,,230031,N,N,0,N,00,N
20250414,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6610,-10,5,-0.15,3510210,531,12.16,6620,6620,6610,8600,4640,6620,6610.56,0.84,0,-1,6720,6670,6570,6520,6420,6695,6545,137,1980,500,4500,10,1,27415270,1812,7.68,0.23,12,0.00,861.00,28806.00,8500,20240402,-22.24,5680,20241112,16.37,6810,-2.94,20250210,6050,9.26,20250407,8330,-20.65,20240517,5680,16.37,20241112,0.08,Y,000050,500,137 억,,230031,N,N,0,N,00,N
20250411,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6620,100,2,1.53,28636780,4368,125.30,6470,6620,6470,8470,4570,6520,6556.04,0.84,0,1959,6646,6582,6466,6402,6286,6615,6435,137,1950,500,4430,10,1,27415270,1815,7.69,0.23,12,0.02,861.00,28806.00,8510,20240401,-22.21,5680,20241112,16.55,6810,-2.79,20250210,6050,9.42,20250407,8330,-20.53,20240517,5680,16.55,20241112,0.08,Y,000050,500,137 억,,230019,N,N,20,N,00,N
20250411,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6590,70,2,1.07,25412800,3880,111.30,6470,6590,6470,8470,4570,6520,6549.69,0.84,0,1862,6646,6582,6466,6402,6286,6615,6435,137,1950,500,4430,10,1,27415270,1807,7.65,0.23,12,0.01,861.00,28806.00,8510,20240401,-22.56,5680,20241112,16.02,6810,-3.23,20250210,6050,8.93,20250407,8330,-20.89,20240517,5680,16.02,20241112,0.08,Y,000050,500,137 억,,230019,N,N,20,N,00,N
20250411,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6570,50,2,0.77,18675860,2854,81.87,6470,6570,6470,8470,4570,6520,6543.75,0.84,0,1413,6646,6582,6466,6402,6286,6615,6435,137,1950,500,4430,10,1,27415270,1801,7.63,0.23,12,0.01,861.00,28806.00,8510,20240401,-22.80,5680,20241112,15.67,6810,-3.52,20250210,6050,8.60,20250407,8330,-21.13,20240517,5680,15.67,20241112,0.08,Y,000050,500,137 억,,230019,N,N,20,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 20250414 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6590 -30 5 -0.45 42497230 6462 147.94 6620 6630 6520 8600 4640 6620 6576.48 0.84 0 1972 6720 6670 6570 6520 6420 6695 6545 137 1980 500 4500 10 1 27415270 1807 7.65 0.23 12 0.02 861.00 28806.00 8500 20240402 -22.47 5680 20241112 16.02 6810 -3.23 20250210 6050 8.93 20250407 8330 -20.89 20240517 5680 16.02 20241112 0.08 Y 000050 500 137 억 230031 N N 0 N 00 N
3 20250414 150101 55 60.00 KOSPI 유통 N N N Y 60 N 6590 -30 5 -0.45 41159520 6259 143.29 6620 6630 6520 8600 4640 6620 6576.05 0.84 0 1974 6720 6670 6570 6520 6420 6695 6545 137 1980 500 4500 10 1 27415270 1807 7.65 0.23 12 0.02 861.00 28806.00 8500 20240402 -22.47 5680 20241112 16.02 6810 -3.23 20250210 6050 8.93 20250407 8330 -20.89 20240517 5680 16.02 20241112 0.08 Y 000050 500 137 억 230031 N N 0 N 00 N
4 20250414 140101 55 60.00 KOSPI 유통 N N N Y 60 N 6600 -20 5 -0.30 39905150 6069 138.94 6620 6630 6520 8600 4640 6620 6575.24 0.84 0 1911 6720 6670 6570 6520 6420 6695 6545 137 1980 500 4500 10 1 27415270 1809 7.67 0.23 12 0.02 861.00 28806.00 8500 20240402 -22.35 5680 20241112 16.20 6810 -3.08 20250210 6050 9.09 20250407 8330 -20.77 20240517 5680 16.20 20241112 0.08 Y 000050 500 137 억 230031 N N 0 N 00 N
