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
057050/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
20250221,160554,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,52400,800,2,1.55,973095300,18687,24.31,51600,52500,51100,67000,36200,51600,52073.34,29.93,-5149,-3086,54366,52982,51016,49632,47666,53675,50325,600,15400,5000,39210,100,1,12000000,6288,4.62,0.30,12,0.16,11350.00,176277.00,62000,20240403,-15.48,42800,20241209,22.43,53600,-2.24,20250206,43350,20.88,20250113,62000,-15.48,20240403,42800,22.43,20241209,0.14,N,057050,5000,600 억,,1759713,N,N,102,N,00,N
20250221,150556,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,52300,700,2,1.36,938024300,18016,23.44,51600,52500,51100,67000,36200,51600,52066.21,29.93,-5165,-3324,54366,52982,51016,49632,47666,53675,50325,600,15400,5000,39210,100,1,12000000,6276,4.61,0.30,12,0.15,11350.00,176277.00,62000,20240403,-15.65,42800,20241209,22.20,53600,-2.43,20250206,43350,20.65,20250113,62000,-15.65,20240403,42800,22.20,20241209,0.14,N,057050,5000,600 억,,1759697,N,N,4,N,00,N
20250221,140555,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,52400,800,2,1.55,721954800,13889,18.07,51600,52400,51100,67000,36200,51600,51980.36,29.94,-4332,-3788,54366,52982,51016,49632,47666,53675,50325,600,15400,5000,39210,100,1,12000000,6288,4.62,0.30,12,0.12,11350.00,176277.00,62000,20240403,-15.48,42800,20241209,22.43,53600,-2.24,20250206,43350,20.88,20250113,62000,-15.48,20240403,42800,22.43,20241209,0.14,N,057050,5000,600 억,,1760530,N,N,4,N,00,N
20250221,130555,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51900,300,2,0.58,488414300,9421,12.25,51600,52400,51100,67000,36200,51600,51843.17,29.98,-2323,-2325,54366,52982,51016,49632,47666,53675,50325,600,15400,5000,39210,100,1,12000000,6228,4.57,0.29,12,0.08,11350.00,176277.00,62000,20240403,-16.29,42800,20241209,21.26,53600,-3.17,20250206,43350,19.72,20250113,62000,-16.29,20240403,42800,21.26,20241209,0.14,N,057050,5000,600 억,,1762539,N,N,4,N,00,N
20250221,120555,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,52100,500,2,0.97,355187500,6867,8.93,51600,52300,51100,67000,36200,51600,51723.84,29.99,-1673,-1799,54366,52982,51016,49632,47666,53675,50325,600,15400,5000,39210,100,1,12000000,6252,4.59,0.30,12,0.06,11350.00,176277.00,62000,20240403,-15.97,42800,20241209,21.73,53600,-2.80,20250206,43350,20.18,20250113,62000,-15.97,20240403,42800,21.73,20241209,0.14,N,057050,5000,600 억,,1763189,N,N,4,N,00,N
20250221,110552,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,52100,500,2,0.97,241476100,4684,6.09,51600,52100,51100,67000,36200,51600,51553.38,30.00,-620,-1057,54366,52982,51016,49632,47666,53675,50325,600,15400,5000,39210,100,1,12000000,6252,4.59,0.30,12,0.04,11350.00,176277.00,62000,20240403,-15.97,42800,20241209,21.73,53600,-2.80,20250206,43350,20.18,20250113,62000,-15.97,20240403,42800,21.73,20241209,0.14,N,057050,5000,600 억,,1764242,N,N,4,N,00,N
20250221,100554,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51700,100,2,0.19,144450400,2809,3.65,51600,51700,51100,67000,36200,51600,51424.07,30.01,-14,-523,54366,52982,51016,49632,47666,53675,50325,600,15400,5000,39210,100,1,12000000,6204,4.56,0.29,12,0.02,11350.00,176277.00,62000,20240403,-16.61,42800,20241209,20.79,53600,-3.54,20250206,43350,19.26,20250113,62000,-16.61,20240403,42800,20.79,20241209,0.14,N,057050,5000,600 억,,1764848,N,N,4,N,00,N
