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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005750/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
20250228,160217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3965,-110,5,-2.70,66516510,16748,70.81,4065,4065,3945,5290,2855,4075,3971.61,0.99,0,-422,4135,4105,4070,4040,4005,4087,4022,167,1215,1000,2850,5,1,16672240,661,-14.21,0.43,12,0.10,-279.00,9208.00,5040,20240624,-21.33,3195,20240806,24.10,4205,-5.71,20250206,3530,12.32,20250203,5040,-21.33,20240624,3195,24.10,20240806,0.66,N,005750,1000,166 억,,164550,N,N,0,N,00,N
20250228,150217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3975,-100,5,-2.45,64846200,16327,69.03,4065,4065,3945,5290,2855,4075,3971.72,0.99,0,-679,4135,4105,4070,4040,4005,4087,4022,167,1215,1000,2850,5,1,16672240,663,-14.25,0.43,12,0.10,-279.00,9208.00,5040,20240624,-21.13,3195,20240806,24.41,4205,-5.47,20250206,3530,12.61,20250203,5040,-21.13,20240624,3195,24.41,20240806,0.66,N,005750,1000,166 억,,164550,N,N,0,N,00,N
20250228,140217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3965,-110,5,-2.70,57407015,14458,61.13,4065,4065,3945,5290,2855,4075,3970.61,0.99,0,-1282,4135,4105,4070,4040,4005,4087,4022,167,1215,1000,2850,5,1,16672240,661,-14.21,0.43,12,0.09,-279.00,9208.00,5040,20240624,-21.33,3195,20240806,24.10,4205,-5.71,20250206,3530,12.32,20250203,5040,-21.33,20240624,3195,24.10,20240806,0.66,N,005750,1000,166 억,,164550,N,N,0,N,00,N
20250228,130217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3955,-120,5,-2.94,51610200,12994,54.94,4065,4065,3945,5290,2855,4075,3971.85,0.99,0,-1210,4135,4105,4070,4040,4005,4087,4022,167,1215,1000,2850,5,1,16672240,659,-14.18,0.43,12,0.08,-279.00,9208.00,5040,20240624,-21.53,3195,20240806,23.79,4205,-5.95,20250206,3530,12.04,20250203,5040,-21.53,20240624,3195,23.79,20240806,0.66,N,005750,1000,166 억,,164550,N,N,0,N,00,N
20250228,120216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3970,-105,5,-2.58,42327910,10650,45.03,4065,4065,3945,5290,2855,4075,3974.45,0.99,0,-1210,4135,4105,4070,4040,4005,4087,4022,167,1215,1000,2850,5,1,16672240,662,-14.23,0.43,12,0.06,-279.00,9208.00,5040,20240624,-21.23,3195,20240806,24.26,4205,-5.59,20250206,3530,12.46,20250203,5040,-21.23,20240624,3195,24.26,20240806,0.66,N,005750,1000,166 억,,164550,N,N,0,N,00,N
20250228,110216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3975,-100,5,-2.45,36228490,9110,38.52,4065,4065,3950,5290,2855,4075,3976.78,0.99,0,-1030,4135,4105,4070,4040,4005,4087,4022,167,1215,1000,2850,5,1,16672240,663,-14.25,0.43,12,0.05,-279.00,9208.00,5040,20240624,-21.13,3195,20240806,24.41,4205,-5.47,20250206,3530,12.61,20250203,5040,-21.13,20240624,3195,24.41,20240806,0.66,N,005750,1000,166 억,,164550,N,N,0,N,00,N
20250228,100216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3965,-110,5,-2.70,19385870,4856,20.53,4065,4065,3955,5290,2855,4075,3992.15,0.99,0,-904,4135,4105,4070,4040,4005,4087,4022,167,1215,1000,2850,5,1,16672240,661,-14.21,0.43,12,0.03,-279.00,9208.00,5040,20240624,-21.33,3195,20240806,24.10,4205,-5.71,20250206,3530,12.32,20250203,5040,-21.33,20240624,3195,24.10,20240806,0.66,N,005750,1000,166 억,,164550,N,N,0,N,00,N
