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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005750/price/prices-20250401.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
20250429,160209,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4045,15,2,0.37,36220352,8993,98.66,4030,4070,4005,5230,2825,4030,4027.62,1.35,0,902,4086,4057,4041,4012,3996,4072,4027,167,1200,1000,2820,5,1,16672240,674,12.56,0.44,12,0.05,322.00,9258.00,5040,20240624,-19.74,3195,20240806,26.60,4205,-3.80,20250206,3530,14.59,20250203,5040,-19.74,20240624,3195,26.60,20240806,0.46,Y,005750,1000,166 억,,225168,N,N,3,N,00,N
20250429,150211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4040,10,2,0.25,35686947,8861,97.21,4030,4070,4005,5230,2825,4030,4027.42,1.35,0,931,4086,4057,4041,4012,3996,4072,4027,167,1200,1000,2820,5,1,16672240,674,12.55,0.44,12,0.05,322.00,9258.00,5040,20240624,-19.84,3195,20240806,26.45,4205,-3.92,20250206,3530,14.45,20250203,5040,-19.84,20240624,3195,26.45,20240806,0.46,Y,005750,1000,166 억,,225168,N,N,0,N,00,N
20250429,140211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4045,15,2,0.37,34400877,8543,93.72,4030,4070,4005,5230,2825,4030,4026.79,1.35,0,936,4086,4057,4041,4012,3996,4072,4027,167,1200,1000,2820,5,1,16672240,674,12.56,0.44,12,0.05,322.00,9258.00,5040,20240624,-19.74,3195,20240806,26.60,4205,-3.80,20250206,3530,14.59,20250203,5040,-19.74,20240624,3195,26.60,20240806,0.46,Y,005750,1000,166 억,,225168,N,N,0,N,00,N
20250429,130212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4045,15,2,0.37,31872492,7918,86.87,4030,4070,4005,5230,2825,4030,4025.32,1.35,0,905,4086,4057,4041,4012,3996,4072,4027,167,1200,1000,2820,5,1,16672240,674,12.56,0.44,12,0.05,322.00,9258.00,5040,20240624,-19.74,3195,20240806,26.60,4205,-3.80,20250206,3530,14.59,20250203,5040,-19.74,20240624,3195,26.60,20240806,0.46,Y,005750,1000,166 억,,225168,N,N,0,N,00,N
20250429,120211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4045,15,2,0.37,29727267,7388,81.05,4030,4070,4005,5230,2825,4030,4023.72,1.35,0,898,4086,4057,4041,4012,3996,4072,4027,167,1200,1000,2820,5,1,16672240,674,12.56,0.44,12,0.04,322.00,9258.00,5040,20240624,-19.74,3195,20240806,26.60,4205,-3.80,20250206,3530,14.59,20250203,5040,-19.74,20240624,3195,26.60,20240806,0.46,Y,005750,1000,166 억,,225168,N,N,0,N,00,N
20250429,110211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4030,0,3,0.00,22381120,5561,61.01,4030,4035,4015,5230,2825,4030,4024.66,1.35,0,513,4086,4057,4041,4012,3996,4072,4027,167,1200,1000,2820,5,1,16672240,672,12.52,0.44,12,0.03,322.00,9258.00,5040,20240624,-20.04,3195,20240806,26.13,4205,-4.16,20250206,3530,14.16,20250203,5040,-20.04,20240624,3195,26.13,20240806,0.46,Y,005750,1000,166 억,,225168,N,N,0,N,00,N
20250429,100213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4015,-15,5,-0.37,17244815,4284,47.00,4030,4035,4015,5230,2825,4030,4025.40,1.35,0,353,4086,4057,4041,4012,3996,4072,4027,167,1200,1000,2820,5,1,16672240,669,12.47,0.43,12,0.03,322.00,9258.00,5040,20240624,-20.34,3195,20240806,25.67,4205,-4.52,20250206,3530,13.74,20250203,5040,-20.34,20240624,3195,25.67,20240806,0.46,Y,005750,1000,166 억,,225168,N,N,0,N,00,N
