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
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
20250212,160535,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49150,-650,5,-1.31,2140540550,43530,186.79,49900,49900,48700,64700,34900,49800,49173.92,29.97,-7514,-7763,51466,50632,49966,49132,48466,50300,48800,600,14900,5000,37840,50,1,12000000,5898,4.33,0.28,12,0.36,11350.00,176277.00,62000,20240403,-20.73,41800,20240130,17.58,53600,-8.30,20250206,43350,13.38,20250113,62000,-20.73,20240403,42800,14.84,20241209,0.16,N,057050,5000,600 억,,1761983,N,N,14,N,00,N
20250212,150535,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48850,-950,5,-1.91,2064709850,41981,180.15,49900,49900,48700,64700,34900,49800,49182.01,29.97,-7450,-7497,51466,50632,49966,49132,48466,50300,48800,600,14900,5000,37840,50,1,12000000,5862,4.30,0.28,12,0.35,11350.00,176277.00,62000,20240403,-21.21,41800,20240130,16.87,53600,-8.86,20250206,43350,12.69,20250113,62000,-21.21,20240403,42800,14.14,20241209,0.16,N,057050,5000,600 억,,1762047,N,N,147,N,00,N
20250212,140535,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48900,-900,5,-1.81,1748220050,35500,152.33,49900,49900,48750,64700,34900,49800,49245.64,29.97,-6988,-6991,51466,50632,49966,49132,48466,50300,48800,600,14900,5000,37840,50,1,12000000,5868,4.31,0.28,12,0.30,11350.00,176277.00,62000,20240403,-21.13,41800,20240130,16.99,53600,-8.77,20250206,43350,12.80,20250113,62000,-21.13,20240403,42800,14.25,20241209,0.16,N,057050,5000,600 억,,1762509,N,N,147,N,00,N
20250212,130536,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49400,-400,5,-0.80,848800550,17169,73.67,49900,49900,49050,64700,34900,49800,49437.97,30.00,-5602,-5654,51466,50632,49966,49132,48466,50300,48800,600,14900,5000,37840,50,1,12000000,5928,4.35,0.28,12,0.14,11350.00,176277.00,62000,20240403,-20.32,41800,20240130,18.18,53600,-7.84,20250206,43350,13.96,20250113,62000,-20.32,20240403,42800,15.42,20241209,0.16,N,057050,5000,600 억,,1763895,N,N,147,N,00,N
20250212,120535,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49350,-450,5,-0.90,748831900,15145,64.99,49900,49900,49050,64700,34900,49800,49444.17,30.01,-5103,-5132,51466,50632,49966,49132,48466,50300,48800,600,14900,5000,37840,50,1,12000000,5922,4.35,0.28,12,0.13,11350.00,176277.00,62000,20240403,-20.40,41800,20240130,18.06,53600,-7.93,20250206,43350,13.84,20250113,62000,-20.40,20240403,42800,15.30,20241209,0.16,N,057050,5000,600 억,,1764394,N,N,147,N,00,N
20250212,110534,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49300,-500,5,-1.00,613990050,12405,53.23,49900,49900,49250,64700,34900,49800,49495.37,30.02,-4415,-4423,51466,50632,49966,49132,48466,50300,48800,600,14900,5000,37840,50,1,12000000,5916,4.34,0.28,12,0.10,11350.00,176277.00,62000,20240403,-20.48,41800,20240130,17.94,53600,-8.02,20250206,43350,13.73,20250113,62000,-20.48,20240403,42800,15.19,20241209,0.16,N,057050,5000,600 억,,1765082,N,N,147,N,00,N
20250212,100535,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49750,-50,5,-0.10,234599800,4725,20.28,49900,49900,49450,64700,34900,49800,49650.75,30.05,-2503,-2498,51466,50632,49966,49132,48466,50300,48800,600,14900,5000,37840,50,1,12000000,5970,4.38,0.28,12,0.04,11350.00,176277.00,62000,20240403,-19.76,41800,20240130,19.02,53600,-7.18,20250206,43350,14.76,20250113,62000,-19.76,20240403,42800,16.24,20241209,0.16,N,057050,5000,600 억,,1766994,N,N,147,N,00,N
