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
000050/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
20250306,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6470,170,2,2.70,92084115,14257,429.17,6350,6530,6330,8190,4410,6300,6458.87,0.75,0,5475,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1774,-13.18,0.23,12,0.05,-491.00,28019.00,9000,20240229,-28.11,5680,20241112,13.91,6810,-4.99,20250210,6060,6.77,20250207,8900,-27.30,20240306,5680,13.91,20241112,0.09,N,000050,500,137 억,,204663,N,N,8,N,00,N
20250306,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,200,2,3.17,84528335,13092,394.10,6350,6530,6330,8190,4410,6300,6456.49,0.75,0,4751,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1782,-13.24,0.23,12,0.05,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8900,-26.97,20240306,5680,14.44,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
20250306,140102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,200,2,3.17,80163345,12420,373.87,6350,6530,6330,8190,4410,6300,6454.38,0.75,0,4294,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1782,-13.24,0.23,12,0.05,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8900,-26.97,20240306,5680,14.44,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
20250306,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,200,2,3.17,73120955,11337,341.27,6350,6520,6330,8190,4410,6300,6449.76,0.75,0,3427,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1782,-13.24,0.23,12,0.04,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8900,-26.97,20240306,5680,14.44,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
20250306,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6480,180,2,2.86,38770845,6039,181.79,6350,6480,6330,8190,4410,6300,6420.08,0.75,0,2551,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1777,-13.20,0.23,12,0.02,-491.00,28019.00,9000,20240229,-28.00,5680,20241112,14.08,6810,-4.85,20250210,6060,6.93,20250207,8900,-27.19,20240306,5680,14.08,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
20250306,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6450,150,2,2.38,26368835,4117,123.93,6350,6450,6330,8190,4410,6300,6404.87,0.75,0,1655,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1768,-13.14,0.23,12,0.02,-491.00,28019.00,9000,20240229,-28.33,5680,20241112,13.56,6810,-5.29,20250210,6060,6.44,20250207,8900,-27.53,20240306,5680,13.56,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
20250306,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6380,80,2,1.27,7778575,1222,36.79,6350,6390,6330,8190,4410,6300,6365.45,0.75,0,743,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1749,-12.99,0.23,12,0.00,-491.00,28019.00,9000,20240229,-29.11,5680,20241112,12.32,6810,-6.31,20250210,6060,5.28,20250207,8900,-28.31,20240306,5680,12.32,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
20250306,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6350,50,2,0.79,603250,95,2.86,6350,6350,6350,8190,4410,6300,6350.00,0.75,0,10,6360,6330,6300,6270,6240,6345,6285,137,1890,500,4280,10,1,27415270,1741,-12.93,0.23,12,0.00,-491.00,28019.00,9000,20240229,-29.44,5680,20241112,11.80,6810,-6.75,20250210,6060,4.79,20250207,8900,-28.65,20240306,5680,11.80,20241112,0.09,N,000050,500,137 억,,204663,N,N,12,N,00,N
20250305,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,10,2,0.16,20912415,3322,33.36,6290,6330,6270,8170,4410,6290,6295.13,0.75,0,1642,6403,6346,6293,6236,6183,6320,6210,137,1880,500,4270,10,1,27415270,1727,-12.83,0.22,12,0.01,-491.00,28019.00,9240,20240221,-31.82,5680,20241112,10.92,6810,-7.49,20250210,6060,3.96,20250207,8920,-29.37,20240305,5680,10.92,20241112,0.09,N,000050,500,137 억,,204592,N,N,12,N,00,N
20250305,150102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,-10,5,-0.16,10122145,1609,16.16,6290,6330,6270,8170,4410,6290,6290.95,0.75,0,128,6403,6346,6293,6236,6183,6320,6210,137,1880,500,4270,10,1,27415270,1722,-12.79,0.22,12,0.01,-491.00,28019.00,9240,20240221,-32.03,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,8920,-29.60,20240305,5680,10.56,20241112,0.09,N,000050,500,137 억,,204592,N,N,5,N,00,N
20250305,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,-10,5,-0.16,7779720,1236,12.41,6290,6330,6270,8170,4410,6290,6294.27,0.75,0,110,6403,6346,6293,6236,6183,6320,6210,137,1880,500,4270,10,1,27415270,1722,-12.79,0.22,12,0.00,-491.00,28019.00,9240,20240221,-32.03,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,8920,-29.60,20240305,5680,10.56,20241112,0.09,N,000050,500,137 억,,204592,N,N,5,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 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6470 170 2 2.70 92084115 14257 429.17 6350 6530 6330 8190 4410 6300 6458.87 0.75 0 5475 6360 6330 6300 6270 6240 6345 6285 137 1890 500 4280 10 1 27415270 1774 -13.18 0.23 12 0.05 -491.00 28019.00 9000 20240229 -28.11 5680 20241112 13.91 6810 -4.99 20250210 6060 6.77 20250207 8900 -27.30 20240306 5680 13.91 20241112 0.09 N 000050 500 137 억 204663 N N 8 N 00 N
