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
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
20250212,160208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3980,50,2,1.27,93909200,23733,58.15,3930,4000,3900,5100,2755,3930,3956.90,1.00,0,-1487,4066,3997,3951,3882,3836,4032,3917,167,1170,1000,2750,5,1,16672240,664,-14.27,0.43,12,0.14,-279.00,9208.00,5040,20240624,-21.03,3195,20240806,24.57,4205,-5.35,20250206,3530,12.75,20250203,5040,-21.03,20240624,3195,24.57,20240806,0.57,N,005750,1000,166 억,,166322,N,N,69,N,00,N
20250212,150207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3970,40,2,1.02,91807810,23205,56.85,3930,4000,3900,5100,2755,3930,3956.38,1.00,0,-1385,4066,3997,3951,3882,3836,4032,3917,167,1170,1000,2750,5,1,16672240,662,-14.23,0.43,12,0.14,-279.00,9208.00,5040,20240624,-21.23,3195,20240806,24.26,4205,-5.59,20250206,3530,12.46,20250203,5040,-21.23,20240624,3195,24.26,20240806,0.57,N,005750,1000,166 억,,166322,N,N,0,N,00,N
20250212,140208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,60,2,1.53,60321250,15301,37.49,3930,4000,3900,5100,2755,3930,3942.31,1.00,0,-1298,4066,3997,3951,3882,3836,4032,3917,167,1170,1000,2750,5,1,16672240,665,-14.30,0.43,12,0.09,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.57,N,005750,1000,166 억,,166322,N,N,0,N,00,N
20250212,130208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3960,30,2,0.76,50419535,12813,31.39,3930,4000,3900,5100,2755,3930,3935.03,1.00,0,-1175,4066,3997,3951,3882,3836,4032,3917,167,1170,1000,2750,5,1,16672240,660,-14.19,0.43,12,0.08,-279.00,9208.00,5040,20240624,-21.43,3195,20240806,23.94,4205,-5.83,20250206,3530,12.18,20250203,5040,-21.43,20240624,3195,23.94,20240806,0.57,N,005750,1000,166 억,,166322,N,N,0,N,00,N
20250212,120207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3930,0,3,0.00,33904160,8627,21.14,3930,4000,3900,5100,2755,3930,3930.01,1.00,0,-1155,4066,3997,3951,3882,3836,4032,3917,167,1170,1000,2750,5,1,16672240,655,-14.09,0.43,12,0.05,-279.00,9208.00,5040,20240624,-22.02,3195,20240806,23.00,4205,-6.54,20250206,3530,11.33,20250203,5040,-22.02,20240624,3195,23.00,20240806,0.57,N,005750,1000,166 억,,166322,N,N,0,N,00,N
20250212,110208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3925,-5,5,-0.13,23116345,5875,14.39,3930,4000,3900,5100,2755,3930,3934.70,1.00,0,-491,4066,3997,3951,3882,3836,4032,3917,167,1170,1000,2750,5,1,16672240,654,-14.07,0.43,12,0.04,-279.00,9208.00,5040,20240624,-22.12,3195,20240806,22.85,4205,-6.66,20250206,3530,11.19,20250203,5040,-22.12,20240624,3195,22.85,20240806,0.57,N,005750,1000,166 억,,166322,N,N,0,N,00,N
20250212,100208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3955,25,2,0.64,18659895,4738,11.61,3930,4000,3900,5100,2755,3930,3938.35,1.00,0,-365,4066,3997,3951,3882,3836,4032,3917,167,1170,1000,2750,5,1,16672240,659,-14.18,0.43,12,0.03,-279.00,9208.00,5040,20240624,-21.53,3195,20240806,23.79,4205,-5.95,20250206,3530,12.04,20250203,5040,-21.53,20240624,3195,23.79,20240806,0.57,N,005750,1000,166 억,,166322,N,N,0,N,00,N
20250212,090209,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,70,2,1.78,2774595,698,1.71,3930,4000,3930,5100,2755,3930,3975.06,1.00,0,-411,4066,3997,3951,3882,3836,4032,3917,167,1170,1000,2750,5,1,16672240,667,-14.34,0.43,12,0.00,-279.00,9208.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.57,N,005750,1000,166 억,,166322,N,N,0,N,00,N
20250211,160207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3930,65,2,1.68,159457570,40355,137.92,3905,4020,3905,5020,2710,3865,3951.44,0.99,0,1872,4015,3940,3870,3795,3725,3905,3760,167,1155,1000,2700,5,1,16672240,655,-14.09,0.43,12,0.24,-279.00,9208.00,5040,20240624,-22.02,3195,20240806,23.00,4205,-6.54,20250206,3530,11.33,20250203,5040,-22.02,20240624,3195,23.00,20240806,0.50,N,005750,1000,166 억,,164681,N,N,0,N,00,N
20250211,150208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3940,75,2,1.94,144697885,36598,125.08,3905,4020,3905,5020,2710,3865,3953.75,0.99,0,3500,4015,3940,3870,3795,3725,3905,3760,167,1155,1000,2700,5,1,16672240,657,-14.12,0.43,12,0.22,-279.00,9208.00,5040,20240624,-21.83,3195,20240806,23.32,4205,-6.30,20250206,3530,11.61,20250203,5040,-21.83,20240624,3195,23.32,20240806,0.50,N,005750,1000,166 억,,164681,N,N,0,N,00,N