20250212,090538,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49850,50,2,0.10,13949650,280,1.20,49900,49900,49800,64700,34900,49800,49820.18,30.09,-248,-248,51466,50632,49966,49132,48466,50300,48800,600,14900,5000,37840,50,1,12000000,5982,4.39,0.28,12,0.00,11350.00,176277.00,62000,20240403,-19.60,41800,20240130,19.26,53600,-7.00,20250206,43350,14.99,20250113,62000,-19.60,20240403,42800,16.47,20241209,0.16,N,057050,5000,600 억,,1769249,N,N,147,N,00,N
20250211,160536,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49800,-200,5,-0.40,1162083600,23268,63.45,50200,50800,49300,65000,35000,50000,49943.50,30.09,-2250,-2987,52166,51082,50516,49432,48866,50800,49150,600,15000,5000,38000,50,1,12000000,5976,4.39,0.28,12,0.19,11350.00,176277.00,62000,20240403,-19.68,41450,20240129,20.14,53600,-7.09,20250206,43350,14.88,20250113,62000,-19.68,20240403,42800,16.36,20241209,0.18,N,057050,5000,600 억,,1769497,N,N,147,N,00,N
20250211,150535,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49450,-550,5,-1.10,1091973250,21853,59.59,50200,50800,49300,65000,35000,50000,49969.03,30.09,-2496,-3219,52166,51082,50516,49432,48866,50800,49150,600,15000,5000,38000,50,1,12000000,5934,4.36,0.28,12,0.18,11350.00,176277.00,62000,20240403,-20.24,41450,20240129,19.30,53600,-7.74,20250206,43350,14.07,20250113,62000,-20.24,20240403,42800,15.54,20241209,0.18,N,057050,5000,600 억,,1769251,N,N,0,N,00,N
20250211,140536,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,49500,-500,5,-1.00,802025750,16000,43.63,50200,50800,49300,65000,35000,50000,50126.61,30.09,-2364,-2871,52166,51082,50516,49432,48866,50800,49150,600,15000,5000,38000,50,1,12000000,5940,4.36,0.28,12,0.13,11350.00,176277.00,62000,20240403,-20.16,41450,20240129,19.42,53600,-7.65,20250206,43350,14.19,20250113,62000,-20.16,20240403,42800,15.65,20241209,0.18,N,057050,5000,600 억,,1769383,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 160535 55 60.00 KOSPI 유통 N N N Y 60 N 49150 -650 5 -1.31 2140540550 43530 186.79 49900 49900 48700 64700 34900 49800 49173.92 29.97 -7514 -7763 51466 50632 49966 49132 48466 50300 48800 600 14900 5000 37840 50 1 12000000 5898 4.33 0.28 12 0.36 11350.00 176277.00 62000 20240403 -20.73 41800 20240130 17.58 53600 -8.30 20250206 43350 13.38 20250113 62000 -20.73 20240403 42800 14.84 20241209 0.16 N 057050 5000 600 억 1761983 N N 14 N 00 N
3 20250212 150535 55 60.00 KOSPI 유통 N N N Y 60 N 48850 -950 5 -1.91 2064709850 41981 180.15 49900 49900 48700 64700 34900 49800 49182.01 29.97 -7450 -7497 51466 50632 49966 49132 48466 50300 48800 600 14900 5000 37840 50 1 12000000 5862 4.30 0.28 12 0.35 11350.00 176277.00 62000 20240403 -21.21 41800 20240130 16.87 53600 -8.86 20250206 43350 12.69 20250113 62000 -21.21 20240403 42800 14.14 20241209 0.16 N 057050 5000 600 억 1762047 N N 147 N 00 N
4 20250212 140535 55 60.00 KOSPI 유통 N N N Y 60 N 48900 -900 5 -1.81 1748220050 35500 152.33 49900 49900 48750 64700 34900 49800 49245.64 29.97 -6988 -6991 51466 50632 49966 49132 48466 50300 48800 600 14900 5000 37840 50 1 12000000 5868 4.31 0.28 12 0.30 11350.00 176277.00 62000 20240403 -21.13 41800 20240130 16.99 53600 -8.77 20250206 43350 12.80 20250113 62000 -21.13 20240403 42800 14.25 20241209 0.16 N 057050 5000 600 억 1762509 N N 147 N 00 N
