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
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
20250219,160549,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49100,50,2,0.10,1139334550,23215,159.45,49250,49250,49000,63700,34350,49050,49077.35,29.83,-301,-980,49716,49382,49116,48782,48516,49550,48950,600,14650,5000,37270,50,1,12000000,5892,4.33,0.28,12,0.19,11350.00,176277.00,62000,20240403,-20.81,42800,20241209,14.72,53600,-8.40,20250206,43350,13.26,20250113,62000,-20.81,20240403,42800,14.72,20241209,0.15,N,057050,5000,600 억,,1753938,N,N,42,N,00,N
20250219,150551,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49000,-50,5,-0.10,1042982350,21251,145.96,49250,49250,49000,63700,34350,49050,49079.21,29.83,-97,-870,49716,49382,49116,48782,48516,49550,48950,600,14650,5000,37270,50,1,12000000,5880,4.32,0.28,12,0.18,11350.00,176277.00,62000,20240403,-20.97,42800,20241209,14.49,53600,-8.58,20250206,43350,13.03,20250113,62000,-20.97,20240403,42800,14.49,20241209,0.15,N,057050,5000,600 억,,1754142,N,N,6,N,00,N
20250219,140548,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49100,50,2,0.10,879097200,17911,123.02,49250,49250,49000,63700,34350,49050,49081.41,29.84,208,-115,49716,49382,49116,48782,48516,49550,48950,600,14650,5000,37270,50,1,12000000,5892,4.33,0.28,12,0.15,11350.00,176277.00,62000,20240403,-20.81,42800,20241209,14.72,53600,-8.40,20250206,43350,13.26,20250113,62000,-20.81,20240403,42800,14.72,20241209,0.15,N,057050,5000,600 억,,1754447,N,N,6,N,00,N
20250219,130549,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49050,0,3,0.00,717124600,14609,100.34,49250,49250,49000,63700,34350,49050,49087.86,29.85,766,526,49716,49382,49116,48782,48516,49550,48950,600,14650,5000,37270,50,1,12000000,5886,4.32,0.28,12,0.12,11350.00,176277.00,62000,20240403,-20.89,42800,20241209,14.60,53600,-8.49,20250206,43350,13.15,20250113,62000,-20.89,20240403,42800,14.60,20241209,0.15,N,057050,5000,600 억,,1755005,N,N,6,N,00,N
20250219,120549,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49150,100,2,0.20,518031800,10551,72.47,49250,49250,49050,63700,34350,49050,49097.89,29.85,786,244,49716,49382,49116,48782,48516,49550,48950,600,14650,5000,37270,50,1,12000000,5898,4.33,0.28,12,0.09,11350.00,176277.00,62000,20240403,-20.73,42800,20241209,14.84,53600,-8.30,20250206,43350,13.38,20250113,62000,-20.73,20240403,42800,14.84,20241209,0.15,N,057050,5000,600 억,,1755025,N,N,6,N,00,N
20250219,110550,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49100,50,2,0.10,404062100,8231,56.54,49250,49250,49050,63700,34350,49050,49090.28,29.85,756,408,49716,49382,49116,48782,48516,49550,48950,600,14650,5000,37270,50,1,12000000,5892,4.33,0.28,12,0.07,11350.00,176277.00,62000,20240403,-20.81,42800,20241209,14.72,53600,-8.40,20250206,43350,13.26,20250113,62000,-20.81,20240403,42800,14.72,20241209,0.15,N,057050,5000,600 억,,1754995,N,N,6,N,00,N
20250219,100549,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49100,50,2,0.10,252441600,5143,35.33,49250,49250,49050,63700,34350,49050,49084.50,29.85,660,218,49716,49382,49116,48782,48516,49550,48950,600,14650,5000,37270,50,1,12000000,5892,4.33,0.28,12,0.04,11350.00,176277.00,62000,20240403,-20.81,42800,20241209,14.72,53600,-8.40,20250206,43350,13.26,20250113,62000,-20.81,20240403,42800,14.72,20241209,0.15,N,057050,5000,600 억,,1754899,N,N,6,N,00,N
