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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6310,20,2,0.32,18330480,2907,85.30,6290,6330,6280,8170,4410,6290,6305.63,0.75,0,11,6376,6332,6296,6252,6216,6330,6250,137,1880,500,4270,10,1,27415270,1730,-12.85,0.23,12,0.01,-491.00,28019.00,9250,20240215,-31.78,5680,20241112,11.09,6810,-7.34,20250210,6060,4.13,20250207,9240,-31.71,20240221,5680,11.09,20241112,0.09,N,000050,500,137 억,,204686,N,N,15,N,00,N
20250221,150102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,10,2,0.16,16095220,2552,74.88,6290,6330,6290,8170,4410,6290,6306.90,0.75,0,27,6376,6332,6296,6252,6216,6330,6250,137,1880,500,4270,10,1,27415270,1727,-12.83,0.22,12,0.01,-491.00,28019.00,9250,20240215,-31.89,5680,20241112,10.92,6810,-7.49,20250210,6060,3.96,20250207,9240,-31.82,20240221,5680,10.92,20241112,0.09,N,000050,500,137 억,,204686,N,N,7,N,00,N
20250221,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,10,2,0.16,13535120,2145,62.94,6290,6330,6290,8170,4410,6290,6310.08,0.75,0,27,6376,6332,6296,6252,6216,6330,6250,137,1880,500,4270,10,1,27415270,1727,-12.83,0.22,12,0.01,-491.00,28019.00,9250,20240215,-31.89,5680,20241112,10.92,6810,-7.49,20250210,6060,3.96,20250207,9240,-31.82,20240221,5680,10.92,20241112,0.09,N,000050,500,137 억,,204686,N,N,7,N,00,N
20250221,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6320,30,2,0.48,11027620,1747,51.26,6290,6330,6290,8170,4410,6290,6312.32,0.75,0,8,6376,6332,6296,6252,6216,6330,6250,137,1880,500,4270,10,1,27415270,1733,-12.87,0.23,12,0.01,-491.00,28019.00,9250,20240215,-31.68,5680,20241112,11.27,6810,-7.20,20250210,6060,4.29,20250207,9240,-31.60,20240221,5680,11.27,20241112,0.09,N,000050,500,137 억,,204686,N,N,7,N,00,N
20250221,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6320,30,2,0.48,10332840,1637,48.03,6290,6330,6290,8170,4410,6290,6312.06,0.75,0,1,6376,6332,6296,6252,6216,6330,6250,137,1880,500,4270,10,1,27415270,1733,-12.87,0.23,12,0.01,-491.00,28019.00,9250,20240215,-31.68,5680,20241112,11.27,6810,-7.20,20250210,6060,4.29,20250207,9240,-31.60,20240221,5680,11.27,20241112,0.09,N,000050,500,137 억,,204686,N,N,7,N,00,N
20250221,110102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6320,30,2,0.48,7031180,1114,32.69,6290,6330,6290,8170,4410,6290,6311.65,0.75,0,-2,6376,6332,6296,6252,6216,6330,6250,137,1880,500,4270,10,1,27415270,1733,-12.87,0.23,12,0.00,-491.00,28019.00,9250,20240215,-31.68,5680,20241112,11.27,6810,-7.20,20250210,6060,4.29,20250207,9240,-31.60,20240221,5680,11.27,20241112,0.09,N,000050,500,137 억,,204686,N,N,7,N,00,N
20250221,100102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6330,40,2,0.64,2849170,452,13.26,6290,6330,6290,8170,4410,6290,6303.47,0.75,0,8,6376,6332,6296,6252,6216,6330,6250,137,1880,500,4270,10,1,27415270,1735,-12.89,0.23,12,0.00,-491.00,28019.00,9250,20240215,-31.57,5680,20241112,11.44,6810,-7.05,20250210,6060,4.46,20250207,9240,-31.49,20240221,5680,11.44,20241112,0.09,N,000050,500,137 억,,204686,N,N,7,N,00,N
