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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,-20,5,-0.31,17033430,2607,91.86,6540,6600,6480,8500,4580,6540,6533.73,0.75,0,-71,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1787,-13.28,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.56,5680,20241112,14.79,6810,-4.26,20250210,6060,7.59,20250207,8800,-25.91,20240313,5680,14.79,20241112,0.09,N,000050,500,137 억,,204562,N,N,79,N,00,N
20250313,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,-20,5,-0.31,16114120,2466,86.89,6540,6600,6480,8500,4580,6540,6534.52,0.75,0,-71,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1787,-13.28,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.56,5680,20241112,14.79,6810,-4.26,20250210,6060,7.59,20250207,8800,-25.91,20240313,5680,14.79,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
20250313,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6510,-30,5,-0.46,12709270,1943,68.46,6540,6600,6480,8500,4580,6540,6541.06,0.75,0,-71,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1785,-13.26,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.67,5680,20241112,14.61,6810,-4.41,20250210,6060,7.43,20250207,8800,-26.02,20240313,5680,14.61,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
20250313,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6510,-30,5,-0.46,9769750,1491,52.54,6540,6600,6480,8500,4580,6540,6552.48,0.75,0,-70,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1785,-13.26,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.67,5680,20241112,14.61,6810,-4.41,20250210,6060,7.43,20250207,8800,-26.02,20240313,5680,14.61,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
20250313,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6540,0,3,0.00,9691560,1479,52.11,6540,6600,6480,8500,4580,6540,6552.78,0.75,0,-69,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1793,-13.32,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.33,5680,20241112,15.14,6810,-3.96,20250210,6060,7.92,20250207,8800,-25.68,20240313,5680,15.14,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
20250313,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,-20,5,-0.31,9339170,1425,50.21,6540,6600,6480,8500,4580,6540,6553.80,0.75,0,-67,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1787,-13.28,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.56,5680,20241112,14.79,6810,-4.26,20250210,6060,7.59,20250207,8800,-25.91,20240313,5680,14.79,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
20250313,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6550,10,2,0.15,5257640,800,28.19,6540,6600,6540,8500,4580,6540,6572.05,0.75,0,-69,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1796,-13.34,0.23,12,0.00,-491.00,28019.00,9000,20240229,-27.22,5680,20241112,15.32,6810,-3.82,20250210,6060,8.09,20250207,8800,-25.57,20240313,5680,15.32,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
20250313,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6600,60,2,0.92,2023780,307,10.82,6540,6600,6540,8500,4580,6540,6592.12,0.75,0,0,6633,6586,6533,6486,6433,6590,6490,137,1960,500,4440,10,1,27415270,1809,-13.44,0.24,12,0.00,-491.00,28019.00,9000,20240229,-26.67,5680,20241112,16.20,6810,-3.08,20250210,6060,8.91,20250207,8800,-25.00,20240313,5680,16.20,20241112,0.09,N,000050,500,137 억,,204562,N,N,32,N,00,N
20250312,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6540,0,3,0.00,18465110,2832,86.32,6540,6580,6480,8500,4580,6540,6520.17,0.75,0,-13,6600,6570,6510,6480,6420,6585,6495,137,1960,500,4440,10,1,27415270,1793,-13.32,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.33,5680,20241112,15.14,6810,-3.96,20250210,6060,7.92,20250207,8800,-25.68,20240313,5680,15.14,20241112,0.09,N,000050,500,137 억,,204575,N,N,32,N,00,N
20250312,150102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,-20,5,-0.31,16227390,2489,75.86,6540,6550,6480,8500,4580,6540,6519.64,0.75,0,44,6600,6570,6510,6480,6420,6585,6495,137,1960,500,4440,10,1,27415270,1787,-13.28,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.56,5680,20241112,14.79,6810,-4.26,20250210,6060,7.59,20250207,8800,-25.91,20240313,5680,14.79,20241112,0.09,N,000050,500,137 억,,204575,N,N,4,N,00,N