20250219,090551,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49050,0,3,0.00,14532900,296,2.03,49250,49250,49050,63700,34350,49050,49097.64,29.83,-139,-277,49716,49382,49116,48782,48516,49550,48950,600,14650,5000,37270,50,1,12000000,5886,4.32,0.28,12,0.00,11350.00,176277.00,62000,20240403,-20.89,42800,20241209,14.60,53600,-8.49,20250206,43350,13.15,20250113,62000,-20.89,20240403,42800,14.60,20241209,0.15,N,057050,5000,600 억,,1754100,N,N,6,N,00,N
20250218,160548,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49050,200,2,0.41,712322850,14520,36.80,48900,49450,48850,63500,34200,48850,49058.05,29.83,370,-91,49616,49232,48866,48482,48116,49050,48300,600,14650,5000,37120,50,1,12000000,5886,4.32,0.28,12,0.12,11350.00,176277.00,62000,20240403,-20.89,42800,20241209,14.60,53600,-8.49,20250206,43350,13.15,20250113,62000,-20.89,20240403,42800,14.60,20241209,0.15,N,057050,5000,600 억,,1754239,N,N,6,N,00,N
20250218,150548,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48950,100,2,0.20,691341350,14092,35.71,48900,49450,48850,63500,34200,48850,49059.14,29.84,489,27,49616,49232,48866,48482,48116,49050,48300,600,14650,5000,37120,50,1,12000000,5874,4.31,0.28,12,0.12,11350.00,176277.00,62000,20240403,-21.05,42800,20241209,14.37,53600,-8.68,20250206,43350,12.92,20250113,62000,-21.05,20240403,42800,14.37,20241209,0.15,N,057050,5000,600 억,,1754358,N,N,21,N,00,N
20250218,140549,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49000,150,2,0.31,576036650,11739,29.75,48900,49450,48850,63500,34200,48850,49070.33,29.84,659,368,49616,49232,48866,48482,48116,49050,48300,600,14650,5000,37120,50,1,12000000,5880,4.32,0.28,12,0.10,11350.00,176277.00,62000,20240403,-20.97,42800,20241209,14.49,53600,-8.58,20250206,43350,13.03,20250113,62000,-20.97,20240403,42800,14.49,20241209,0.15,N,057050,5000,600 억,,1754528,N,N,21,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 160549 55 60.00 KOSPI 유통 N N N Y 60 N 49100 50 2 0.10 1139334550 23215 159.45 49250 49250 49000 63700 34350 49050 49077.35 29.83 -301 -980 49716 49382 49116 48782 48516 49550 48950 600 14650 5000 37270 50 1 12000000 5892 4.33 0.28 12 0.19 11350.00 176277.00 62000 20240403 -20.81 42800 20241209 14.72 53600 -8.40 20250206 43350 13.26 20250113 62000 -20.81 20240403 42800 14.72 20241209 0.15 N 057050 5000 600 억 1753938 N N 42 N 00 N
3 20250219 150551 55 60.00 KOSPI 유통 N N N Y 60 N 49000 -50 5 -0.10 1042982350 21251 145.96 49250 49250 49000 63700 34350 49050 49079.21 29.83 -97 -870 49716 49382 49116 48782 48516 49550 48950 600 14650 5000 37270 50 1 12000000 5880 4.32 0.28 12 0.18 11350.00 176277.00 62000 20240403 -20.97 42800 20241209 14.49 53600 -8.58 20250206 43350 13.03 20250113 62000 -20.97 20240403 42800 14.49 20241209 0.15 N 057050 5000 600 억 1754142 N N 6 N 00 N
4 20250219 140548 55 60.00 KOSPI 유통 N N N Y 60 N 49100 50 2 0.10 879097200 17911 123.02 49250 49250 49000 63700 34350 49050 49081.41 29.84 208 -115 49716 49382 49116 48782 48516 49550 48950 600 14650 5000 37270 50 1 12000000 5892 4.33 0.28 12 0.15 11350.00 176277.00 62000 20240403 -20.81 42800 20241209 14.72 53600 -8.40 20250206 43350 13.26 20250113 62000 -20.81 20240403 42800 14.72 20241209 0.15 N 057050 5000 600 억 1754447 N N 6 N 00 N