5 20250212 130536 55 60.00 KOSPI 유통 N N N Y 60 N 49400 -400 5 -0.80 848800550 17169 73.67 49900 49900 49050 64700 34900 49800 49437.97 30.00 -5602 -5654 51466 50632 49966 49132 48466 50300 48800 600 14900 5000 37840 50 1 12000000 5928 4.35 0.28 12 0.14 11350.00 176277.00 62000 20240403 -20.32 41800 20240130 18.18 53600 -7.84 20250206 43350 13.96 20250113 62000 -20.32 20240403 42800 15.42 20241209 0.16 N 057050 5000 600 억 1763895 N N 147 N 00 N
6 20250212 120535 55 60.00 KOSPI 유통 N N N Y 60 N 49350 -450 5 -0.90 748831900 15145 64.99 49900 49900 49050 64700 34900 49800 49444.17 30.01 -5103 -5132 51466 50632 49966 49132 48466 50300 48800 600 14900 5000 37840 50 1 12000000 5922 4.35 0.28 12 0.13 11350.00 176277.00 62000 20240403 -20.40 41800 20240130 18.06 53600 -7.93 20250206 43350 13.84 20250113 62000 -20.40 20240403 42800 15.30 20241209 0.16 N 057050 5000 600 억 1764394 N N 147 N 00 N
7 20250212 110534 55 60.00 KOSPI 유통 N N N Y 60 N 49300 -500 5 -1.00 613990050 12405 53.23 49900 49900 49250 64700 34900 49800 49495.37 30.02 -4415 -4423 51466 50632 49966 49132 48466 50300 48800 600 14900 5000 37840 50 1 12000000 5916 4.34 0.28 12 0.10 11350.00 176277.00 62000 20240403 -20.48 41800 20240130 17.94 53600 -8.02 20250206 43350 13.73 20250113 62000 -20.48 20240403 42800 15.19 20241209 0.16 N 057050 5000 600 억 1765082 N N 147 N 00 N
8 20250212 100535 55 60.00 KOSPI 유통 N N N Y 60 N 49750 -50 5 -0.10 234599800 4725 20.28 49900 49900 49450 64700 34900 49800 49650.75 30.05 -2503 -2498 51466 50632 49966 49132 48466 50300 48800 600 14900 5000 37840 50 1 12000000 5970 4.38 0.28 12 0.04 11350.00 176277.00 62000 20240403 -19.76 41800 20240130 19.02 53600 -7.18 20250206 43350 14.76 20250113 62000 -19.76 20240403 42800 16.24 20241209 0.16 N 057050 5000 600 억 1766994 N N 147 N 00 N
9 20250212 090538 55 60.00 KOSPI 유통 N N N Y 60 N 49850 50 2 0.10 13949650 280 1.20 49900 49900 49800 64700 34900 49800 49820.18 30.09 -248 -248 51466 50632 49966 49132 48466 50300 48800 600 14900 5000 37840 50 1 12000000 5982 4.39 0.28 12 0.00 11350.00 176277.00 62000 20240403 -19.60 41800 20240130 19.26 53600 -7.00 20250206 43350 14.99 20250113 62000 -19.60 20240403 42800 16.47 20241209 0.16 N 057050 5000 600 억 1769249 N N 147 N 00 N
10 20250211 160536 55 60.00 KOSPI 유통 N N N Y 60 N 49800 -200 5 -0.40 1162083600 23268 63.45 50200 50800 49300 65000 35000 50000 49943.50 30.09 -2250 -2987 52166 51082 50516 49432 48866 50800 49150 600 15000 5000 38000 50 1 12000000 5976 4.39 0.28 12 0.19 11350.00 176277.00 62000 20240403 -19.68 41450 20240129 20.14 53600 -7.09 20250206 43350 14.88 20250113 62000 -19.68 20240403 42800 16.36 20241209 0.18 N 057050 5000 600 억 1769497 N N 147 N 00 N
11 20250211 150535 55 60.00 KOSPI 유통 N N N Y 60 N 49450 -550 5 -1.10 1091973250 21853 59.59 50200 50800 49300 65000 35000 50000 49969.03 30.09 -2496 -3219 52166 51082 50516 49432 48866 50800 49150 600 15000 5000 38000 50 1 12000000 5934 4.36 0.28 12 0.18 11350.00 176277.00 62000 20240403 -20.24 41450 20240129 19.30 53600 -7.74 20250206 43350 14.07 20250113 62000 -20.24 20240403 42800 15.54 20241209 0.18 N 057050 5000 600 억 1769251 N N 0 N 00 N
12 20250211 140536 55 60.00 KOSPI 유통 N N N Y 60 N 49500 -500 5 -1.00 802025750 16000 43.63 50200 50800 49300 65000 35000 50000 50126.61 30.09 -2364 -2871 52166 51082 50516 49432 48866 50800 49150 600 15000 5000 38000 50 1 12000000 5940 4.36 0.28 12 0.13 11350.00 176277.00 62000 20240403 -20.16 41450 20240129 19.42 53600 -7.65 20250206 43350 14.19 20250113 62000 -20.16 20240403 42800 15.65 20241209 0.18 N 057050 5000 600 억 1769383 N N 0 N 00 N