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
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
20250219,160211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3980,40,2,1.02,125427165,31636,277.58,3980,4010,3920,5120,2760,3940,3964.70,0.99,0,-144,4020,3980,3915,3875,3810,4000,3895,167,1180,1000,2750,5,1,16672240,664,-14.27,0.43,12,0.19,-279.00,9208.00,5040,20240624,-21.03,3195,20240806,24.57,4205,-5.35,20250206,3530,12.75,20250203,5040,-21.03,20240624,3195,24.57,20240806,0.56,N,005750,1000,166 억,,164871,N,N,16,N,00,N
20250219,150212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3995,55,2,1.40,106065775,26744,234.66,3980,4010,3920,5120,2760,3940,3965.97,0.99,0,149,4020,3980,3915,3875,3810,4000,3895,167,1180,1000,2750,5,1,16672240,666,-14.32,0.43,12,0.16,-279.00,9208.00,5040,20240624,-20.73,3195,20240806,25.04,4205,-4.99,20250206,3530,13.17,20250203,5040,-20.73,20240624,3195,25.04,20240806,0.56,N,005750,1000,166 억,,164871,N,N,0,N,00,N
20250219,140211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,50,2,1.27,92804460,23424,205.53,3980,4010,3920,5120,2760,3940,3961.94,0.99,0,110,4020,3980,3915,3875,3810,4000,3895,167,1180,1000,2750,5,1,16672240,665,-14.30,0.43,12,0.14,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.56,N,005750,1000,166 억,,164871,N,N,0,N,00,N
20250219,130211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4005,65,2,1.65,66094590,16696,146.49,3980,4010,3920,5120,2760,3940,3958.71,0.99,0,-392,4020,3980,3915,3875,3810,4000,3895,167,1180,1000,2750,5,1,16672240,668,-14.35,0.43,12,0.10,-279.00,9208.00,5040,20240624,-20.54,3195,20240806,25.35,4205,-4.76,20250206,3530,13.46,20250203,5040,-20.54,20240624,3195,25.35,20240806,0.56,N,005750,1000,166 억,,164871,N,N,0,N,00,N
20250219,120211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3980,40,2,1.02,51218415,12974,113.84,3980,3990,3920,5120,2760,3940,3947.77,0.99,0,-433,4020,3980,3915,3875,3810,4000,3895,167,1180,1000,2750,5,1,16672240,664,-14.27,0.43,12,0.08,-279.00,9208.00,5040,20240624,-21.03,3195,20240806,24.57,4205,-5.35,20250206,3530,12.75,20250203,5040,-21.03,20240624,3195,24.57,20240806,0.56,N,005750,1000,166 억,,164871,N,N,0,N,00,N
20250219,110211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3935,-5,5,-0.13,38214030,9699,85.10,3980,3980,3920,5120,2760,3940,3940.00,0.99,0,-200,4020,3980,3915,3875,3810,4000,3895,167,1180,1000,2750,5,1,16672240,656,-14.10,0.43,12,0.06,-279.00,9208.00,5040,20240624,-21.92,3195,20240806,23.16,4205,-6.42,20250206,3530,11.47,20250203,5040,-21.92,20240624,3195,23.16,20240806,0.56,N,005750,1000,166 억,,164871,N,N,0,N,00,N
20250219,100211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3940,0,3,0.00,4811680,1214,10.65,3980,3980,3920,5120,2760,3940,3963.49,0.99,0,-452,4020,3980,3915,3875,3810,4000,3895,167,1180,1000,2750,5,1,16672240,657,-14.12,0.43,12,0.01,-279.00,9208.00,5040,20240624,-21.83,3195,20240806,23.32,4205,-6.30,20250206,3530,11.61,20250203,5040,-21.83,20240624,3195,23.32,20240806,0.56,N,005750,1000,166 억,,164871,N,N,0,N,00,N
20250219,090211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3970,30,2,0.76,1602170,403,3.54,3980,3980,3970,5120,2760,3940,3975.61,0.99,0,-338,4020,3980,3915,3875,3810,4000,3895,167,1180,1000,2750,5,1,16672240,662,-14.23,0.43,12,0.00,-279.00,9208.00,5040,20240624,-21.23,3195,20240806,24.26,4205,-5.59,20250206,3530,12.46,20250203,5040,-21.23,20240624,3195,24.26,20240806,0.56,N,005750,1000,166 억,,164871,N,N,0,N,00,N
20250218,160211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3940,55,2,1.42,44514405,11397,40.60,3850,3955,3850,5050,2720,3885,3905.46,0.99,0,-828,4011,3947,3881,3817,3751,3915,3785,167,1165,1000,2710,5,1,16672240,657,-14.12,0.43,12,0.07,-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,,165714,N,N,7,N,00,N
20250218,150211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3940,55,2,1.42,43576685,11159,39.75,3850,3955,3850,5050,2720,3885,3905.07,0.99,0,-839,4011,3947,3881,3817,3751,3915,3785,167,1165,1000,2710,5,1,16672240,657,-14.12,0.43,12,0.07,-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,,165714,N,N,7,N,00,N
