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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,40,2,1.01,259772110,65194,299.30,3950,4090,3910,5130,2765,3950,3984.60,0.99,0,1294,4070,4010,3965,3905,3860,3987,3882,167,1180,1000,2760,5,1,16672240,665,-14.30,0.43,12,0.39,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.55,N,005750,1000,166 억,,164720,N,N,9,N,00,N
20250221,150213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,40,2,1.01,229603140,57667,264.75,3950,4090,3910,5130,2765,3950,3981.53,0.99,0,1722,4070,4010,3965,3905,3860,3987,3882,167,1180,1000,2760,5,1,16672240,665,-14.30,0.43,12,0.35,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.55,N,005750,1000,166 억,,164720,N,N,8,N,00,N
20250221,140212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3965,15,2,0.38,67119845,17019,78.13,3950,4020,3910,5130,2765,3950,3943.82,0.99,0,-225,4070,4010,3965,3905,3860,3987,3882,167,1180,1000,2760,5,1,16672240,661,-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,-21.33,20240624,3195,24.10,20240806,0.55,N,005750,1000,166 억,,164720,N,N,8,N,00,N
20250221,130212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3965,15,2,0.38,61683235,15647,71.83,3950,4020,3910,5130,2765,3950,3942.18,0.99,0,-235,4070,4010,3965,3905,3860,3987,3882,167,1180,1000,2760,5,1,16672240,661,-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,-21.33,20240624,3195,24.10,20240806,0.55,N,005750,1000,166 억,,164720,N,N,8,N,00,N
20250221,120213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3940,-10,5,-0.25,52251630,13254,60.85,3950,4020,3910,5130,2765,3950,3942.33,0.99,0,-221,4070,4010,3965,3905,3860,3987,3882,167,1180,1000,2760,5,1,16672240,657,-14.12,0.43,12,0.08,-279.00,9208.00,5040,20240624,-21.83,3195,20240806,23.32,4205,-6.30,20250206,3530,11.61,20250203,5040,-21.83,20240624,3195,23.32,20240806,0.55,N,005750,1000,166 억,,164720,N,N,8,N,00,N
20250221,110213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3960,10,2,0.25,34603355,8768,40.25,3950,4020,3910,5130,2765,3950,3946.55,0.99,0,-125,4070,4010,3965,3905,3860,3987,3882,167,1180,1000,2760,5,1,16672240,660,-14.19,0.43,12,0.05,-279.00,9208.00,5040,20240624,-21.43,3195,20240806,23.94,4205,-5.83,20250206,3530,12.18,20250203,5040,-21.43,20240624,3195,23.94,20240806,0.55,N,005750,1000,166 억,,164720,N,N,8,N,00,N
20250221,100213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3970,20,2,0.51,15916435,4024,18.47,3950,4020,3925,5130,2765,3950,3955.38,0.99,0,-132,4070,4010,3965,3905,3860,3987,3882,167,1180,1000,2760,5,1,16672240,662,-14.23,0.43,12,0.02,-279.00,9208.00,5040,20240624,-21.23,3195,20240806,24.26,4205,-5.59,20250206,3530,12.46,20250203,5040,-21.23,20240624,3195,24.26,20240806,0.55,N,005750,1000,166 억,,164720,N,N,8,N,00,N