20250228,090217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,-25,5,-0.61,3350100,827,3.50,4065,4065,4050,5290,2855,4075,4050.91,0.99,0,-351,4135,4105,4070,4040,4005,4087,4022,167,1215,1000,2850,5,1,16672240,675,-14.52,0.44,12,0.00,-279.00,9208.00,5040,20240624,-19.64,3195,20240806,26.76,4205,-3.69,20250206,3530,14.73,20250203,5040,-19.64,20240624,3195,26.76,20240806,0.66,N,005750,1000,166 억,,164550,N,N,0,N,00,N
20250227,160214,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4075,-5,5,-0.12,96135085,23653,133.81,4090,4100,4035,5300,2860,4080,4064.39,0.99,0,-659,4103,4091,4068,4056,4033,4097,4062,167,1220,1000,2850,5,1,16672240,679,-14.61,0.44,12,0.14,-279.00,9208.00,5040,20240624,-19.15,3195,20240806,27.54,4205,-3.09,20250206,3530,15.44,20250203,5040,-19.15,20240624,3195,27.54,20240806,0.63,N,005750,1000,166 억,,165220,N,N,10,N,00,N
20250227,150216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4075,-5,5,-0.12,92144650,22674,128.28,4090,4100,4035,5300,2860,4080,4063.89,0.99,0,-519,4103,4091,4068,4056,4033,4097,4062,167,1220,1000,2850,5,1,16672240,679,-14.61,0.44,12,0.14,-279.00,9208.00,5040,20240624,-19.15,3195,20240806,27.54,4205,-3.09,20250206,3530,15.44,20250203,5040,-19.15,20240624,3195,27.54,20240806,0.63,N,005750,1000,166 억,,165220,N,N,10,N,00,N
20250227,140216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4080,0,3,0.00,81313870,20018,113.25,4090,4100,4035,5300,2860,4080,4062.04,0.99,0,-504,4103,4091,4068,4056,4033,4097,4062,167,1220,1000,2850,5,1,16672240,680,-14.62,0.44,12,0.12,-279.00,9208.00,5040,20240624,-19.05,3195,20240806,27.70,4205,-2.97,20250206,3530,15.58,20250203,5040,-19.05,20240624,3195,27.70,20240806,0.63,N,005750,1000,166 억,,165220,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 20250228 160217 57 100.00 KOSPI 비금속 N N N N N 3965 -110 5 -2.70 66516510 16748 70.81 4065 4065 3945 5290 2855 4075 3971.61 0.99 0 -422 4135 4105 4070 4040 4005 4087 4022 167 1215 1000 2850 5 1 16672240 661 -14.21 0.43 12 0.10 -279.00 9208.00 5040 20240624 -21.33 3195 20240806 24.10 4205 -5.71 20250206 3530 12.32 20250203 5040 -21.33 20240624 3195 24.10 20240806 0.66 N 005750 1000 166 억 164550 N N 0 N 00 N
3 20250228 150217 57 100.00 KOSPI 비금속 N N N N N 3975 -100 5 -2.45 64846200 16327 69.03 4065 4065 3945 5290 2855 4075 3971.72 0.99 0 -679 4135 4105 4070 4040 4005 4087 4022 167 1215 1000 2850 5 1 16672240 663 -14.25 0.43 12 0.10 -279.00 9208.00 5040 20240624 -21.13 3195 20240806 24.41 4205 -5.47 20250206 3530 12.61 20250203 5040 -21.13 20240624 3195 24.41 20240806 0.66 N 005750 1000 166 억 164550 N N 0 N 00 N
4 20250228 140217 57 100.00 KOSPI 비금속 N N N N N 3965 -110 5 -2.70 57407015 14458 61.13 4065 4065 3945 5290 2855 4075 3970.61 0.99 0 -1282 4135 4105 4070 4040 4005 4087 4022 167 1215 1000 2850 5 1 16672240 661 -14.21 0.43 12 0.09 -279.00 9208.00 5040 20240624 -21.33 3195 20240806 24.10 4205 -5.71 20250206 3530 12.32 20250203 5040 -21.33 20240624 3195 24.10 20240806 0.66 N 005750 1000 166 억 164550 N N 0 N 00 N
