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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005750/price/prices-20250301.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
20250312,160208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3995,0,3,0.00,75836120,19020,159.07,3995,4025,3945,5190,2800,3995,3987.18,0.98,0,942,4041,4017,3976,3952,3911,4030,3965,167,1195,1000,2790,5,1,16672240,666,-14.32,0.43,12,0.11,-279.00,9208.00,5040,20240624,-20.73,3195,20240806,25.04,4205,-4.99,20250206,3530,13.17,20250203,5040,-20.73,20240624,3195,25.04,20240806,0.74,N,005750,1000,166 억,,163975,N,N,19,N,00,N
20250312,150210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,-5,5,-0.13,72947895,18296,153.01,3995,4025,3945,5190,2800,3995,3987.10,0.98,0,980,4041,4017,3976,3952,3911,4030,3965,167,1195,1000,2790,5,1,16672240,665,-14.30,0.43,12,0.11,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.74,N,005750,1000,166 억,,163975,N,N,3,N,00,N
20250312,140209,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,5,2,0.13,45954725,11534,96.46,3995,4020,3945,5190,2800,3995,3984.28,0.98,0,902,4041,4017,3976,3952,3911,4030,3965,167,1195,1000,2790,5,1,16672240,667,-14.34,0.43,12,0.07,-279.00,9208.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.74,N,005750,1000,166 억,,163975,N,N,3,N,00,N
20250312,130209,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3980,-15,5,-0.38,37639345,9449,79.02,3995,4020,3945,5190,2800,3995,3983.42,0.98,0,907,4041,4017,3976,3952,3911,4030,3965,167,1195,1000,2790,5,1,16672240,664,-14.27,0.43,12,0.06,-279.00,9208.00,5040,20240624,-21.03,3195,20240806,24.57,4205,-5.35,20250206,3530,12.75,20250203,5040,-21.03,20240624,3195,24.57,20240806,0.74,N,005750,1000,166 억,,163975,N,N,3,N,00,N
20250312,120209,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3955,-40,5,-1.00,28684080,7190,60.13,3995,4020,3945,5190,2800,3995,3989.44,0.98,0,500,4041,4017,3976,3952,3911,4030,3965,167,1195,1000,2790,5,1,16672240,659,-14.18,0.43,12,0.04,-279.00,9208.00,5040,20240624,-21.53,3195,20240806,23.79,4205,-5.95,20250206,3530,12.04,20250203,5040,-21.53,20240624,3195,23.79,20240806,0.74,N,005750,1000,166 억,,163975,N,N,3,N,00,N
20250312,110208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4005,10,2,0.25,21912200,5491,45.92,3995,4020,3945,5190,2800,3995,3990.57,0.98,0,500,4041,4017,3976,3952,3911,4030,3965,167,1195,1000,2790,5,1,16672240,668,-14.35,0.43,12,0.03,-279.00,9208.00,5040,20240624,-20.54,3195,20240806,25.35,4205,-4.76,20250206,3530,13.46,20250203,5040,-20.54,20240624,3195,25.35,20240806,0.74,N,005750,1000,166 억,,163975,N,N,3,N,00,N
20250312,100208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3995,0,3,0.00,5630055,1413,11.82,3995,3995,3950,5190,2800,3995,3984.47,0.98,0,10,4041,4017,3976,3952,3911,4030,3965,167,1195,1000,2790,5,1,16672240,666,-14.32,0.43,12,0.01,-279.00,9208.00,5040,20240624,-20.73,3195,20240806,25.04,4205,-4.99,20250206,3530,13.17,20250203,5040,-20.73,20240624,3195,25.04,20240806,0.74,N,005750,1000,166 억,,163975,N,N,3,N,00,N
20250312,090209,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3995,0,3,0.00,319600,80,0.67,3995,3995,3995,5190,2800,3995,3995.00,0.98,0,-47,4041,4017,3976,3952,3911,4030,3965,167,1195,1000,2790,5,1,16672240,666,-14.32,0.43,12,0.00,-279.00,9208.00,5040,20240624,-20.73,3195,20240806,25.04,4205,-4.99,20250206,3530,13.17,20250203,5040,-20.73,20240624,3195,25.04,20240806,0.74,N,005750,1000,166 억,,163975,N,N,3,N,00,N
20250311,160208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3995,-15,5,-0.37,47508260,11957,63.39,3990,4000,3935,5210,2810,4010,3973.15,0.98,0,47,4093,4051,4003,3961,3913,4072,3982,167,1200,1000,2800,5,1,16672240,666,-14.32,0.43,12,0.07,-279.00,9208.00,5040,20240624,-20.73,3195,20240806,25.04,4205,-4.99,20250206,3530,13.17,20250203,5040,-20.73,20240624,3195,25.04,20240806,0.65,N,005750,1000,166 억,,163939,N,N,3,N,00,N
20250311,150209,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3955,-55,5,-1.37,33817090,8521,45.17,3990,3990,3935,5210,2810,4010,3968.68,0.98,0,-358,4093,4051,4003,3961,3913,4072,3982,167,1200,1000,2800,5,1,16672240,659,-14.18,0.43,12,0.05,-279.00,9208.00,5040,20240624,-21.53,3195,20240806,23.79,4205,-5.95,20250206,3530,12.04,20250203,5040,-21.53,20240624,3195,23.79,20240806,0.65,N,005750,1000,166 억,,163939,N,N,2,N,00,N