20250211,140208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3950,85,2,2.20,107413885,27118,92.68,3905,4020,3905,5020,2710,3865,3961.03,0.99,0,1028,4015,3940,3870,3795,3725,3905,3760,167,1155,1000,2700,5,1,16672240,659,-14.16,0.43,12,0.16,-279.00,9208.00,5040,20240624,-21.63,3195,20240806,23.63,4205,-6.06,20250206,3530,11.90,20250203,5040,-21.63,20240624,3195,23.63,20240806,0.50,N,005750,1000,166 억,,164681,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 160208 57 100.00 KOSPI 비금속 N N N N N 3980 50 2 1.27 93909200 23733 58.15 3930 4000 3900 5100 2755 3930 3956.90 1.00 0 -1487 4066 3997 3951 3882 3836 4032 3917 167 1170 1000 2750 5 1 16672240 664 -14.27 0.43 12 0.14 -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 0.57 N 005750 1000 166 억 166322 N N 69 N 00 N
3 20250212 150207 57 100.00 KOSPI 비금속 N N N N N 3970 40 2 1.02 91807810 23205 56.85 3930 4000 3900 5100 2755 3930 3956.38 1.00 0 -1385 4066 3997 3951 3882 3836 4032 3917 167 1170 1000 2750 5 1 16672240 662 -14.23 0.43 12 0.14 -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 0.57 N 005750 1000 166 억 166322 N N 0 N 00 N
4 20250212 140208 57 100.00 KOSPI 비금속 N N N N N 3990 60 2 1.53 60321250 15301 37.49 3930 4000 3900 5100 2755 3930 3942.31 1.00 0 -1298 4066 3997 3951 3882 3836 4032 3917 167 1170 1000 2750 5 1 16672240 665 -14.30 0.43 12 0.09 -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 0.57 N 005750 1000 166 억 166322 N N 0 N 00 N
5 20250212 130208 57 100.00 KOSPI 비금속 N N N N N 3960 30 2 0.76 50419535 12813 31.39 3930 4000 3900 5100 2755 3930 3935.03 1.00 0 -1175 4066 3997 3951 3882 3836 4032 3917 167 1170 1000 2750 5 1 16672240 660 -14.19 0.43 12 0.08 -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 0.57 N 005750 1000 166 억 166322 N N 0 N 00 N
6 20250212 120207 57 100.00 KOSPI 비금속 N N N N N 3930 0 3 0.00 33904160 8627 21.14 3930 4000 3900 5100 2755 3930 3930.01 1.00 0 -1155 4066 3997 3951 3882 3836 4032 3917 167 1170 1000 2750 5 1 16672240 655 -14.09 0.43 12 0.05 -279.00 9208.00 5040 20240624 -22.02 3195 20240806 23.00 4205 -6.54 20250206 3530 11.33 20250203 5040 -22.02 20240624 3195 23.00 20240806 0.57 N 005750 1000 166 억 166322 N N 0 N 00 N
7 20250212 110208 57 100.00 KOSPI 비금속 N N N N N 3925 -5 5 -0.13 23116345 5875 14.39 3930 4000 3900 5100 2755 3930 3934.70 1.00 0 -491 4066 3997 3951 3882 3836 4032 3917 167 1170 1000 2750 5 1 16672240 654 -14.07 0.43 12 0.04 -279.00 9208.00 5040 20240624 -22.12 3195 20240806 22.85 4205 -6.66 20250206 3530 11.19 20250203 5040 -22.12 20240624 3195 22.85 20240806 0.57 N 005750 1000 166 억 166322 N N 0 N 00 N
8 20250212 100208 57 100.00 KOSPI 비금속 N N N N N 3955 25 2 0.64 18659895 4738 11.61 3930 4000 3900 5100 2755 3930 3938.35 1.00 0 -365 4066 3997 3951 3882 3836 4032 3917 167 1170 1000 2750 5 1 16672240 659 -14.18 0.43 12 0.03 -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 0.57 N 005750 1000 166 억 166322 N N 0 N 00 N
9 20250212 090209 57 100.00 KOSPI 비금속 N N N N N 4000 70 2 1.78 2774595 698 1.71 3930 4000 3930 5100 2755 3930 3975.06 1.00 0 -411 4066 3997 3951 3882 3836 4032 3917 167 1170 1000 2750 5 1 16672240 667 -14.34 0.43 12 0.00 -279.00 9208.00 5040 20240624 -20.63 3195 20240806 25.20 4205 -4.88 20250206 3530 13.31 20250203 5040 -20.63 20240624 3195 25.20 20240806 0.57 N 005750 1000 166 억 166322 N N 0 N 00 N
10 20250211 160207 57 100.00 KOSPI 비금속 N N N N N 3930 65 2 1.68 159457570 40355 137.92 3905 4020 3905 5020 2710 3865 3951.44 0.99 0 1872 4015 3940 3870 3795 3725 3905 3760 167 1155 1000 2700 5 1 16672240 655 -14.09 0.43 12 0.24 -279.00 9208.00 5040 20240624 -22.02 3195 20240806 23.00 4205 -6.54 20250206 3530 11.33 20250203 5040 -22.02 20240624 3195 23.00 20240806 0.50 N 005750 1000 166 억 164681 N N 0 N 00 N
11 20250211 150208 57 100.00 KOSPI 비금속 N N N N N 3940 75 2 1.94 144697885 36598 125.08 3905 4020 3905 5020 2710 3865 3953.75 0.99 0 3500 4015 3940 3870 3795 3725 3905 3760 167 1155 1000 2700 5 1 16672240 657 -14.12 0.43 12 0.22 -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 0.50 N 005750 1000 166 억 164681 N N 0 N 00 N
12 20250211 140208 57 100.00 KOSPI 비금속 N N N N N 3950 85 2 2.20 107413885 27118 92.68 3905 4020 3905 5020 2710 3865 3961.03 0.99 0 1028 4015 3940 3870 3795 3725 3905 3760 167 1155 1000 2700 5 1 16672240 659 -14.16 0.43 12 0.16 -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 0.50 N 005750 1000 166 억 164681 N N 0 N 00 N