5 20250219 130549 55 60.00 KOSPI 유통 N N N Y 60 N 49050 0 3 0.00 717124600 14609 100.34 49250 49250 49000 63700 34350 49050 49087.86 29.85 766 526 49716 49382 49116 48782 48516 49550 48950 600 14650 5000 37270 50 1 12000000 5886 4.32 0.28 12 0.12 11350.00 176277.00 62000 20240403 -20.89 42800 20241209 14.60 53600 -8.49 20250206 43350 13.15 20250113 62000 -20.89 20240403 42800 14.60 20241209 0.15 N 057050 5000 600 억 1755005 N N 6 N 00 N
6 20250219 120549 55 60.00 KOSPI 유통 N N N Y 60 N 49150 100 2 0.20 518031800 10551 72.47 49250 49250 49050 63700 34350 49050 49097.89 29.85 786 244 49716 49382 49116 48782 48516 49550 48950 600 14650 5000 37270 50 1 12000000 5898 4.33 0.28 12 0.09 11350.00 176277.00 62000 20240403 -20.73 42800 20241209 14.84 53600 -8.30 20250206 43350 13.38 20250113 62000 -20.73 20240403 42800 14.84 20241209 0.15 N 057050 5000 600 억 1755025 N N 6 N 00 N
7 20250219 110550 55 60.00 KOSPI 유통 N N N Y 60 N 49100 50 2 0.10 404062100 8231 56.54 49250 49250 49050 63700 34350 49050 49090.28 29.85 756 408 49716 49382 49116 48782 48516 49550 48950 600 14650 5000 37270 50 1 12000000 5892 4.33 0.28 12 0.07 11350.00 176277.00 62000 20240403 -20.81 42800 20241209 14.72 53600 -8.40 20250206 43350 13.26 20250113 62000 -20.81 20240403 42800 14.72 20241209 0.15 N 057050 5000 600 억 1754995 N N 6 N 00 N
8 20250219 100549 55 60.00 KOSPI 유통 N N N Y 60 N 49100 50 2 0.10 252441600 5143 35.33 49250 49250 49050 63700 34350 49050 49084.50 29.85 660 218 49716 49382 49116 48782 48516 49550 48950 600 14650 5000 37270 50 1 12000000 5892 4.33 0.28 12 0.04 11350.00 176277.00 62000 20240403 -20.81 42800 20241209 14.72 53600 -8.40 20250206 43350 13.26 20250113 62000 -20.81 20240403 42800 14.72 20241209 0.15 N 057050 5000 600 억 1754899 N N 6 N 00 N
9 20250219 090551 55 60.00 KOSPI 유통 N N N Y 60 N 49050 0 3 0.00 14532900 296 2.03 49250 49250 49050 63700 34350 49050 49097.64 29.83 -139 -277 49716 49382 49116 48782 48516 49550 48950 600 14650 5000 37270 50 1 12000000 5886 4.32 0.28 12 0.00 11350.00 176277.00 62000 20240403 -20.89 42800 20241209 14.60 53600 -8.49 20250206 43350 13.15 20250113 62000 -20.89 20240403 42800 14.60 20241209 0.15 N 057050 5000 600 억 1754100 N N 6 N 00 N
10 20250218 160548 55 60.00 KOSPI 유통 N N N Y 60 N 49050 200 2 0.41 712322850 14520 36.80 48900 49450 48850 63500 34200 48850 49058.05 29.83 370 -91 49616 49232 48866 48482 48116 49050 48300 600 14650 5000 37120 50 1 12000000 5886 4.32 0.28 12 0.12 11350.00 176277.00 62000 20240403 -20.89 42800 20241209 14.60 53600 -8.49 20250206 43350 13.15 20250113 62000 -20.89 20240403 42800 14.60 20241209 0.15 N 057050 5000 600 억 1754239 N N 6 N 00 N
11 20250218 150548 55 60.00 KOSPI 유통 N N N Y 60 N 48950 100 2 0.20 691341350 14092 35.71 48900 49450 48850 63500 34200 48850 49059.14 29.84 489 27 49616 49232 48866 48482 48116 49050 48300 600 14650 5000 37120 50 1 12000000 5874 4.31 0.28 12 0.12 11350.00 176277.00 62000 20240403 -21.05 42800 20241209 14.37 53600 -8.68 20250206 43350 12.92 20250113 62000 -21.05 20240403 42800 14.37 20241209 0.15 N 057050 5000 600 억 1754358 N N 21 N 00 N
12 20250218 140549 55 60.00 KOSPI 유통 N N N Y 60 N 49000 150 2 0.31 576036650 11739 29.75 48900 49450 48850 63500 34200 48850 49070.33 29.84 659 368 49616 49232 48866 48482 48116 49050 48300 600 14650 5000 37120 50 1 12000000 5880 4.32 0.28 12 0.10 11350.00 176277.00 62000 20240403 -20.97 42800 20241209 14.49 53600 -8.58 20250206 43350 13.03 20250113 62000 -20.97 20240403 42800 14.49 20241209 0.15 N 057050 5000 600 억 1754528 N N 21 N 00 N