5 20250228 130217 57 100.00 KOSPI 비금속 N N N N N 3955 -120 5 -2.94 51610200 12994 54.94 4065 4065 3945 5290 2855 4075 3971.85 0.99 0 -1210 4135 4105 4070 4040 4005 4087 4022 167 1215 1000 2850 5 1 16672240 659 -14.18 0.43 12 0.08 -279.00 9208.00 5040 20240624 -21.53 3195 20240806 23.79 4205 -5.95 20250206 3530 12.04 20250203 5040 -21.53 20240624 3195 23.79 20240806 0.66 N 005750 1000 166 억 164550 N N 0 N 00 N
6 20250228 120216 57 100.00 KOSPI 비금속 N N N N N 3970 -105 5 -2.58 42327910 10650 45.03 4065 4065 3945 5290 2855 4075 3974.45 0.99 0 -1210 4135 4105 4070 4040 4005 4087 4022 167 1215 1000 2850 5 1 16672240 662 -14.23 0.43 12 0.06 -279.00 9208.00 5040 20240624 -21.23 3195 20240806 24.26 4205 -5.59 20250206 3530 12.46 20250203 5040 -21.23 20240624 3195 24.26 20240806 0.66 N 005750 1000 166 억 164550 N N 0 N 00 N
7 20250228 110216 57 100.00 KOSPI 비금속 N N N N N 3975 -100 5 -2.45 36228490 9110 38.52 4065 4065 3950 5290 2855 4075 3976.78 0.99 0 -1030 4135 4105 4070 4040 4005 4087 4022 167 1215 1000 2850 5 1 16672240 663 -14.25 0.43 12 0.05 -279.00 9208.00 5040 20240624 -21.13 3195 20240806 24.41 4205 -5.47 20250206 3530 12.61 20250203 5040 -21.13 20240624 3195 24.41 20240806 0.66 N 005750 1000 166 억 164550 N N 0 N 00 N
8 20250228 100216 57 100.00 KOSPI 비금속 N N N N N 3965 -110 5 -2.70 19385870 4856 20.53 4065 4065 3955 5290 2855 4075 3992.15 0.99 0 -904 4135 4105 4070 4040 4005 4087 4022 167 1215 1000 2850 5 1 16672240 661 -14.21 0.43 12 0.03 -279.00 9208.00 5040 20240624 -21.33 3195 20240806 24.10 4205 -5.71 20250206 3530 12.32 20250203 5040 -21.33 20240624 3195 24.10 20240806 0.66 N 005750 1000 166 억 164550 N N 0 N 00 N
9 20250228 090217 57 100.00 KOSPI 비금속 N N N N N 4050 -25 5 -0.61 3350100 827 3.50 4065 4065 4050 5290 2855 4075 4050.91 0.99 0 -351 4135 4105 4070 4040 4005 4087 4022 167 1215 1000 2850 5 1 16672240 675 -14.52 0.44 12 0.00 -279.00 9208.00 5040 20240624 -19.64 3195 20240806 26.76 4205 -3.69 20250206 3530 14.73 20250203 5040 -19.64 20240624 3195 26.76 20240806 0.66 N 005750 1000 166 억 164550 N N 0 N 00 N
10 20250227 160214 57 100.00 KOSPI 비금속 N N N N N 4075 -5 5 -0.12 96135085 23653 133.81 4090 4100 4035 5300 2860 4080 4064.39 0.99 0 -659 4103 4091 4068 4056 4033 4097 4062 167 1220 1000 2850 5 1 16672240 679 -14.61 0.44 12 0.14 -279.00 9208.00 5040 20240624 -19.15 3195 20240806 27.54 4205 -3.09 20250206 3530 15.44 20250203 5040 -19.15 20240624 3195 27.54 20240806 0.63 N 005750 1000 166 억 165220 N N 10 N 00 N
11 20250227 150216 57 100.00 KOSPI 비금속 N N N N N 4075 -5 5 -0.12 92144650 22674 128.28 4090 4100 4035 5300 2860 4080 4063.89 0.99 0 -519 4103 4091 4068 4056 4033 4097 4062 167 1220 1000 2850 5 1 16672240 679 -14.61 0.44 12 0.14 -279.00 9208.00 5040 20240624 -19.15 3195 20240806 27.54 4205 -3.09 20250206 3530 15.44 20250203 5040 -19.15 20240624 3195 27.54 20240806 0.63 N 005750 1000 166 억 165220 N N 10 N 00 N
12 20250227 140216 57 100.00 KOSPI 비금속 N N N N N 4080 0 3 0.00 81313870 20018 113.25 4090 4100 4035 5300 2860 4080 4062.04 0.99 0 -504 4103 4091 4068 4056 4033 4097 4062 167 1220 1000 2850 5 1 16672240 680 -14.62 0.44 12 0.12 -279.00 9208.00 5040 20240624 -19.05 3195 20240806 27.70 4205 -2.97 20250206 3530 15.58 20250203 5040 -19.05 20240624 3195 27.70 20240806 0.63 N 005750 1000 166 억 165220 N N 10 N 00 N