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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,-40,5,-0.63,11217100,1785,107.08,6290,6340,6250,8210,4430,6320,6284.09,0.75,0,588,6366,6342,6296,6272,6226,6355,6285,137,1890,500,4290,10,1,27415270,1722,-12.79,0.22,12,0.01,-491.00,28019.00,9240,20240221,-32.03,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,9000,-30.22,20240229,5680,10.56,20241112,0.09,N,000050,500,137 억,,204584,N,N,0,N,00,N
20250228,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6260,-60,5,-0.95,8550490,1360,81.58,6290,6340,6260,8210,4430,6320,6287.12,0.75,0,622,6366,6342,6296,6272,6226,6355,6285,137,1890,500,4290,10,1,27415270,1716,-12.75,0.22,12,0.00,-491.00,28019.00,9240,20240221,-32.25,5680,20241112,10.21,6810,-8.08,20250210,6060,3.30,20250207,9000,-30.44,20240229,5680,10.21,20241112,0.09,N,000050,500,137 억,,204584,N,N,0,N,00,N
20250228,140102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6270,-50,5,-0.79,6008640,954,57.23,6290,6340,6260,8210,4430,6320,6298.36,0.75,0,604,6366,6342,6296,6272,6226,6355,6285,137,1890,500,4290,10,1,27415270,1719,-12.77,0.22,12,0.00,-491.00,28019.00,9240,20240221,-32.14,5680,20241112,10.39,6810,-7.93,20250210,6060,3.47,20250207,9000,-30.33,20240229,5680,10.39,20241112,0.09,N,000050,500,137 억,,204584,N,N,0,N,00,N
20250228,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6290,-30,5,-0.47,5701050,905,54.29,6290,6340,6260,8210,4430,6320,6299.50,0.75,0,586,6366,6342,6296,6272,6226,6355,6285,137,1890,500,4290,10,1,27415270,1724,-12.81,0.22,12,0.00,-491.00,28019.00,9240,20240221,-31.93,5680,20241112,10.74,6810,-7.64,20250210,6060,3.80,20250207,9000,-30.11,20240229,5680,10.74,20241112,0.09,N,000050,500,137 억,,204584,N,N,0,N,00,N
20250228,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,-20,5,-0.32,4611040,731,43.85,6290,6340,6290,8210,4430,6320,6307.85,0.75,0,561,6366,6342,6296,6272,6226,6355,6285,137,1890,500,4290,10,1,27415270,1727,-12.83,0.22,12,0.00,-491.00,28019.00,9240,20240221,-31.82,5680,20241112,10.92,6810,-7.49,20250210,6060,3.96,20250207,9000,-30.00,20240229,5680,10.92,20241112,0.09,N,000050,500,137 억,,204584,N,N,0,N,00,N
20250228,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6310,-10,5,-0.16,3506720,556,33.35,6290,6340,6290,8210,4430,6320,6307.05,0.75,0,386,6366,6342,6296,6272,6226,6355,6285,137,1890,500,4290,10,1,27415270,1730,-12.85,0.23,12,0.00,-491.00,28019.00,9240,20240221,-31.71,5680,20241112,11.09,6810,-7.34,20250210,6060,4.13,20250207,9000,-29.89,20240229,5680,11.09,20241112,0.09,N,000050,500,137 억,,204584,N,N,0,N,00,N
20250228,100102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6310,-10,5,-0.16,2067640,328,19.68,6290,6340,6290,8210,4430,6320,6303.78,0.75,0,197,6366,6342,6296,6272,6226,6355,6285,137,1890,500,4290,10,1,27415270,1730,-12.85,0.23,12,0.00,-491.00,28019.00,9240,20240221,-31.71,5680,20241112,11.09,6810,-7.34,20250210,6060,4.13,20250207,9000,-29.89,20240229,5680,11.09,20241112,0.09,N,000050,500,137 억,,204584,N,N,0,N,00,N
