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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6340,-50,5,-0.78,46147120,7339,37.06,6380,6380,6250,8300,4480,6390,6287.93,0.75,0,-1352,6650,6520,6420,6290,6190,6470,6240,137,1910,500,4340,10,1,27415270,1738,-12.91,0.23,12,0.03,-491.00,28019.00,9380,20240205,-32.41,5680,20241112,11.62,6810,-6.90,20250210,6060,4.62,20250207,9250,-31.46,20240215,5680,11.62,20241112,0.08,N,000050,500,137 억,,204822,N,N,106,N,00,N
20250212,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6250,-140,5,-2.19,44220300,7034,35.52,6380,6380,6250,8300,4480,6390,6286.65,0.75,0,-1335,6650,6520,6420,6290,6190,6470,6240,137,1910,500,4340,10,1,27415270,1713,-12.73,0.22,12,0.03,-491.00,28019.00,9380,20240205,-33.37,5680,20241112,10.04,6810,-8.22,20250210,6060,3.14,20250207,9250,-32.43,20240215,5680,10.04,20241112,0.08,N,000050,500,137 억,,204822,N,N,0,N,00,N
20250212,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6270,-120,5,-1.88,40233700,6397,32.31,6380,6380,6250,8300,4480,6390,6289.46,0.75,0,-1087,6650,6520,6420,6290,6190,6470,6240,137,1910,500,4340,10,1,27415270,1719,-12.77,0.22,12,0.02,-491.00,28019.00,9380,20240205,-33.16,5680,20241112,10.39,6810,-7.93,20250210,6060,3.47,20250207,9250,-32.22,20240215,5680,10.39,20241112,0.08,N,000050,500,137 억,,204822,N,N,0,N,00,N
20250212,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6250,-140,5,-2.19,38068680,6051,30.56,6380,6380,6250,8300,4480,6390,6291.30,0.75,0,-846,6650,6520,6420,6290,6190,6470,6240,137,1910,500,4340,10,1,27415270,1713,-12.73,0.22,12,0.02,-491.00,28019.00,9380,20240205,-33.37,5680,20241112,10.04,6810,-8.22,20250210,6060,3.14,20250207,9250,-32.43,20240215,5680,10.04,20241112,0.08,N,000050,500,137 억,,204822,N,N,0,N,00,N
20250212,120102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6290,-100,5,-1.56,36302850,5769,29.13,6380,6380,6250,8300,4480,6390,6292.75,0.75,0,-601,6650,6520,6420,6290,6190,6470,6240,137,1910,500,4340,10,1,27415270,1724,-12.81,0.22,12,0.02,-491.00,28019.00,9380,20240205,-32.94,5680,20241112,10.74,6810,-7.64,20250210,6060,3.80,20250207,9250,-32.00,20240215,5680,10.74,20241112,0.08,N,000050,500,137 억,,204822,N,N,0,N,00,N
20250212,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6270,-120,5,-1.88,30915890,4912,24.81,6380,6380,6250,8300,4480,6390,6293.95,0.75,0,-363,6650,6520,6420,6290,6190,6470,6240,137,1910,500,4340,10,1,27415270,1719,-12.77,0.22,12,0.02,-491.00,28019.00,9380,20240205,-33.16,5680,20241112,10.39,6810,-7.93,20250210,6060,3.47,20250207,9250,-32.22,20240215,5680,10.39,20241112,0.08,N,000050,500,137 억,,204822,N,N,0,N,00,N
20250212,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6290,-100,5,-1.56,12761990,2017,10.19,6380,6380,6290,8300,4480,6390,6327.21,0.75,0,-106,6650,6520,6420,6290,6190,6470,6240,137,1910,500,4340,10,1,27415270,1724,-12.81,0.22,12,0.01,-491.00,28019.00,9380,20240205,-32.94,5680,20241112,10.74,6810,-7.64,20250210,6060,3.80,20250207,9250,-32.00,20240215,5680,10.74,20241112,0.08,N,000050,500,137 억,,204822,N,N,0,N,00,N