20250311,140208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3980,-30,5,-0.75,27661745,6970,36.95,3990,3990,3935,5210,2810,4010,3968.69,0.98,0,-295,4093,4051,4003,3961,3913,4072,3982,167,1200,1000,2800,5,1,16672240,664,-14.27,0.43,12,0.04,-279.00,9208.00,5040,20240624,-21.03,3195,20240806,24.57,4205,-5.35,20250206,3530,12.75,20250203,5040,-21.03,20240624,3195,24.57,20240806,0.65,N,005750,1000,166 억,,163939,N,N,2,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 20250312 160208 57 100.00 KOSPI 비금속 N N N N N 3995 0 3 0.00 75836120 19020 159.07 3995 4025 3945 5190 2800 3995 3987.18 0.98 0 942 4041 4017 3976 3952 3911 4030 3965 167 1195 1000 2790 5 1 16672240 666 -14.32 0.43 12 0.11 -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 0.74 N 005750 1000 166 억 163975 N N 19 N 00 N
3 20250312 150210 57 100.00 KOSPI 비금속 N N N N N 3990 -5 5 -0.13 72947895 18296 153.01 3995 4025 3945 5190 2800 3995 3987.10 0.98 0 980 4041 4017 3976 3952 3911 4030 3965 167 1195 1000 2790 5 1 16672240 665 -14.30 0.43 12 0.11 -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 0.74 N 005750 1000 166 억 163975 N N 3 N 00 N
4 20250312 140209 57 100.00 KOSPI 비금속 N N N N N 4000 5 2 0.13 45954725 11534 96.46 3995 4020 3945 5190 2800 3995 3984.28 0.98 0 902 4041 4017 3976 3952 3911 4030 3965 167 1195 1000 2790 5 1 16672240 667 -14.34 0.43 12 0.07 -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 0.74 N 005750 1000 166 억 163975 N N 3 N 00 N
5 20250312 130209 57 100.00 KOSPI 비금속 N N N N N 3980 -15 5 -0.38 37639345 9449 79.02 3995 4020 3945 5190 2800 3995 3983.42 0.98 0 907 4041 4017 3976 3952 3911 4030 3965 167 1195 1000 2790 5 1 16672240 664 -14.27 0.43 12 0.06 -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 0.74 N 005750 1000 166 억 163975 N N 3 N 00 N
6 20250312 120209 57 100.00 KOSPI 비금속 N N N N N 3955 -40 5 -1.00 28684080 7190 60.13 3995 4020 3945 5190 2800 3995 3989.44 0.98 0 500 4041 4017 3976 3952 3911 4030 3965 167 1195 1000 2790 5 1 16672240 659 -14.18 0.43 12 0.04 -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 0.74 N 005750 1000 166 억 163975 N N 3 N 00 N
7 20250312 110208 57 100.00 KOSPI 비금속 N N N N N 4005 10 2 0.25 21912200 5491 45.92 3995 4020 3945 5190 2800 3995 3990.57 0.98 0 500 4041 4017 3976 3952 3911 4030 3965 167 1195 1000 2790 5 1 16672240 668 -14.35 0.43 12 0.03 -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 0.74 N 005750 1000 166 억 163975 N N 3 N 00 N
8 20250312 100208 57 100.00 KOSPI 비금속 N N N N N 3995 0 3 0.00 5630055 1413 11.82 3995 3995 3950 5190 2800 3995 3984.47 0.98 0 10 4041 4017 3976 3952 3911 4030 3965 167 1195 1000 2790 5 1 16672240 666 -14.32 0.43 12 0.01 -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 0.74 N 005750 1000 166 억 163975 N N 3 N 00 N
9 20250312 090209 57 100.00 KOSPI 비금속 N N N N N 3995 0 3 0.00 319600 80 0.67 3995 3995 3995 5190 2800 3995 3995.00 0.98 0 -47 4041 4017 3976 3952 3911 4030 3965 167 1195 1000 2790 5 1 16672240 666 -14.32 0.43 12 0.00 -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 0.74 N 005750 1000 166 억 163975 N N 3 N 00 N
10 20250311 160208 57 100.00 KOSPI 비금속 N N N N N 3995 -15 5 -0.37 47508260 11957 63.39 3990 4000 3935 5210 2810 4010 3973.15 0.98 0 47 4093 4051 4003 3961 3913 4072 3982 167 1200 1000 2800 5 1 16672240 666 -14.32 0.43 12 0.07 -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 0.65 N 005750 1000 166 억 163939 N N 3 N 00 N
11 20250311 150209 57 100.00 KOSPI 비금속 N N N N N 3955 -55 5 -1.37 33817090 8521 45.17 3990 3990 3935 5210 2810 4010 3968.68 0.98 0 -358 4093 4051 4003 3961 3913 4072 3982 167 1200 1000 2800 5 1 16672240 659 -14.18 0.43 12 0.05 -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 0.65 N 005750 1000 166 억 163939 N N 2 N 00 N
12 20250311 140208 57 100.00 KOSPI 비금속 N N N N N 3980 -30 5 -0.75 27661745 6970 36.95 3990 3990 3935 5210 2810 4010 3968.69 0.98 0 -295 4093 4051 4003 3961 3913 4072 3982 167 1200 1000 2800 5 1 16672240 664 -14.27 0.43 12 0.04 -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 0.65 N 005750 1000 166 억 163939 N N 2 N 00 N