20250221,090555,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51300,-300,5,-0.58,29129600,566,0.74,51600,51600,51300,67000,36200,51600,51465.49,30.03,709,10,54366,52982,51016,49632,47666,53675,50325,600,15400,5000,39210,100,1,12000000,6156,4.52,0.29,12,0.00,11350.00,176277.00,62000,20240403,-17.26,42800,20241209,19.86,53600,-4.29,20250206,43350,18.34,20250113,62000,-17.26,20240403,42800,19.86,20241209,0.14,N,057050,5000,600 억,,1765571,N,N,4,N,00,N
20250220,160551,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51600,2500,2,5.09,3932507250,76821,330.07,49150,52400,49050,63800,34400,49100,51190.41,30.01,11062,11101,49366,49232,49116,48982,48866,49175,48925,600,14700,5000,37310,100,1,12000000,6192,4.55,0.29,12,0.64,11350.00,176277.00,62000,20240403,-16.77,42800,20241209,20.56,53600,-3.73,20250206,43350,19.03,20250113,62000,-16.77,20240403,42800,20.56,20241209,0.16,N,057050,5000,600 억,,1764862,N,N,4,N,00,N
20250220,150552,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51500,2400,2,4.89,3797152650,74196,318.79,49150,52400,49050,63800,34400,49100,51177.32,30.03,11901,11898,49366,49232,49116,48982,48866,49175,48925,600,14700,5000,37310,100,1,12000000,6180,4.54,0.29,12,0.62,11350.00,176277.00,62000,20240403,-16.94,42800,20241209,20.33,53600,-3.92,20250206,43350,18.80,20250113,62000,-16.94,20240403,42800,20.33,20241209,0.16,N,057050,5000,600 억,,1765701,N,N,42,N,00,N
20250220,140554,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51800,2700,2,5.50,2716858750,53365,229.29,49150,52000,49050,63800,34400,49100,50910.87,30.01,10769,10580,49366,49232,49116,48982,48866,49175,48925,600,14700,5000,37310,100,1,12000000,6216,4.56,0.29,12,0.44,11350.00,176277.00,62000,20240403,-16.45,42800,20241209,21.03,53600,-3.36,20250206,43350,19.49,20250113,62000,-16.45,20240403,42800,21.03,20241209,0.16,N,057050,5000,600 억,,1764569,N,N,42,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 160554 55 60.00 KOSPI 유통 N N N Y 60 N 52400 800 2 1.55 973095300 18687 24.31 51600 52500 51100 67000 36200 51600 52073.34 29.93 -5149 -3086 54366 52982 51016 49632 47666 53675 50325 600 15400 5000 39210 100 1 12000000 6288 4.62 0.30 12 0.16 11350.00 176277.00 62000 20240403 -15.48 42800 20241209 22.43 53600 -2.24 20250206 43350 20.88 20250113 62000 -15.48 20240403 42800 22.43 20241209 0.14 N 057050 5000 600 억 1759713 N N 102 N 00 N
3 20250221 150556 55 60.00 KOSPI 유통 N N N Y 60 N 52300 700 2 1.36 938024300 18016 23.44 51600 52500 51100 67000 36200 51600 52066.21 29.93 -5165 -3324 54366 52982 51016 49632 47666 53675 50325 600 15400 5000 39210 100 1 12000000 6276 4.61 0.30 12 0.15 11350.00 176277.00 62000 20240403 -15.65 42800 20241209 22.20 53600 -2.43 20250206 43350 20.65 20250113 62000 -15.65 20240403 42800 22.20 20241209 0.14 N 057050 5000 600 억 1759697 N N 4 N 00 N
4 20250221 140555 55 60.00 KOSPI 유통 N N N Y 60 N 52400 800 2 1.55 721954800 13889 18.07 51600 52400 51100 67000 36200 51600 51980.36 29.94 -4332 -3788 54366 52982 51016 49632 47666 53675 50325 600 15400 5000 39210 100 1 12000000 6288 4.62 0.30 12 0.12 11350.00 176277.00 62000 20240403 -15.48 42800 20241209 22.43 53600 -2.24 20250206 43350 20.88 20250113 62000 -15.48 20240403 42800 22.43 20241209 0.14 N 057050 5000 600 억 1760530 N N 4 N 00 N
