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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6290,10,2,0.16,33326860,5313,82.24,6280,6370,6220,8160,4400,6280,6272.70,0.75,0,-14,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1724,-12.81,0.22,12,0.02,-491.00,28019.00,9290,20240206,-32.29,5680,20241112,10.74,6810,-7.64,20250210,6060,3.80,20250207,9240,-31.93,20240221,5680,10.74,20241112,0.09,N,000050,500,137 억,,204724,N,N,27,N,00,N
20250219,150102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,0,3,0.00,27884380,4447,68.84,6280,6370,6220,8160,4400,6280,6270.38,0.75,0,18,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1722,-12.79,0.22,12,0.02,-491.00,28019.00,9290,20240206,-32.40,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,9240,-32.03,20240221,5680,10.56,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
20250219,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,0,3,0.00,25333310,4040,62.54,6280,6370,6220,8160,4400,6280,6270.62,0.75,0,-4,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1722,-12.79,0.22,12,0.01,-491.00,28019.00,9290,20240206,-32.40,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,9240,-32.03,20240221,5680,10.56,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
20250219,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6260,-20,5,-0.32,21726950,3464,53.62,6280,6370,6220,8160,4400,6280,6272.21,0.75,0,101,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1716,-12.75,0.22,12,0.01,-491.00,28019.00,9290,20240206,-32.62,5680,20241112,10.21,6810,-8.08,20250210,6060,3.30,20250207,9240,-32.25,20240221,5680,10.21,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
20250219,120102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,0,3,0.00,16762560,2671,41.35,6280,6370,6220,8160,4400,6280,6275.76,0.75,0,99,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1722,-12.79,0.22,12,0.01,-491.00,28019.00,9290,20240206,-32.40,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,9240,-32.03,20240221,5680,10.56,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
20250219,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6260,-20,5,-0.32,13884550,2212,34.24,6280,6370,6220,8160,4400,6280,6276.92,0.75,0,98,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1716,-12.75,0.22,12,0.01,-491.00,28019.00,9290,20240206,-32.62,5680,20241112,10.21,6810,-8.08,20250210,6060,3.30,20250207,9240,-32.25,20240221,5680,10.21,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
20250219,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6290,10,2,0.16,11013450,1755,27.17,6280,6370,6220,8160,4400,6280,6275.47,0.75,0,146,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1724,-12.81,0.22,12,0.01,-491.00,28019.00,9290,20240206,-32.29,5680,20241112,10.74,6810,-7.64,20250210,6060,3.80,20250207,9240,-31.93,20240221,5680,10.74,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
20250219,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6370,90,2,1.43,776950,123,1.90,6280,6370,6280,8160,4400,6280,6316.67,0.75,0,0,6406,6342,6276,6212,6146,6310,6180,137,1880,500,4270,10,1,27415270,1746,-12.97,0.23,12,0.00,-491.00,28019.00,9290,20240206,-31.43,5680,20241112,12.15,6810,-6.46,20250210,6060,5.12,20250207,9240,-31.06,20240221,5680,12.15,20241112,0.09,N,000050,500,137 억,,204724,N,N,0,N,00,N
20250218,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6280,-10,5,-0.16,39939810,6388,118.14,6290,6340,6210,8170,4410,6290,6252.28,0.75,0,-1937,6416,6352,6306,6242,6196,6330,6220,137,1880,500,4270,10,1,27415270,1722,-12.79,0.22,12,0.02,-491.00,28019.00,9380,20240205,-33.05,5680,20241112,10.56,6810,-7.78,20250210,6060,3.63,20250207,9240,-32.03,20240221,5680,10.56,20241112,0.09,N,000050,500,137 억,,204732,N,N,10,N,00,N
20250218,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6230,-60,5,-0.95,31683420,5065,93.67,6290,6340,6220,8170,4410,6290,6255.36,0.75,0,-1596,6416,6352,6306,6242,6196,6330,6220,137,1880,500,4270,10,1,27415270,1708,-12.69,0.22,12,0.02,-491.00,28019.00,9380,20240205,-33.58,5680,20241112,9.68,6810,-8.52,20250210,6060,2.81,20250207,9240,-32.58,20240221,5680,9.68,20241112,0.09,N,000050,500,137 억,,204732,N,N,10,N,00,N