20250312,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,-40,5,-0.61,15161350,2325,70.86,6540,6550,6480,8500,4580,6540,6521.01,0.75,0,44,6600,6570,6510,6480,6420,6585,6495,137,1960,500,4440,10,1,27415270,1782,-13.24,0.23,12,0.01,-491.00,28019.00,9000,20240229,-27.78,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8800,-26.14,20240313,5680,14.44,20241112,0.09,N,000050,500,137 억,,204575,N,N,4,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 20250313 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6520 -20 5 -0.31 17033430 2607 91.86 6540 6600 6480 8500 4580 6540 6533.73 0.75 0 -71 6633 6586 6533 6486 6433 6590 6490 137 1960 500 4440 10 1 27415270 1787 -13.28 0.23 12 0.01 -491.00 28019.00 9000 20240229 -27.56 5680 20241112 14.79 6810 -4.26 20250210 6060 7.59 20250207 8800 -25.91 20240313 5680 14.79 20241112 0.09 N 000050 500 137 억 204562 N N 79 N 00 N
3 20250313 150101 55 60.00 KOSPI 유통 N N N Y 60 N 6520 -20 5 -0.31 16114120 2466 86.89 6540 6600 6480 8500 4580 6540 6534.52 0.75 0 -71 6633 6586 6533 6486 6433 6590 6490 137 1960 500 4440 10 1 27415270 1787 -13.28 0.23 12 0.01 -491.00 28019.00 9000 20240229 -27.56 5680 20241112 14.79 6810 -4.26 20250210 6060 7.59 20250207 8800 -25.91 20240313 5680 14.79 20241112 0.09 N 000050 500 137 억 204562 N N 32 N 00 N
4 20250313 140101 55 60.00 KOSPI 유통 N N N Y 60 N 6510 -30 5 -0.46 12709270 1943 68.46 6540 6600 6480 8500 4580 6540 6541.06 0.75 0 -71 6633 6586 6533 6486 6433 6590 6490 137 1960 500 4440 10 1 27415270 1785 -13.26 0.23 12 0.01 -491.00 28019.00 9000 20240229 -27.67 5680 20241112 14.61 6810 -4.41 20250210 6060 7.43 20250207 8800 -26.02 20240313 5680 14.61 20241112 0.09 N 000050 500 137 억 204562 N N 32 N 00 N
5 20250313 130101 55 60.00 KOSPI 유통 N N N Y 60 N 6510 -30 5 -0.46 9769750 1491 52.54 6540 6600 6480 8500 4580 6540 6552.48 0.75 0 -70 6633 6586 6533 6486 6433 6590 6490 137 1960 500 4440 10 1 27415270 1785 -13.26 0.23 12 0.01 -491.00 28019.00 9000 20240229 -27.67 5680 20241112 14.61 6810 -4.41 20250210 6060 7.43 20250207 8800 -26.02 20240313 5680 14.61 20241112 0.09 N 000050 500 137 억 204562 N N 32 N 00 N
6 20250313 120101 55 60.00 KOSPI 유통 N N N Y 60 N 6540 0 3 0.00 9691560 1479 52.11 6540 6600 6480 8500 4580 6540 6552.78 0.75 0 -69 6633 6586 6533 6486 6433 6590 6490 137 1960 500 4440 10 1 27415270 1793 -13.32 0.23 12 0.01 -491.00 28019.00 9000 20240229 -27.33 5680 20241112 15.14 6810 -3.96 20250210 6060 7.92 20250207 8800 -25.68 20240313 5680 15.14 20241112 0.09 N 000050 500 137 억 204562 N N 32 N 00 N
7 20250313 110101 55 60.00 KOSPI 유통 N N N Y 60 N 6520 -20 5 -0.31 9339170 1425 50.21 6540 6600 6480 8500 4580 6540 6553.80 0.75 0 -67 6633 6586 6533 6486 6433 6590 6490 137 1960 500 4440 10 1 27415270 1787 -13.28 0.23 12 0.01 -491.00 28019.00 9000 20240229 -27.56 5680 20241112 14.79 6810 -4.26 20250210 6060 7.59 20250207 8800 -25.91 20240313 5680 14.79 20241112 0.09 N 000050 500 137 억 204562 N N 32 N 00 N
8 20250313 100101 55 60.00 KOSPI 유통 N N N Y 60 N 6550 10 2 0.15 5257640 800 28.19 6540 6600 6540 8500 4580 6540 6572.05 0.75 0 -69 6633 6586 6533 6486 6433 6590 6490 137 1960 500 4440 10 1 27415270 1796 -13.34 0.23 12 0.00 -491.00 28019.00 9000 20240229 -27.22 5680 20241112 15.32 6810 -3.82 20250210 6060 8.09 20250207 8800 -25.57 20240313 5680 15.32 20241112 0.09 N 000050 500 137 억 204562 N N 32 N 00 N
9 20250313 090101 55 60.00 KOSPI 유통 N N N Y 60 N 6600 60 2 0.92 2023780 307 10.82 6540 6600 6540 8500 4580 6540 6592.12 0.75 0 0 6633 6586 6533 6486 6433 6590 6490 137 1960 500 4440 10 1 27415270 1809 -13.44 0.24 12 0.00 -491.00 28019.00 9000 20240229 -26.67 5680 20241112 16.20 6810 -3.08 20250210 6060 8.91 20250207 8800 -25.00 20240313 5680 16.20 20241112 0.09 N 000050 500 137 억 204562 N N 32 N 00 N
10 20250312 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6540 0 3 0.00 18465110 2832 86.32 6540 6580 6480 8500 4580 6540 6520.17 0.75 0 -13 6600 6570 6510 6480 6420 6585 6495 137 1960 500 4440 10 1 27415270 1793 -13.32 0.23 12 0.01 -491.00 28019.00 9000 20240229 -27.33 5680 20241112 15.14 6810 -3.96 20250210 6060 7.92 20250207 8800 -25.68 20240313 5680 15.14 20241112 0.09 N 000050 500 137 억 204575 N N 32 N 00 N
11 20250312 150102 55 60.00 KOSPI 유통 N N N Y 60 N 6520 -20 5 -0.31 16227390 2489 75.86 6540 6550 6480 8500 4580 6540 6519.64 0.75 0 44 6600 6570 6510 6480 6420 6585 6495 137 1960 500 4440 10 1 27415270 1787 -13.28 0.23 12 0.01 -491.00 28019.00 9000 20240229 -27.56 5680 20241112 14.79 6810 -4.26 20250210 6060 7.59 20250207 8800 -25.91 20240313 5680 14.79 20241112 0.09 N 000050 500 137 억 204575 N N 4 N 00 N
12 20250312 140101 55 60.00 KOSPI 유통 N N N Y 60 N 6500 -40 5 -0.61 15161350 2325 70.86 6540 6550 6480 8500 4580 6540 6521.01 0.75 0 44 6600 6570 6510 6480 6420 6585 6495 137 1960 500 4440 10 1 27415270 1782 -13.24 0.23 12 0.01 -491.00 28019.00 9000 20240229 -27.78 5680 20241112 14.44 6810 -4.55 20250210 6060 7.26 20250207 8800 -26.14 20240313 5680 14.44 20241112 0.09 N 000050 500 137 억 204575 N N 4 N 00 N