20250212,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6380,-10,5,-0.16,2386120,374,1.89,6380,6380,6380,8300,4480,6390,6380.00,0.75,0,0,6650,6520,6420,6290,6190,6470,6240,137,1910,500,4340,10,1,27415270,1749,-12.99,0.23,12,0.00,-491.00,28019.00,9380,20240205,-31.98,5680,20241112,12.32,6810,-6.31,20250210,6060,5.28,20250207,9250,-31.03,20240215,5680,12.32,20241112,0.08,N,000050,500,137 억,,204822,N,N,0,N,00,N
20250211,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6390,-420,5,-6.17,126072320,19711,105.17,6500,6550,6320,8850,4770,6810,6396.17,0.75,0,-1498,7303,7056,6563,6316,5823,7180,6440,137,2040,500,4630,10,1,27415270,1752,-13.01,0.23,12,0.07,-491.00,28019.00,9380,20240205,-31.88,5680,20241112,12.50,6810,-6.17,20250210,6060,5.45,20250207,9250,-30.92,20240215,5680,12.50,20241112,0.08,N,000050,500,137 억,,204500,N,N,0,N,00,N
20250211,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6420,-390,5,-5.73,104279210,16289,86.91,6500,6550,6320,8850,4770,6810,6401.82,0.75,0,-1464,7303,7056,6563,6316,5823,7180,6440,137,2040,500,4630,10,1,27415270,1760,-13.08,0.23,12,0.06,-491.00,28019.00,9380,20240205,-31.56,5680,20241112,13.03,6810,-5.73,20250210,6060,5.94,20250207,9250,-30.59,20240215,5680,13.03,20241112,0.08,N,000050,500,137 억,,204500,N,N,0,N,00,N
20250211,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6340,-470,5,-6.90,85625330,13349,71.23,6500,6550,6330,8850,4770,6810,6414.36,0.75,0,-1529,7303,7056,6563,6316,5823,7180,6440,137,2040,500,4630,10,1,27415270,1738,-12.91,0.23,12,0.05,-491.00,28019.00,9380,20240205,-32.41,5680,20241112,11.62,6810,-6.90,20250210,6060,4.62,20250207,9250,-31.46,20240215,5680,11.62,20241112,0.08,N,000050,500,137 억,,204500,N,N,0,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 20250212 160102 55 60.00 KOSPI 유통 N N N Y 60 N 6340 -50 5 -0.78 46147120 7339 37.06 6380 6380 6250 8300 4480 6390 6287.93 0.75 0 -1352 6650 6520 6420 6290 6190 6470 6240 137 1910 500 4340 10 1 27415270 1738 -12.91 0.23 12 0.03 -491.00 28019.00 9380 20240205 -32.41 5680 20241112 11.62 6810 -6.90 20250210 6060 4.62 20250207 9250 -31.46 20240215 5680 11.62 20241112 0.08 N 000050 500 137 억 204822 N N 106 N 00 N
3 20250212 150101 55 60.00 KOSPI 유통 N N N Y 60 N 6250 -140 5 -2.19 44220300 7034 35.52 6380 6380 6250 8300 4480 6390 6286.65 0.75 0 -1335 6650 6520 6420 6290 6190 6470 6240 137 1910 500 4340 10 1 27415270 1713 -12.73 0.22 12 0.03 -491.00 28019.00 9380 20240205 -33.37 5680 20241112 10.04 6810 -8.22 20250210 6060 3.14 20250207 9250 -32.43 20240215 5680 10.04 20241112 0.08 N 000050 500 137 억 204822 N N 0 N 00 N
4 20250212 140101 55 60.00 KOSPI 유통 N N N Y 60 N 6270 -120 5 -1.88 40233700 6397 32.31 6380 6380 6250 8300 4480 6390 6289.46 0.75 0 -1087 6650 6520 6420 6290 6190 6470 6240 137 1910 500 4340 10 1 27415270 1719 -12.77 0.22 12 0.02 -491.00 28019.00 9380 20240205 -33.16 5680 20241112 10.39 6810 -7.93 20250210 6060 3.47 20250207 9250 -32.22 20240215 5680 10.39 20241112 0.08 N 000050 500 137 억 204822 N N 0 N 00 N