20250221,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6290,0,3,0.00,12580,2,0.06,6290,6290,6290,8170,4410,6290,6290.00,0.75,0,1,6376,6332,6296,6252,6216,6330,6250,137,1880,500,4270,10,1,27415270,1724,-12.81,0.22,12,0.00,-491.00,28019.00,9250,20240215,-32.00,5680,20241112,10.74,6810,-7.64,20250210,6060,3.80,20250207,9240,-31.93,20240221,5680,10.74,20241112,0.09,N,000050,500,137 억,,204686,N,N,7,N,00,N
20250220,160102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6290,0,3,0.00,21376030,3394,63.88,6290,6340,6260,8170,4410,6290,6298.18,0.75,0,328,6443,6366,6293,6216,6143,6405,6255,137,1880,500,4270,10,1,27415270,1724,-12.81,0.22,12,0.01,-491.00,28019.00,9250,20240215,-32.00,5680,20241112,10.74,6810,-7.64,20250210,6060,3.80,20250207,9240,-31.93,20240221,5680,10.74,20241112,0.09,N,000050,500,137 억,,204700,N,N,7,N,00,N
20250220,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,10,2,0.16,20127990,3196,60.15,6290,6340,6260,8170,4410,6290,6297.87,0.75,0,268,6443,6366,6293,6216,6143,6405,6255,137,1880,500,4270,10,1,27415270,1727,-12.83,0.22,12,0.01,-491.00,28019.00,9250,20240215,-31.89,5680,20241112,10.92,6810,-7.49,20250210,6060,3.96,20250207,9240,-31.82,20240221,5680,10.92,20241112,0.09,N,000050,500,137 억,,204700,N,N,27,N,00,N
20250220,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,-10,5,-0.16,14570200,2312,43.52,6290,6340,6260,8170,4410,6290,6301.99,0.75,0,201,6443,6366,6293,6216,6143,6405,6255,137,1880,500,4270,10,1,27415270,1722,-12.79,0.22,12,0.01,-491.00,28019.00,9250,20240215,-32.11,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,9240,-32.03,20240221,5680,10.56,20241112,0.09,N,000050,500,137 억,,204700,N,N,27,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 20250221 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6310 20 2 0.32 18330480 2907 85.30 6290 6330 6280 8170 4410 6290 6305.63 0.75 0 11 6376 6332 6296 6252 6216 6330 6250 137 1880 500 4270 10 1 27415270 1730 -12.85 0.23 12 0.01 -491.00 28019.00 9250 20240215 -31.78 5680 20241112 11.09 6810 -7.34 20250210 6060 4.13 20250207 9240 -31.71 20240221 5680 11.09 20241112 0.09 N 000050 500 137 억 204686 N N 15 N 00 N
3 20250221 150102 55 60.00 KOSPI 유통 N N N Y 60 N 6300 10 2 0.16 16095220 2552 74.88 6290 6330 6290 8170 4410 6290 6306.90 0.75 0 27 6376 6332 6296 6252 6216 6330 6250 137 1880 500 4270 10 1 27415270 1727 -12.83 0.22 12 0.01 -491.00 28019.00 9250 20240215 -31.89 5680 20241112 10.92 6810 -7.49 20250210 6060 3.96 20250207 9240 -31.82 20240221 5680 10.92 20241112 0.09 N 000050 500 137 억 204686 N N 7 N 00 N
4 20250221 140101 55 60.00 KOSPI 유통 N N N Y 60 N 6300 10 2 0.16 13535120 2145 62.94 6290 6330 6290 8170 4410 6290 6310.08 0.75 0 27 6376 6332 6296 6252 6216 6330 6250 137 1880 500 4270 10 1 27415270 1727 -12.83 0.22 12 0.01 -491.00 28019.00 9250 20240215 -31.89 5680 20241112 10.92 6810 -7.49 20250210 6060 3.96 20250207 9240 -31.82 20240221 5680 10.92 20241112 0.09 N 000050 500 137 억 204686 N N 7 N 00 N