3 20250306 150101 55 60.00 KOSPI 유통 N N N Y 60 N 6500 200 2 3.17 84528335 13092 394.10 6350 6530 6330 8190 4410 6300 6456.49 0.75 0 4751 6360 6330 6300 6270 6240 6345 6285 137 1890 500 4280 10 1 27415270 1782 -13.24 0.23 12 0.05 -491.00 28019.00 9000 20240229 -27.78 5680 20241112 14.44 6810 -4.55 20250210 6060 7.26 20250207 8900 -26.97 20240306 5680 14.44 20241112 0.09 N 000050 500 137 억 204663 N N 12 N 00 N
4 20250306 140102 55 60.00 KOSPI 유통 N N N Y 60 N 6500 200 2 3.17 80163345 12420 373.87 6350 6530 6330 8190 4410 6300 6454.38 0.75 0 4294 6360 6330 6300 6270 6240 6345 6285 137 1890 500 4280 10 1 27415270 1782 -13.24 0.23 12 0.05 -491.00 28019.00 9000 20240229 -27.78 5680 20241112 14.44 6810 -4.55 20250210 6060 7.26 20250207 8900 -26.97 20240306 5680 14.44 20241112 0.09 N 000050 500 137 억 204663 N N 12 N 00 N
5 20250306 130101 55 60.00 KOSPI 유통 N N N Y 60 N 6500 200 2 3.17 73120955 11337 341.27 6350 6520 6330 8190 4410 6300 6449.76 0.75 0 3427 6360 6330 6300 6270 6240 6345 6285 137 1890 500 4280 10 1 27415270 1782 -13.24 0.23 12 0.04 -491.00 28019.00 9000 20240229 -27.78 5680 20241112 14.44 6810 -4.55 20250210 6060 7.26 20250207 8900 -26.97 20240306 5680 14.44 20241112 0.09 N 000050 500 137 억 204663 N N 12 N 00 N
6 20250306 120101 55 60.00 KOSPI 유통 N N N Y 60 N 6480 180 2 2.86 38770845 6039 181.79 6350 6480 6330 8190 4410 6300 6420.08 0.75 0 2551 6360 6330 6300 6270 6240 6345 6285 137 1890 500 4280 10 1 27415270 1777 -13.20 0.23 12 0.02 -491.00 28019.00 9000 20240229 -28.00 5680 20241112 14.08 6810 -4.85 20250210 6060 6.93 20250207 8900 -27.19 20240306 5680 14.08 20241112 0.09 N 000050 500 137 억 204663 N N 12 N 00 N
7 20250306 110101 55 60.00 KOSPI 유통 N N N Y 60 N 6450 150 2 2.38 26368835 4117 123.93 6350 6450 6330 8190 4410 6300 6404.87 0.75 0 1655 6360 6330 6300 6270 6240 6345 6285 137 1890 500 4280 10 1 27415270 1768 -13.14 0.23 12 0.02 -491.00 28019.00 9000 20240229 -28.33 5680 20241112 13.56 6810 -5.29 20250210 6060 6.44 20250207 8900 -27.53 20240306 5680 13.56 20241112 0.09 N 000050 500 137 억 204663 N N 12 N 00 N
8 20250306 100101 55 60.00 KOSPI 유통 N N N Y 60 N 6380 80 2 1.27 7778575 1222 36.79 6350 6390 6330 8190 4410 6300 6365.45 0.75 0 743 6360 6330 6300 6270 6240 6345 6285 137 1890 500 4280 10 1 27415270 1749 -12.99 0.23 12 0.00 -491.00 28019.00 9000 20240229 -29.11 5680 20241112 12.32 6810 -6.31 20250210 6060 5.28 20250207 8900 -28.31 20240306 5680 12.32 20241112 0.09 N 000050 500 137 억 204663 N N 12 N 00 N
9 20250306 090101 55 60.00 KOSPI 유통 N N N Y 60 N 6350 50 2 0.79 603250 95 2.86 6350 6350 6350 8190 4410 6300 6350.00 0.75 0 10 6360 6330 6300 6270 6240 6345 6285 137 1890 500 4280 10 1 27415270 1741 -12.93 0.23 12 0.00 -491.00 28019.00 9000 20240229 -29.44 5680 20241112 11.80 6810 -6.75 20250210 6060 4.79 20250207 8900 -28.65 20240306 5680 11.80 20241112 0.09 N 000050 500 137 억 204663 N N 12 N 00 N
10 20250305 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6300 10 2 0.16 20912415 3322 33.36 6290 6330 6270 8170 4410 6290 6295.13 0.75 0 1642 6403 6346 6293 6236 6183 6320 6210 137 1880 500 4270 10 1 27415270 1727 -12.83 0.22 12 0.01 -491.00 28019.00 9240 20240221 -31.82 5680 20241112 10.92 6810 -7.49 20250210 6060 3.96 20250207 8920 -29.37 20240305 5680 10.92 20241112 0.09 N 000050 500 137 억 204592 N N 12 N 00 N
11 20250305 150102 55 60.00 KOSPI 유통 N N N Y 60 N 6280 -10 5 -0.16 10122145 1609 16.16 6290 6330 6270 8170 4410 6290 6290.95 0.75 0 128 6403 6346 6293 6236 6183 6320 6210 137 1880 500 4270 10 1 27415270 1722 -12.79 0.22 12 0.01 -491.00 28019.00 9240 20240221 -32.03 5680 20241112 10.56 6810 -7.78 20250210 6060 3.63 20250207 8920 -29.60 20240305 5680 10.56 20241112 0.09 N 000050 500 137 억 204592 N N 5 N 00 N
12 20250305 140101 55 60.00 KOSPI 유통 N N N Y 60 N 6280 -10 5 -0.16 7779720 1236 12.41 6290 6330 6270 8170 4410 6290 6294.27 0.75 0 110 6403 6346 6293 6236 6183 6320 6210 137 1880 500 4270 10 1 27415270 1722 -12.79 0.22 12 0.00 -491.00 28019.00 9240 20240221 -32.03 5680 20241112 10.56 6810 -7.78 20250210 6060 3.63 20250207 8920 -29.60 20240305 5680 10.56 20241112 0.09 N 000050 500 137 억 204592 N N 5 N 00 N