5 20250212 130101 55 60.00 KOSPI 유통 N N N Y 60 N 6250 -140 5 -2.19 38068680 6051 30.56 6380 6380 6250 8300 4480 6390 6291.30 0.75 0 -846 6650 6520 6420 6290 6190 6470 6240 137 1910 500 4340 10 1 27415270 1713 -12.73 0.22 12 0.02 -491.00 28019.00 9380 20240205 -33.37 5680 20241112 10.04 6810 -8.22 20250210 6060 3.14 20250207 9250 -32.43 20240215 5680 10.04 20241112 0.08 N 000050 500 137 억 204822 N N 0 N 00 N
6 20250212 120102 55 60.00 KOSPI 유통 N N N Y 60 N 6290 -100 5 -1.56 36302850 5769 29.13 6380 6380 6250 8300 4480 6390 6292.75 0.75 0 -601 6650 6520 6420 6290 6190 6470 6240 137 1910 500 4340 10 1 27415270 1724 -12.81 0.22 12 0.02 -491.00 28019.00 9380 20240205 -32.94 5680 20241112 10.74 6810 -7.64 20250210 6060 3.80 20250207 9250 -32.00 20240215 5680 10.74 20241112 0.08 N 000050 500 137 억 204822 N N 0 N 00 N
7 20250212 110101 55 60.00 KOSPI 유통 N N N Y 60 N 6270 -120 5 -1.88 30915890 4912 24.81 6380 6380 6250 8300 4480 6390 6293.95 0.75 0 -363 6650 6520 6420 6290 6190 6470 6240 137 1910 500 4340 10 1 27415270 1719 -12.77 0.22 12 0.02 -491.00 28019.00 9380 20240205 -33.16 5680 20241112 10.39 6810 -7.93 20250210 6060 3.47 20250207 9250 -32.22 20240215 5680 10.39 20241112 0.08 N 000050 500 137 억 204822 N N 0 N 00 N
8 20250212 100101 55 60.00 KOSPI 유통 N N N Y 60 N 6290 -100 5 -1.56 12761990 2017 10.19 6380 6380 6290 8300 4480 6390 6327.21 0.75 0 -106 6650 6520 6420 6290 6190 6470 6240 137 1910 500 4340 10 1 27415270 1724 -12.81 0.22 12 0.01 -491.00 28019.00 9380 20240205 -32.94 5680 20241112 10.74 6810 -7.64 20250210 6060 3.80 20250207 9250 -32.00 20240215 5680 10.74 20241112 0.08 N 000050 500 137 억 204822 N N 0 N 00 N
9 20250212 090101 55 60.00 KOSPI 유통 N N N Y 60 N 6380 -10 5 -0.16 2386120 374 1.89 6380 6380 6380 8300 4480 6390 6380.00 0.75 0 0 6650 6520 6420 6290 6190 6470 6240 137 1910 500 4340 10 1 27415270 1749 -12.99 0.23 12 0.00 -491.00 28019.00 9380 20240205 -31.98 5680 20241112 12.32 6810 -6.31 20250210 6060 5.28 20250207 9250 -31.03 20240215 5680 12.32 20241112 0.08 N 000050 500 137 억 204822 N N 0 N 00 N
10 20250211 160101 55 60.00 KOSPI 유통 N N N Y 60 N 6390 -420 5 -6.17 126072320 19711 105.17 6500 6550 6320 8850 4770 6810 6396.17 0.75 0 -1498 7303 7056 6563 6316 5823 7180 6440 137 2040 500 4630 10 1 27415270 1752 -13.01 0.23 12 0.07 -491.00 28019.00 9380 20240205 -31.88 5680 20241112 12.50 6810 -6.17 20250210 6060 5.45 20250207 9250 -30.92 20240215 5680 12.50 20241112 0.08 N 000050 500 137 억 204500 N N 0 N 00 N
11 20250211 150101 55 60.00 KOSPI 유통 N N N Y 60 N 6420 -390 5 -5.73 104279210 16289 86.91 6500 6550 6320 8850 4770 6810 6401.82 0.75 0 -1464 7303 7056 6563 6316 5823 7180 6440 137 2040 500 4630 10 1 27415270 1760 -13.08 0.23 12 0.06 -491.00 28019.00 9380 20240205 -31.56 5680 20241112 13.03 6810 -5.73 20250210 6060 5.94 20250207 9250 -30.59 20240215 5680 13.03 20241112 0.08 N 000050 500 137 억 204500 N N 0 N 00 N
12 20250211 140101 55 60.00 KOSPI 유통 N N N Y 60 N 6340 -470 5 -6.90 85625330 13349 71.23 6500 6550 6330 8850 4770 6810 6414.36 0.75 0 -1529 7303 7056 6563 6316 5823 7180 6440 137 2040 500 4630 10 1 27415270 1738 -12.91 0.23 12 0.05 -491.00 28019.00 9380 20240205 -32.41 5680 20241112 11.62 6810 -6.90 20250210 6060 4.62 20250207 9250 -31.46 20240215 5680 11.62 20241112 0.08 N 000050 500 137 억 204500 N N 0 N 00 N