20250218,140212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3935,50,2,1.29,40614085,10406,37.07,3850,3955,3850,5050,2720,3885,3902.95,0.99,0,-795,4011,3947,3881,3817,3751,3915,3785,167,1165,1000,2710,5,1,16672240,656,-14.10,0.43,12,0.06,-279.00,9208.00,5040,20240624,-21.92,3195,20240806,23.16,4205,-6.42,20250206,3530,11.47,20250203,5040,-21.92,20240624,3195,23.16,20240806,0.55,N,005750,1000,166 억,,165714,N,N,7,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 160211 57 100.00 KOSPI 비금속 N N N N N 3980 40 2 1.02 125427165 31636 277.58 3980 4010 3920 5120 2760 3940 3964.70 0.99 0 -144 4020 3980 3915 3875 3810 4000 3895 167 1180 1000 2750 5 1 16672240 664 -14.27 0.43 12 0.19 -279.00 9208.00 5040 20240624 -21.03 3195 20240806 24.57 4205 -5.35 20250206 3530 12.75 20250203 5040 -21.03 20240624 3195 24.57 20240806 0.56 N 005750 1000 166 억 164871 N N 16 N 00 N
3 20250219 150212 57 100.00 KOSPI 비금속 N N N N N 3995 55 2 1.40 106065775 26744 234.66 3980 4010 3920 5120 2760 3940 3965.97 0.99 0 149 4020 3980 3915 3875 3810 4000 3895 167 1180 1000 2750 5 1 16672240 666 -14.32 0.43 12 0.16 -279.00 9208.00 5040 20240624 -20.73 3195 20240806 25.04 4205 -4.99 20250206 3530 13.17 20250203 5040 -20.73 20240624 3195 25.04 20240806 0.56 N 005750 1000 166 억 164871 N N 0 N 00 N
4 20250219 140211 57 100.00 KOSPI 비금속 N N N N N 3990 50 2 1.27 92804460 23424 205.53 3980 4010 3920 5120 2760 3940 3961.94 0.99 0 110 4020 3980 3915 3875 3810 4000 3895 167 1180 1000 2750 5 1 16672240 665 -14.30 0.43 12 0.14 -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 0.56 N 005750 1000 166 억 164871 N N 0 N 00 N
5 20250219 130211 57 100.00 KOSPI 비금속 N N N N N 4005 65 2 1.65 66094590 16696 146.49 3980 4010 3920 5120 2760 3940 3958.71 0.99 0 -392 4020 3980 3915 3875 3810 4000 3895 167 1180 1000 2750 5 1 16672240 668 -14.35 0.43 12 0.10 -279.00 9208.00 5040 20240624 -20.54 3195 20240806 25.35 4205 -4.76 20250206 3530 13.46 20250203 5040 -20.54 20240624 3195 25.35 20240806 0.56 N 005750 1000 166 억 164871 N N 0 N 00 N
6 20250219 120211 57 100.00 KOSPI 비금속 N N N N N 3980 40 2 1.02 51218415 12974 113.84 3980 3990 3920 5120 2760 3940 3947.77 0.99 0 -433 4020 3980 3915 3875 3810 4000 3895 167 1180 1000 2750 5 1 16672240 664 -14.27 0.43 12 0.08 -279.00 9208.00 5040 20240624 -21.03 3195 20240806 24.57 4205 -5.35 20250206 3530 12.75 20250203 5040 -21.03 20240624 3195 24.57 20240806 0.56 N 005750 1000 166 억 164871 N N 0 N 00 N
7 20250219 110211 57 100.00 KOSPI 비금속 N N N N N 3935 -5 5 -0.13 38214030 9699 85.10 3980 3980 3920 5120 2760 3940 3940.00 0.99 0 -200 4020 3980 3915 3875 3810 4000 3895 167 1180 1000 2750 5 1 16672240 656 -14.10 0.43 12 0.06 -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 0.56 N 005750 1000 166 억 164871 N N 0 N 00 N
8 20250219 100211 57 100.00 KOSPI 비금속 N N N N N 3940 0 3 0.00 4811680 1214 10.65 3980 3980 3920 5120 2760 3940 3963.49 0.99 0 -452 4020 3980 3915 3875 3810 4000 3895 167 1180 1000 2750 5 1 16672240 657 -14.12 0.43 12 0.01 -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 0.56 N 005750 1000 166 억 164871 N N 0 N 00 N
9 20250219 090211 57 100.00 KOSPI 비금속 N N N N N 3970 30 2 0.76 1602170 403 3.54 3980 3980 3970 5120 2760 3940 3975.61 0.99 0 -338 4020 3980 3915 3875 3810 4000 3895 167 1180 1000 2750 5 1 16672240 662 -14.23 0.43 12 0.00 -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 0.56 N 005750 1000 166 억 164871 N N 0 N 00 N
10 20250218 160211 57 100.00 KOSPI 비금속 N N N N N 3940 55 2 1.42 44514405 11397 40.60 3850 3955 3850 5050 2720 3885 3905.46 0.99 0 -828 4011 3947 3881 3817 3751 3915 3785 167 1165 1000 2710 5 1 16672240 657 -14.12 0.43 12 0.07 -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 165714 N N 7 N 00 N
11 20250218 150211 57 100.00 KOSPI 비금속 N N N N N 3940 55 2 1.42 43576685 11159 39.75 3850 3955 3850 5050 2720 3885 3905.07 0.99 0 -839 4011 3947 3881 3817 3751 3915 3785 167 1165 1000 2710 5 1 16672240 657 -14.12 0.43 12 0.07 -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 165714 N N 7 N 00 N
12 20250218 140212 57 100.00 KOSPI 비금속 N N N N N 3935 50 2 1.29 40614085 10406 37.07 3850 3955 3850 5050 2720 3885 3902.95 0.99 0 -795 4011 3947 3881 3817 3751 3915 3785 167 1165 1000 2710 5 1 16672240 656 -14.10 0.43 12 0.06 -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 0.55 N 005750 1000 166 억 165714 N N 7 N 00 N