20250228,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6290,-30,5,-0.47,654160,104,6.24,6290,6290,6290,8210,4430,6320,6290.00,0.75,0,3,6366,6342,6296,6272,6226,6355,6285,137,1890,500,4290,10,1,27415270,1724,-12.81,0.22,12,0.00,-491.00,28019.00,9240,20240221,-31.93,5680,20241112,10.74,6810,-7.64,20250210,6060,3.80,20250207,9000,-30.11,20240229,5680,10.74,20241112,0.09,N,000050,500,137 억,,204584,N,N,0,N,00,N
20250227,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6320,20,2,0.32,10431960,1662,28.75,6300,6320,6250,8190,4410,6300,6275.41,0.75,0,16,6346,6322,6296,6272,6246,6325,6275,137,1890,500,4280,10,1,27415270,1733,-12.87,0.23,12,0.01,-491.00,28019.00,9240,20240221,-31.60,5680,20241112,11.27,6810,-7.20,20250210,6060,4.29,20250207,9000,-29.78,20240229,5680,11.27,20241112,0.09,N,000050,500,137 억,,204586,N,N,17,N,00,N
20250227,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6260,-40,5,-0.63,6797900,1084,18.75,6300,6310,6250,8190,4410,6300,6271.13,0.75,0,16,6346,6322,6296,6272,6246,6325,6275,137,1890,500,4280,10,1,27415270,1716,-12.75,0.22,12,0.00,-491.00,28019.00,9240,20240221,-32.25,5680,20241112,10.21,6810,-8.08,20250210,6060,3.30,20250207,9000,-30.44,20240229,5680,10.21,20241112,0.09,N,000050,500,137 억,,204586,N,N,17,N,00,N
20250227,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6250,-50,5,-0.79,5827600,929,16.07,6300,6310,6250,8190,4410,6300,6272.98,0.75,0,16,6346,6322,6296,6272,6246,6325,6275,137,1890,500,4280,10,1,27415270,1713,-12.73,0.22,12,0.00,-491.00,28019.00,9240,20240221,-32.36,5680,20241112,10.04,6810,-8.22,20250210,6060,3.14,20250207,9000,-30.56,20240229,5680,10.04,20241112,0.09,N,000050,500,137 억,,204586,N,N,17,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 20250228 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6280 -40 5 -0.63 11217100 1785 107.08 6290 6340 6250 8210 4430 6320 6284.09 0.75 0 588 6366 6342 6296 6272 6226 6355 6285 137 1890 500 4290 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 9000 -30.22 20240229 5680 10.56 20241112 0.09 N 000050 500 137 억 204584 N N 0 N 00 N
3 20250228 150101 55 60.00 KOSPI 유통 N N N Y 60 N 6260 -60 5 -0.95 8550490 1360 81.58 6290 6340 6260 8210 4430 6320 6287.12 0.75 0 622 6366 6342 6296 6272 6226 6355 6285 137 1890 500 4290 10 1 27415270 1716 -12.75 0.22 12 0.00 -491.00 28019.00 9240 20240221 -32.25 5680 20241112 10.21 6810 -8.08 20250210 6060 3.30 20250207 9000 -30.44 20240229 5680 10.21 20241112 0.09 N 000050 500 137 억 204584 N N 0 N 00 N
4 20250228 140102 55 60.00 KOSPI 유통 N N N Y 60 N 6270 -50 5 -0.79 6008640 954 57.23 6290 6340 6260 8210 4430 6320 6298.36 0.75 0 604 6366 6342 6296 6272 6226 6355 6285 137 1890 500 4290 10 1 27415270 1719 -12.77 0.22 12 0.00 -491.00 28019.00 9240 20240221 -32.14 5680 20241112 10.39 6810 -7.93 20250210 6060 3.47 20250207 9000 -30.33 20240229 5680 10.39 20241112 0.09 N 000050 500 137 억 204584 N N 0 N 00 N
5 20250228 130101 55 60.00 KOSPI 유통 N N N Y 60 N 6290 -30 5 -0.47 5701050 905 54.29 6290 6340 6260 8210 4430 6320 6299.50 0.75 0 586 6366 6342 6296 6272 6226 6355 6285 137 1890 500 4290 10 1 27415270 1724 -12.81 0.22 12 0.00 -491.00 28019.00 9240 20240221 -31.93 5680 20241112 10.74 6810 -7.64 20250210 6060 3.80 20250207 9000 -30.11 20240229 5680 10.74 20241112 0.09 N 000050 500 137 억 204584 N N 0 N 00 N