20250221,090213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3950,0,3,0.00,79000,20,0.09,3950,3950,3950,5130,2765,3950,3950.00,0.99,0,0,4070,4010,3965,3905,3860,3987,3882,167,1180,1000,2760,5,1,16672240,659,-14.16,0.43,12,0.00,-279.00,9208.00,5040,20240624,-21.63,3195,20240806,23.63,4205,-6.06,20250206,3530,11.90,20250203,5040,-21.63,20240624,3195,23.63,20240806,0.55,N,005750,1000,166 억,,164720,N,N,8,N,00,N
20250220,160212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3950,-30,5,-0.75,85815065,21782,68.39,3970,4025,3920,5170,2790,3980,3939.71,0.99,0,-33,4060,4020,3970,3930,3880,4025,3935,167,1190,1000,2780,5,1,16672240,659,-14.16,0.43,12,0.13,-279.00,9208.00,5040,20240624,-21.63,3195,20240806,23.63,4205,-6.06,20250206,3530,11.90,20250203,5040,-21.63,20240624,3195,23.63,20240806,0.54,N,005750,1000,166 억,,164727,N,N,8,N,00,N
20250220,150212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3935,-45,5,-1.13,81467440,20678,64.92,3970,4025,3920,5170,2790,3980,3939.81,0.99,0,5,4060,4020,3970,3930,3880,4025,3935,167,1190,1000,2780,5,1,16672240,656,-14.10,0.43,12,0.12,-279.00,9208.00,5040,20240624,-21.92,3195,20240806,23.16,4205,-6.42,20250206,3530,11.47,20250203,5040,-21.92,20240624,3195,23.16,20240806,0.54,N,005750,1000,166 억,,164727,N,N,16,N,00,N
20250220,140213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3955,-25,5,-0.63,71835800,18231,57.24,3970,4025,3920,5170,2790,3980,3940.31,0.99,0,2,4060,4020,3970,3930,3880,4025,3935,167,1190,1000,2780,5,1,16672240,659,-14.18,0.43,12,0.11,-279.00,9208.00,5040,20240624,-21.53,3195,20240806,23.79,4205,-5.95,20250206,3530,12.04,20250203,5040,-21.53,20240624,3195,23.79,20240806,0.54,N,005750,1000,166 억,,164727,N,N,16,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 20250221 160212 57 100.00 KOSPI 비금속 N N N N N 3990 40 2 1.01 259772110 65194 299.30 3950 4090 3910 5130 2765 3950 3984.60 0.99 0 1294 4070 4010 3965 3905 3860 3987 3882 167 1180 1000 2760 5 1 16672240 665 -14.30 0.43 12 0.39 -279.00 9208.00 5040 20240624 -20.83 3195 20240806 24.88 4205 -5.11 20250206 3530 13.03 20250203 5040 -20.83 20240624 3195 24.88 20240806 0.55 N 005750 1000 166 억 164720 N N 9 N 00 N
3 20250221 150213 57 100.00 KOSPI 비금속 N N N N N 3990 40 2 1.01 229603140 57667 264.75 3950 4090 3910 5130 2765 3950 3981.53 0.99 0 1722 4070 4010 3965 3905 3860 3987 3882 167 1180 1000 2760 5 1 16672240 665 -14.30 0.43 12 0.35 -279.00 9208.00 5040 20240624 -20.83 3195 20240806 24.88 4205 -5.11 20250206 3530 13.03 20250203 5040 -20.83 20240624 3195 24.88 20240806 0.55 N 005750 1000 166 억 164720 N N 8 N 00 N
4 20250221 140212 57 100.00 KOSPI 비금속 N N N N N 3965 15 2 0.38 67119845 17019 78.13 3950 4020 3910 5130 2765 3950 3943.82 0.99 0 -225 4070 4010 3965 3905 3860 3987 3882 167 1180 1000 2760 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 0.55 N 005750 1000 166 억 164720 N N 8 N 00 N