20250429,090212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4030,0,3,0.00,88660,22,0.24,4030,4030,4030,5230,2825,4030,4030.00,1.35,0,6,4086,4057,4041,4012,3996,4072,4027,167,1200,1000,2820,5,1,16672240,672,12.52,0.44,12,0.00,322.00,9258.00,5040,20240624,-20.04,3195,20240806,26.13,4205,-4.16,20250206,3530,14.16,20250203,5040,-20.04,20240624,3195,26.13,20240806,0.46,Y,005750,1000,166 억,,225168,N,N,0,N,00,N
20250428,160210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4030,5,2,0.12,36877160,9115,52.60,4025,4070,4025,5230,2820,4025,4045.77,1.39,0,266,4158,4091,4053,3986,3948,4072,3967,167,1205,1000,2810,5,1,16672240,672,12.52,0.44,12,0.05,322.00,9258.00,5040,20240624,-20.04,3195,20240806,26.13,4205,-4.16,20250206,3530,14.16,20250203,5040,-20.04,20240624,3195,26.13,20240806,0.46,Y,005750,1000,166 억,,231085,N,N,36,N,00,N
20250428,150212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4045,20,2,0.50,36207880,8949,51.64,4025,4070,4025,5230,2820,4025,4046.03,1.39,0,312,4158,4091,4053,3986,3948,4072,3967,167,1205,1000,2810,5,1,16672240,674,12.56,0.44,12,0.05,322.00,9258.00,5040,20240624,-19.74,3195,20240806,26.60,4205,-3.80,20250206,3530,14.59,20250203,5040,-19.74,20240624,3195,26.60,20240806,0.46,Y,005750,1000,166 억,,231085,N,N,36,N,00,N
20250428,140211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,25,2,0.62,26417525,6530,37.68,4025,4070,4025,5230,2820,4025,4045.56,1.39,0,252,4158,4091,4053,3986,3948,4072,3967,167,1205,1000,2810,5,1,16672240,675,12.58,0.44,12,0.04,322.00,9258.00,5040,20240624,-19.64,3195,20240806,26.76,4205,-3.69,20250206,3530,14.73,20250203,5040,-19.64,20240624,3195,26.76,20240806,0.46,Y,005750,1000,166 억,,231085,N,N,36,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 20250429 160209 57 100.00 KOSPI 비금속 N N N N N 4045 15 2 0.37 36220352 8993 98.66 4030 4070 4005 5230 2825 4030 4027.62 1.35 0 902 4086 4057 4041 4012 3996 4072 4027 167 1200 1000 2820 5 1 16672240 674 12.56 0.44 12 0.05 322.00 9258.00 5040 20240624 -19.74 3195 20240806 26.60 4205 -3.80 20250206 3530 14.59 20250203 5040 -19.74 20240624 3195 26.60 20240806 0.46 Y 005750 1000 166 억 225168 N N 3 N 00 N
3 20250429 150211 57 100.00 KOSPI 비금속 N N N N N 4040 10 2 0.25 35686947 8861 97.21 4030 4070 4005 5230 2825 4030 4027.42 1.35 0 931 4086 4057 4041 4012 3996 4072 4027 167 1200 1000 2820 5 1 16672240 674 12.55 0.44 12 0.05 322.00 9258.00 5040 20240624 -19.84 3195 20240806 26.45 4205 -3.92 20250206 3530 14.45 20250203 5040 -19.84 20240624 3195 26.45 20240806 0.46 Y 005750 1000 166 억 225168 N N 0 N 00 N
4 20250429 140211 57 100.00 KOSPI 비금속 N N N N N 4045 15 2 0.37 34400877 8543 93.72 4030 4070 4005 5230 2825 4030 4026.79 1.35 0 936 4086 4057 4041 4012 3996 4072 4027 167 1200 1000 2820 5 1 16672240 674 12.56 0.44 12 0.05 322.00 9258.00 5040 20240624 -19.74 3195 20240806 26.60 4205 -3.80 20250206 3530 14.59 20250203 5040 -19.74 20240624 3195 26.60 20240806 0.46 Y 005750 1000 166 억 225168 N N 0 N 00 N