5 20250414 130101 55 60.00 KOSPI 유통 N N N Y 60 N 6600 -20 5 -0.30 33995650 5173 118.43 6620 6630 6520 8600 4640 6620 6571.75 0.84 0 1653 6720 6670 6570 6520 6420 6695 6545 137 1980 500 4500 10 1 27415270 1809 7.67 0.23 12 0.02 861.00 28806.00 8500 20240402 -22.35 5680 20241112 16.20 6810 -3.08 20250210 6050 9.09 20250407 8330 -20.77 20240517 5680 16.20 20241112 0.08 Y 000050 500 137 억 230031 N N 0 N 00 N
6 20250414 120101 55 60.00 KOSPI 유통 N N N Y 60 N 6600 -20 5 -0.30 12997330 1965 44.99 6620 6630 6580 8600 4640 6620 6614.42 0.84 0 604 6720 6670 6570 6520 6420 6695 6545 137 1980 500 4500 10 1 27415270 1809 7.67 0.23 12 0.01 861.00 28806.00 8500 20240402 -22.35 5680 20241112 16.20 6810 -3.08 20250210 6050 9.09 20250407 8330 -20.77 20240517 5680 16.20 20241112 0.08 Y 000050 500 137 억 230031 N N 0 N 00 N
7 20250414 110101 55 60.00 KOSPI 유통 N N N Y 60 N 6600 -20 5 -0.30 11994180 1813 41.51 6620 6630 6580 8600 4640 6620 6615.65 0.84 0 555 6720 6670 6570 6520 6420 6695 6545 137 1980 500 4500 10 1 27415270 1809 7.67 0.23 12 0.01 861.00 28806.00 8500 20240402 -22.35 5680 20241112 16.20 6810 -3.08 20250210 6050 9.09 20250407 8330 -20.77 20240517 5680 16.20 20241112 0.08 Y 000050 500 137 억 230031 N N 0 N 00 N
8 20250414 100101 55 60.00 KOSPI 유통 N N N Y 60 N 6620 0 3 0.00 7233770 1094 25.05 6620 6630 6580 8600 4640 6620 6612.22 0.84 0 323 6720 6670 6570 6520 6420 6695 6545 137 1980 500 4500 10 1 27415270 1815 7.69 0.23 12 0.00 861.00 28806.00 8500 20240402 -22.12 5680 20241112 16.55 6810 -2.79 20250210 6050 9.42 20250407 8330 -20.53 20240517 5680 16.55 20241112 0.08 Y 000050 500 137 억 230031 N N 0 N 00 N
9 20250414 090101 55 60.00 KOSPI 유통 N N N Y 60 N 6610 -10 5 -0.15 3510210 531 12.16 6620 6620 6610 8600 4640 6620 6610.56 0.84 0 -1 6720 6670 6570 6520 6420 6695 6545 137 1980 500 4500 10 1 27415270 1812 7.68 0.23 12 0.00 861.00 28806.00 8500 20240402 -22.24 5680 20241112 16.37 6810 -2.94 20250210 6050 9.26 20250407 8330 -20.65 20240517 5680 16.37 20241112 0.08 Y 000050 500 137 억 230031 N N 0 N 00 N
10 20250411 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6620 100 2 1.53 28636780 4368 125.30 6470 6620 6470 8470 4570 6520 6556.04 0.84 0 1959 6646 6582 6466 6402 6286 6615 6435 137 1950 500 4430 10 1 27415270 1815 7.69 0.23 12 0.02 861.00 28806.00 8510 20240401 -22.21 5680 20241112 16.55 6810 -2.79 20250210 6050 9.42 20250407 8330 -20.53 20240517 5680 16.55 20241112 0.08 Y 000050 500 137 억 230019 N N 20 N 00 N
11 20250411 150101 55 60.00 KOSPI 유통 N N N Y 60 N 6590 70 2 1.07 25412800 3880 111.30 6470 6590 6470 8470 4570 6520 6549.69 0.84 0 1862 6646 6582 6466 6402 6286 6615 6435 137 1950 500 4430 10 1 27415270 1807 7.65 0.23 12 0.01 861.00 28806.00 8510 20240401 -22.56 5680 20241112 16.02 6810 -3.23 20250210 6050 8.93 20250407 8330 -20.89 20240517 5680 16.02 20241112 0.08 Y 000050 500 137 억 230019 N N 20 N 00 N
12 20250411 140101 55 60.00 KOSPI 유통 N N N Y 60 N 6570 50 2 0.77 18675860 2854 81.87 6470 6570 6470 8470 4570 6520 6543.75 0.84 0 1413 6646 6582 6466 6402 6286 6615 6435 137 1950 500 4430 10 1 27415270 1801 7.63 0.23 12 0.01 861.00 28806.00 8510 20240401 -22.80 5680 20241112 15.67 6810 -3.52 20250210 6050 8.60 20250407 8330 -21.13 20240517 5680 15.67 20241112 0.08 Y 000050 500 137 억 230019 N N 20 N 00 N