20250218,140102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6240,-50,5,-0.79,24676110,3941,72.89,6290,6340,6240,8170,4410,6290,6261.38,0.75,0,-1216,6416,6352,6306,6242,6196,6330,6220,137,1880,500,4270,10,1,27415270,1711,-12.71,0.22,12,0.01,-491.00,28019.00,9380,20240205,-33.48,5680,20241112,9.86,6810,-8.37,20250210,6060,2.97,20250207,9240,-32.47,20240221,5680,9.86,20241112,0.09,N,000050,500,137 억,,204732,N,N,10,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 20250219 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6290 10 2 0.16 33326860 5313 82.24 6280 6370 6220 8160 4400 6280 6272.70 0.75 0 -14 6406 6342 6276 6212 6146 6310 6180 137 1880 500 4270 10 1 27415270 1724 -12.81 0.22 12 0.02 -491.00 28019.00 9290 20240206 -32.29 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 204724 N N 27 N 00 N
3 20250219 150102 55 60.00 KOSPI 유통 N N N Y 60 N 6280 0 3 0.00 27884380 4447 68.84 6280 6370 6220 8160 4400 6280 6270.38 0.75 0 18 6406 6342 6276 6212 6146 6310 6180 137 1880 500 4270 10 1 27415270 1722 -12.79 0.22 12 0.02 -491.00 28019.00 9290 20240206 -32.40 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 204724 N N 0 N 00 N
4 20250219 140101 55 60.00 KOSPI 유통 N N N Y 60 N 6280 0 3 0.00 25333310 4040 62.54 6280 6370 6220 8160 4400 6280 6270.62 0.75 0 -4 6406 6342 6276 6212 6146 6310 6180 137 1880 500 4270 10 1 27415270 1722 -12.79 0.22 12 0.01 -491.00 28019.00 9290 20240206 -32.40 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 204724 N N 0 N 00 N
5 20250219 130101 55 60.00 KOSPI 유통 N N N Y 60 N 6260 -20 5 -0.32 21726950 3464 53.62 6280 6370 6220 8160 4400 6280 6272.21 0.75 0 101 6406 6342 6276 6212 6146 6310 6180 137 1880 500 4270 10 1 27415270 1716 -12.75 0.22 12 0.01 -491.00 28019.00 9290 20240206 -32.62 5680 20241112 10.21 6810 -8.08 20250210 6060 3.30 20250207 9240 -32.25 20240221 5680 10.21 20241112 0.09 N 000050 500 137 억 204724 N N 0 N 00 N
6 20250219 120102 55 60.00 KOSPI 유통 N N N Y 60 N 6280 0 3 0.00 16762560 2671 41.35 6280 6370 6220 8160 4400 6280 6275.76 0.75 0 99 6406 6342 6276 6212 6146 6310 6180 137 1880 500 4270 10 1 27415270 1722 -12.79 0.22 12 0.01 -491.00 28019.00 9290 20240206 -32.40 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 204724 N N 0 N 00 N
7 20250219 110101 55 60.00 KOSPI 유통 N N N Y 60 N 6260 -20 5 -0.32 13884550 2212 34.24 6280 6370 6220 8160 4400 6280 6276.92 0.75 0 98 6406 6342 6276 6212 6146 6310 6180 137 1880 500 4270 10 1 27415270 1716 -12.75 0.22 12 0.01 -491.00 28019.00 9290 20240206 -32.62 5680 20241112 10.21 6810 -8.08 20250210 6060 3.30 20250207 9240 -32.25 20240221 5680 10.21 20241112 0.09 N 000050 500 137 억 204724 N N 0 N 00 N
8 20250219 100101 55 60.00 KOSPI 유통 N N N Y 60 N 6290 10 2 0.16 11013450 1755 27.17 6280 6370 6220 8160 4400 6280 6275.47 0.75 0 146 6406 6342 6276 6212 6146 6310 6180 137 1880 500 4270 10 1 27415270 1724 -12.81 0.22 12 0.01 -491.00 28019.00 9290 20240206 -32.29 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 204724 N N 0 N 00 N
9 20250219 090101 55 60.00 KOSPI 유통 N N N Y 60 N 6370 90 2 1.43 776950 123 1.90 6280 6370 6280 8160 4400 6280 6316.67 0.75 0 0 6406 6342 6276 6212 6146 6310 6180 137 1880 500 4270 10 1 27415270 1746 -12.97 0.23 12 0.00 -491.00 28019.00 9290 20240206 -31.43 5680 20241112 12.15 6810 -6.46 20250210 6060 5.12 20250207 9240 -31.06 20240221 5680 12.15 20241112 0.09 N 000050 500 137 억 204724 N N 0 N 00 N
10 20250218 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6280 -10 5 -0.16 39939810 6388 118.14 6290 6340 6210 8170 4410 6290 6252.28 0.75 0 -1937 6416 6352 6306 6242 6196 6330 6220 137 1880 500 4270 10 1 27415270 1722 -12.79 0.22 12 0.02 -491.00 28019.00 9380 20240205 -33.05 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 204732 N N 10 N 00 N
11 20250218 150101 55 60.00 KOSPI 유통 N N N Y 60 N 6230 -60 5 -0.95 31683420 5065 93.67 6290 6340 6220 8170 4410 6290 6255.36 0.75 0 -1596 6416 6352 6306 6242 6196 6330 6220 137 1880 500 4270 10 1 27415270 1708 -12.69 0.22 12 0.02 -491.00 28019.00 9380 20240205 -33.58 5680 20241112 9.68 6810 -8.52 20250210 6060 2.81 20250207 9240 -32.58 20240221 5680 9.68 20241112 0.09 N 000050 500 137 억 204732 N N 10 N 00 N
12 20250218 140102 55 60.00 KOSPI 유통 N N N Y 60 N 6240 -50 5 -0.79 24676110 3941 72.89 6290 6340 6240 8170 4410 6290 6261.38 0.75 0 -1216 6416 6352 6306 6242 6196 6330 6220 137 1880 500 4270 10 1 27415270 1711 -12.71 0.22 12 0.01 -491.00 28019.00 9380 20240205 -33.48 5680 20241112 9.86 6810 -8.37 20250210 6060 2.97 20250207 9240 -32.47 20240221 5680 9.86 20241112 0.09 N 000050 500 137 억 204732 N N 10 N 00 N