5 20250221 130212 57 100.00 KOSPI 비금속 N N N N N 3965 15 2 0.38 61683235 15647 71.83 3950 4020 3910 5130 2765 3950 3942.18 0.99 0 -235 4070 4010 3965 3905 3860 3987 3882 167 1180 1000 2760 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 0.55 N 005750 1000 166 억 164720 N N 8 N 00 N
6 20250221 120213 57 100.00 KOSPI 비금속 N N N N N 3940 -10 5 -0.25 52251630 13254 60.85 3950 4020 3910 5130 2765 3950 3942.33 0.99 0 -221 4070 4010 3965 3905 3860 3987 3882 167 1180 1000 2760 5 1 16672240 657 -14.12 0.43 12 0.08 -279.00 9208.00 5040 20240624 -21.83 3195 20240806 23.32 4205 -6.30 20250206 3530 11.61 20250203 5040 -21.83 20240624 3195 23.32 20240806 0.55 N 005750 1000 166 억 164720 N N 8 N 00 N
7 20250221 110213 57 100.00 KOSPI 비금속 N N N N N 3960 10 2 0.25 34603355 8768 40.25 3950 4020 3910 5130 2765 3950 3946.55 0.99 0 -125 4070 4010 3965 3905 3860 3987 3882 167 1180 1000 2760 5 1 16672240 660 -14.19 0.43 12 0.05 -279.00 9208.00 5040 20240624 -21.43 3195 20240806 23.94 4205 -5.83 20250206 3530 12.18 20250203 5040 -21.43 20240624 3195 23.94 20240806 0.55 N 005750 1000 166 억 164720 N N 8 N 00 N
8 20250221 100213 57 100.00 KOSPI 비금속 N N N N N 3970 20 2 0.51 15916435 4024 18.47 3950 4020 3925 5130 2765 3950 3955.38 0.99 0 -132 4070 4010 3965 3905 3860 3987 3882 167 1180 1000 2760 5 1 16672240 662 -14.23 0.43 12 0.02 -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 0.55 N 005750 1000 166 억 164720 N N 8 N 00 N
9 20250221 090213 57 100.00 KOSPI 비금속 N N N N N 3950 0 3 0.00 79000 20 0.09 3950 3950 3950 5130 2765 3950 3950.00 0.99 0 0 4070 4010 3965 3905 3860 3987 3882 167 1180 1000 2760 5 1 16672240 659 -14.16 0.43 12 0.00 -279.00 9208.00 5040 20240624 -21.63 3195 20240806 23.63 4205 -6.06 20250206 3530 11.90 20250203 5040 -21.63 20240624 3195 23.63 20240806 0.55 N 005750 1000 166 억 164720 N N 8 N 00 N
10 20250220 160212 57 100.00 KOSPI 비금속 N N N N N 3950 -30 5 -0.75 85815065 21782 68.39 3970 4025 3920 5170 2790 3980 3939.71 0.99 0 -33 4060 4020 3970 3930 3880 4025 3935 167 1190 1000 2780 5 1 16672240 659 -14.16 0.43 12 0.13 -279.00 9208.00 5040 20240624 -21.63 3195 20240806 23.63 4205 -6.06 20250206 3530 11.90 20250203 5040 -21.63 20240624 3195 23.63 20240806 0.54 N 005750 1000 166 억 164727 N N 8 N 00 N
11 20250220 150212 57 100.00 KOSPI 비금속 N N N N N 3935 -45 5 -1.13 81467440 20678 64.92 3970 4025 3920 5170 2790 3980 3939.81 0.99 0 5 4060 4020 3970 3930 3880 4025 3935 167 1190 1000 2780 5 1 16672240 656 -14.10 0.43 12 0.12 -279.00 9208.00 5040 20240624 -21.92 3195 20240806 23.16 4205 -6.42 20250206 3530 11.47 20250203 5040 -21.92 20240624 3195 23.16 20240806 0.54 N 005750 1000 166 억 164727 N N 16 N 00 N
12 20250220 140213 57 100.00 KOSPI 비금속 N N N N N 3955 -25 5 -0.63 71835800 18231 57.24 3970 4025 3920 5170 2790 3980 3940.31 0.99 0 2 4060 4020 3970 3930 3880 4025 3935 167 1190 1000 2780 5 1 16672240 659 -14.18 0.43 12 0.11 -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 0.54 N 005750 1000 166 억 164727 N N 16 N 00 N