5 20250221 130101 55 60.00 KOSPI 유통 N N N Y 60 N 6320 30 2 0.48 11027620 1747 51.26 6290 6330 6290 8170 4410 6290 6312.32 0.75 0 8 6376 6332 6296 6252 6216 6330 6250 137 1880 500 4270 10 1 27415270 1733 -12.87 0.23 12 0.01 -491.00 28019.00 9250 20240215 -31.68 5680 20241112 11.27 6810 -7.20 20250210 6060 4.29 20250207 9240 -31.60 20240221 5680 11.27 20241112 0.09 N 000050 500 137 억 204686 N N 7 N 00 N
6 20250221 120101 55 60.00 KOSPI 유통 N N N Y 60 N 6320 30 2 0.48 10332840 1637 48.03 6290 6330 6290 8170 4410 6290 6312.06 0.75 0 1 6376 6332 6296 6252 6216 6330 6250 137 1880 500 4270 10 1 27415270 1733 -12.87 0.23 12 0.01 -491.00 28019.00 9250 20240215 -31.68 5680 20241112 11.27 6810 -7.20 20250210 6060 4.29 20250207 9240 -31.60 20240221 5680 11.27 20241112 0.09 N 000050 500 137 억 204686 N N 7 N 00 N
7 20250221 110102 55 60.00 KOSPI 유통 N N N Y 60 N 6320 30 2 0.48 7031180 1114 32.69 6290 6330 6290 8170 4410 6290 6311.65 0.75 0 -2 6376 6332 6296 6252 6216 6330 6250 137 1880 500 4270 10 1 27415270 1733 -12.87 0.23 12 0.00 -491.00 28019.00 9250 20240215 -31.68 5680 20241112 11.27 6810 -7.20 20250210 6060 4.29 20250207 9240 -31.60 20240221 5680 11.27 20241112 0.09 N 000050 500 137 억 204686 N N 7 N 00 N
8 20250221 100102 55 60.00 KOSPI 유통 N N N Y 60 N 6330 40 2 0.64 2849170 452 13.26 6290 6330 6290 8170 4410 6290 6303.47 0.75 0 8 6376 6332 6296 6252 6216 6330 6250 137 1880 500 4270 10 1 27415270 1735 -12.89 0.23 12 0.00 -491.00 28019.00 9250 20240215 -31.57 5680 20241112 11.44 6810 -7.05 20250210 6060 4.46 20250207 9240 -31.49 20240221 5680 11.44 20241112 0.09 N 000050 500 137 억 204686 N N 7 N 00 N
9 20250221 090101 55 60.00 KOSPI 유통 N N N Y 60 N 6290 0 3 0.00 12580 2 0.06 6290 6290 6290 8170 4410 6290 6290.00 0.75 0 1 6376 6332 6296 6252 6216 6330 6250 137 1880 500 4270 10 1 27415270 1724 -12.81 0.22 12 0.00 -491.00 28019.00 9250 20240215 -32.00 5680 20241112 10.74 6810 -7.64 20250210 6060 3.80 20250207 9240 -31.93 20240221 5680 10.74 20241112 0.09 N 000050 500 137 억 204686 N N 7 N 00 N
10 20250220 160102 55 60.00 KOSPI 유통 N N N Y 60 N 6290 0 3 0.00 21376030 3394 63.88 6290 6340 6260 8170 4410 6290 6298.18 0.75 0 328 6443 6366 6293 6216 6143 6405 6255 137 1880 500 4270 10 1 27415270 1724 -12.81 0.22 12 0.01 -491.00 28019.00 9250 20240215 -32.00 5680 20241112 10.74 6810 -7.64 20250210 6060 3.80 20250207 9240 -31.93 20240221 5680 10.74 20241112 0.09 N 000050 500 137 억 204700 N N 7 N 00 N
11 20250220 150101 55 60.00 KOSPI 유통 N N N Y 60 N 6300 10 2 0.16 20127990 3196 60.15 6290 6340 6260 8170 4410 6290 6297.87 0.75 0 268 6443 6366 6293 6216 6143 6405 6255 137 1880 500 4270 10 1 27415270 1727 -12.83 0.22 12 0.01 -491.00 28019.00 9250 20240215 -31.89 5680 20241112 10.92 6810 -7.49 20250210 6060 3.96 20250207 9240 -31.82 20240221 5680 10.92 20241112 0.09 N 000050 500 137 억 204700 N N 27 N 00 N
12 20250220 140101 55 60.00 KOSPI 유통 N N N Y 60 N 6280 -10 5 -0.16 14570200 2312 43.52 6290 6340 6260 8170 4410 6290 6301.99 0.75 0 201 6443 6366 6293 6216 6143 6405 6255 137 1880 500 4270 10 1 27415270 1722 -12.79 0.22 12 0.01 -491.00 28019.00 9250 20240215 -32.11 5680 20241112 10.56 6810 -7.78 20250210 6060 3.63 20250207 9240 -32.03 20240221 5680 10.56 20241112 0.09 N 000050 500 137 억 204700 N N 27 N 00 N