5 20250221 130555 55 60.00 KOSPI 유통 N N N Y 60 N 51900 300 2 0.58 488414300 9421 12.25 51600 52400 51100 67000 36200 51600 51843.17 29.98 -2323 -2325 54366 52982 51016 49632 47666 53675 50325 600 15400 5000 39210 100 1 12000000 6228 4.57 0.29 12 0.08 11350.00 176277.00 62000 20240403 -16.29 42800 20241209 21.26 53600 -3.17 20250206 43350 19.72 20250113 62000 -16.29 20240403 42800 21.26 20241209 0.14 N 057050 5000 600 억 1762539 N N 4 N 00 N
6 20250221 120555 55 60.00 KOSPI 유통 N N N Y 60 N 52100 500 2 0.97 355187500 6867 8.93 51600 52300 51100 67000 36200 51600 51723.84 29.99 -1673 -1799 54366 52982 51016 49632 47666 53675 50325 600 15400 5000 39210 100 1 12000000 6252 4.59 0.30 12 0.06 11350.00 176277.00 62000 20240403 -15.97 42800 20241209 21.73 53600 -2.80 20250206 43350 20.18 20250113 62000 -15.97 20240403 42800 21.73 20241209 0.14 N 057050 5000 600 억 1763189 N N 4 N 00 N
7 20250221 110552 55 60.00 KOSPI 유통 N N N Y 60 N 52100 500 2 0.97 241476100 4684 6.09 51600 52100 51100 67000 36200 51600 51553.38 30.00 -620 -1057 54366 52982 51016 49632 47666 53675 50325 600 15400 5000 39210 100 1 12000000 6252 4.59 0.30 12 0.04 11350.00 176277.00 62000 20240403 -15.97 42800 20241209 21.73 53600 -2.80 20250206 43350 20.18 20250113 62000 -15.97 20240403 42800 21.73 20241209 0.14 N 057050 5000 600 억 1764242 N N 4 N 00 N
8 20250221 100554 55 60.00 KOSPI 유통 N N N Y 60 N 51700 100 2 0.19 144450400 2809 3.65 51600 51700 51100 67000 36200 51600 51424.07 30.01 -14 -523 54366 52982 51016 49632 47666 53675 50325 600 15400 5000 39210 100 1 12000000 6204 4.56 0.29 12 0.02 11350.00 176277.00 62000 20240403 -16.61 42800 20241209 20.79 53600 -3.54 20250206 43350 19.26 20250113 62000 -16.61 20240403 42800 20.79 20241209 0.14 N 057050 5000 600 억 1764848 N N 4 N 00 N
9 20250221 090555 55 60.00 KOSPI 유통 N N N Y 60 N 51300 -300 5 -0.58 29129600 566 0.74 51600 51600 51300 67000 36200 51600 51465.49 30.03 709 10 54366 52982 51016 49632 47666 53675 50325 600 15400 5000 39210 100 1 12000000 6156 4.52 0.29 12 0.00 11350.00 176277.00 62000 20240403 -17.26 42800 20241209 19.86 53600 -4.29 20250206 43350 18.34 20250113 62000 -17.26 20240403 42800 19.86 20241209 0.14 N 057050 5000 600 억 1765571 N N 4 N 00 N
10 20250220 160551 55 60.00 KOSPI 유통 N N N Y 60 N 51600 2500 2 5.09 3932507250 76821 330.07 49150 52400 49050 63800 34400 49100 51190.41 30.01 11062 11101 49366 49232 49116 48982 48866 49175 48925 600 14700 5000 37310 100 1 12000000 6192 4.55 0.29 12 0.64 11350.00 176277.00 62000 20240403 -16.77 42800 20241209 20.56 53600 -3.73 20250206 43350 19.03 20250113 62000 -16.77 20240403 42800 20.56 20241209 0.16 N 057050 5000 600 억 1764862 N N 4 N 00 N
11 20250220 150552 55 60.00 KOSPI 유통 N N N Y 60 N 51500 2400 2 4.89 3797152650 74196 318.79 49150 52400 49050 63800 34400 49100 51177.32 30.03 11901 11898 49366 49232 49116 48982 48866 49175 48925 600 14700 5000 37310 100 1 12000000 6180 4.54 0.29 12 0.62 11350.00 176277.00 62000 20240403 -16.94 42800 20241209 20.33 53600 -3.92 20250206 43350 18.80 20250113 62000 -16.94 20240403 42800 20.33 20241209 0.16 N 057050 5000 600 억 1765701 N N 42 N 00 N
12 20250220 140554 55 60.00 KOSPI 유통 N N N Y 60 N 51800 2700 2 5.50 2716858750 53365 229.29 49150 52000 49050 63800 34400 49100 50910.87 30.01 10769 10580 49366 49232 49116 48982 48866 49175 48925 600 14700 5000 37310 100 1 12000000 6216 4.56 0.29 12 0.44 11350.00 176277.00 62000 20240403 -16.45 42800 20241209 21.03 53600 -3.36 20250206 43350 19.49 20250113 62000 -16.45 20240403 42800 21.03 20241209 0.16 N 057050 5000 600 억 1764569 N N 42 N 00 N