6 20250228 120101 55 60.00 KOSPI 유통 N N N Y 60 N 6300 -20 5 -0.32 4611040 731 43.85 6290 6340 6290 8210 4430 6320 6307.85 0.75 0 561 6366 6342 6296 6272 6226 6355 6285 137 1890 500 4290 10 1 27415270 1727 -12.83 0.22 12 0.00 -491.00 28019.00 9240 20240221 -31.82 5680 20241112 10.92 6810 -7.49 20250210 6060 3.96 20250207 9000 -30.00 20240229 5680 10.92 20241112 0.09 N 000050 500 137 억 204584 N N 0 N 00 N
7 20250228 110101 55 60.00 KOSPI 유통 N N N Y 60 N 6310 -10 5 -0.16 3506720 556 33.35 6290 6340 6290 8210 4430 6320 6307.05 0.75 0 386 6366 6342 6296 6272 6226 6355 6285 137 1890 500 4290 10 1 27415270 1730 -12.85 0.23 12 0.00 -491.00 28019.00 9240 20240221 -31.71 5680 20241112 11.09 6810 -7.34 20250210 6060 4.13 20250207 9000 -29.89 20240229 5680 11.09 20241112 0.09 N 000050 500 137 억 204584 N N 0 N 00 N
8 20250228 100102 55 60.00 KOSPI 유통 N N N Y 60 N 6310 -10 5 -0.16 2067640 328 19.68 6290 6340 6290 8210 4430 6320 6303.78 0.75 0 197 6366 6342 6296 6272 6226 6355 6285 137 1890 500 4290 10 1 27415270 1730 -12.85 0.23 12 0.00 -491.00 28019.00 9240 20240221 -31.71 5680 20241112 11.09 6810 -7.34 20250210 6060 4.13 20250207 9000 -29.89 20240229 5680 11.09 20241112 0.09 N 000050 500 137 억 204584 N N 0 N 00 N
9 20250228 090101 55 60.00 KOSPI 유통 N N N Y 60 N 6290 -30 5 -0.47 654160 104 6.24 6290 6290 6290 8210 4430 6320 6290.00 0.75 0 3 6366 6342 6296 6272 6226 6355 6285 137 1890 500 4290 10 1 27415270 1724 -12.81 0.22 12 0.00 -491.00 28019.00 9240 20240221 -31.93 5680 20241112 10.74 6810 -7.64 20250210 6060 3.80 20250207 9000 -30.11 20240229 5680 10.74 20241112 0.09 N 000050 500 137 억 204584 N N 0 N 00 N
10 20250227 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6320 20 2 0.32 10431960 1662 28.75 6300 6320 6250 8190 4410 6300 6275.41 0.75 0 16 6346 6322 6296 6272 6246 6325 6275 137 1890 500 4280 10 1 27415270 1733 -12.87 0.23 12 0.01 -491.00 28019.00 9240 20240221 -31.60 5680 20241112 11.27 6810 -7.20 20250210 6060 4.29 20250207 9000 -29.78 20240229 5680 11.27 20241112 0.09 N 000050 500 137 억 204586 N N 17 N 00 N
11 20250227 150101 55 60.00 KOSPI 유통 N N N Y 60 N 6260 -40 5 -0.63 6797900 1084 18.75 6300 6310 6250 8190 4410 6300 6271.13 0.75 0 16 6346 6322 6296 6272 6246 6325 6275 137 1890 500 4280 10 1 27415270 1716 -12.75 0.22 12 0.00 -491.00 28019.00 9240 20240221 -32.25 5680 20241112 10.21 6810 -8.08 20250210 6060 3.30 20250207 9000 -30.44 20240229 5680 10.21 20241112 0.09 N 000050 500 137 억 204586 N N 17 N 00 N
12 20250227 140101 55 60.00 KOSPI 유통 N N N Y 60 N 6250 -50 5 -0.79 5827600 929 16.07 6300 6310 6250 8190 4410 6300 6272.98 0.75 0 16 6346 6322 6296 6272 6246 6325 6275 137 1890 500 4280 10 1 27415270 1713 -12.73 0.22 12 0.00 -491.00 28019.00 9240 20240221 -32.36 5680 20241112 10.04 6810 -8.22 20250210 6060 3.14 20250207 9000 -30.56 20240229 5680 10.04 20241112 0.09 N 000050 500 137 억 204586 N N 17 N 00 N