5 20250429 130212 57 100.00 KOSPI 비금속 N N N N N 4045 15 2 0.37 31872492 7918 86.87 4030 4070 4005 5230 2825 4030 4025.32 1.35 0 905 4086 4057 4041 4012 3996 4072 4027 167 1200 1000 2820 5 1 16672240 674 12.56 0.44 12 0.05 322.00 9258.00 5040 20240624 -19.74 3195 20240806 26.60 4205 -3.80 20250206 3530 14.59 20250203 5040 -19.74 20240624 3195 26.60 20240806 0.46 Y 005750 1000 166 억 225168 N N 0 N 00 N
6 20250429 120211 57 100.00 KOSPI 비금속 N N N N N 4045 15 2 0.37 29727267 7388 81.05 4030 4070 4005 5230 2825 4030 4023.72 1.35 0 898 4086 4057 4041 4012 3996 4072 4027 167 1200 1000 2820 5 1 16672240 674 12.56 0.44 12 0.04 322.00 9258.00 5040 20240624 -19.74 3195 20240806 26.60 4205 -3.80 20250206 3530 14.59 20250203 5040 -19.74 20240624 3195 26.60 20240806 0.46 Y 005750 1000 166 억 225168 N N 0 N 00 N
7 20250429 110211 57 100.00 KOSPI 비금속 N N N N N 4030 0 3 0.00 22381120 5561 61.01 4030 4035 4015 5230 2825 4030 4024.66 1.35 0 513 4086 4057 4041 4012 3996 4072 4027 167 1200 1000 2820 5 1 16672240 672 12.52 0.44 12 0.03 322.00 9258.00 5040 20240624 -20.04 3195 20240806 26.13 4205 -4.16 20250206 3530 14.16 20250203 5040 -20.04 20240624 3195 26.13 20240806 0.46 Y 005750 1000 166 억 225168 N N 0 N 00 N
8 20250429 100213 57 100.00 KOSPI 비금속 N N N N N 4015 -15 5 -0.37 17244815 4284 47.00 4030 4035 4015 5230 2825 4030 4025.40 1.35 0 353 4086 4057 4041 4012 3996 4072 4027 167 1200 1000 2820 5 1 16672240 669 12.47 0.43 12 0.03 322.00 9258.00 5040 20240624 -20.34 3195 20240806 25.67 4205 -4.52 20250206 3530 13.74 20250203 5040 -20.34 20240624 3195 25.67 20240806 0.46 Y 005750 1000 166 억 225168 N N 0 N 00 N
9 20250429 090212 57 100.00 KOSPI 비금속 N N N N N 4030 0 3 0.00 88660 22 0.24 4030 4030 4030 5230 2825 4030 4030.00 1.35 0 6 4086 4057 4041 4012 3996 4072 4027 167 1200 1000 2820 5 1 16672240 672 12.52 0.44 12 0.00 322.00 9258.00 5040 20240624 -20.04 3195 20240806 26.13 4205 -4.16 20250206 3530 14.16 20250203 5040 -20.04 20240624 3195 26.13 20240806 0.46 Y 005750 1000 166 억 225168 N N 0 N 00 N
10 20250428 160210 57 100.00 KOSPI 비금속 N N N N N 4030 5 2 0.12 36877160 9115 52.60 4025 4070 4025 5230 2820 4025 4045.77 1.39 0 266 4158 4091 4053 3986 3948 4072 3967 167 1205 1000 2810 5 1 16672240 672 12.52 0.44 12 0.05 322.00 9258.00 5040 20240624 -20.04 3195 20240806 26.13 4205 -4.16 20250206 3530 14.16 20250203 5040 -20.04 20240624 3195 26.13 20240806 0.46 Y 005750 1000 166 억 231085 N N 36 N 00 N
11 20250428 150212 57 100.00 KOSPI 비금속 N N N N N 4045 20 2 0.50 36207880 8949 51.64 4025 4070 4025 5230 2820 4025 4046.03 1.39 0 312 4158 4091 4053 3986 3948 4072 3967 167 1205 1000 2810 5 1 16672240 674 12.56 0.44 12 0.05 322.00 9258.00 5040 20240624 -19.74 3195 20240806 26.60 4205 -3.80 20250206 3530 14.59 20250203 5040 -19.74 20240624 3195 26.60 20240806 0.46 Y 005750 1000 166 억 231085 N N 36 N 00 N
12 20250428 140211 57 100.00 KOSPI 비금속 N N N N N 4050 25 2 0.62 26417525 6530 37.68 4025 4070 4025 5230 2820 4025 4045.56 1.39 0 252 4158 4091 4053 3986 3948 4072 3967 167 1205 1000 2810 5 1 16672240 675 12.58 0.44 12 0.04 322.00 9258.00 5040 20240624 -19.64 3195 20240806 26.76 4205 -3.69 20250206 3530 14.73 20250203 5040 -19.64 20240624 3195 26.76 20240806 0.46 Y 005750 1000 166 억 231085 N N 36 N 00 N