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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3885,-95,5,-2.39,79072945,20137,181.82,3950,3985,3870,5170,2790,3980,3926.75,1.26,0,557,4060,4020,3960,3920,3860,4040,3940,167,1190,1000,2780,5,1,16672240,648,12.07,0.42,12,0.12,322.00,9258.00,5040,20240624,-22.92,3195,20240806,21.60,4205,-7.61,20250206,3530,10.06,20250203,5040,-22.92,20240624,3195,21.60,20240806,0.45,Y,005750,1000,166 억,,210024,N,N,316,N,00,N
20250407,150205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3895,-85,5,-2.14,76029075,19353,174.74,3950,3985,3870,5170,2790,3980,3928.54,1.26,0,318,4060,4020,3960,3920,3860,4040,3940,167,1190,1000,2780,5,1,16672240,649,12.10,0.42,12,0.12,322.00,9258.00,5040,20240624,-22.72,3195,20240806,21.91,4205,-7.37,20250206,3530,10.34,20250203,5040,-22.72,20240624,3195,21.91,20240806,0.45,Y,005750,1000,166 억,,210024,N,N,147,N,00,N
20250407,140204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3920,-60,5,-1.51,65566920,16678,150.59,3950,3985,3870,5170,2790,3980,3931.34,1.26,0,-174,4060,4020,3960,3920,3860,4040,3940,167,1190,1000,2780,5,1,16672240,654,12.17,0.42,12,0.10,322.00,9258.00,5040,20240624,-22.22,3195,20240806,22.69,4205,-6.78,20250206,3530,11.05,20250203,5040,-22.22,20240624,3195,22.69,20240806,0.45,Y,005750,1000,166 억,,210024,N,N,147,N,00,N
20250407,130203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3960,-20,5,-0.50,58304590,14831,133.91,3950,3985,3870,5170,2790,3980,3931.26,1.26,0,-141,4060,4020,3960,3920,3860,4040,3940,167,1190,1000,2780,5,1,16672240,660,12.30,0.43,12,0.09,322.00,9258.00,5040,20240624,-21.43,3195,20240806,23.94,4205,-5.83,20250206,3530,12.18,20250203,5040,-21.43,20240624,3195,23.94,20240806,0.45,Y,005750,1000,166 억,,210024,N,N,147,N,00,N
20250407,120204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3985,5,2,0.13,45405490,11577,104.53,3950,3985,3870,5170,2790,3980,3922.04,1.26,0,-58,4060,4020,3960,3920,3860,4040,3940,167,1190,1000,2780,5,1,16672240,664,12.38,0.43,12,0.07,322.00,9258.00,5040,20240624,-20.93,3195,20240806,24.73,4205,-5.23,20250206,3530,12.89,20250203,5040,-20.93,20240624,3195,24.73,20240806,0.45,Y,005750,1000,166 억,,210024,N,N,147,N,00,N
20250407,110203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3965,-15,5,-0.38,39729770,10152,91.67,3950,3980,3870,5170,2790,3980,3913.49,1.26,0,413,4060,4020,3960,3920,3860,4040,3940,167,1190,1000,2780,5,1,16672240,661,12.31,0.43,12,0.06,322.00,9258.00,5040,20240624,-21.33,3195,20240806,24.10,4205,-5.71,20250206,3530,12.32,20250203,5040,-21.33,20240624,3195,24.10,20240806,0.45,Y,005750,1000,166 억,,210024,N,N,147,N,00,N
20250407,100204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3950,-30,5,-0.75,22022070,5644,50.96,3950,3980,3870,5170,2790,3980,3901.86,1.26,0,674,4060,4020,3960,3920,3860,4040,3940,167,1190,1000,2780,5,1,16672240,659,12.27,0.43,12,0.03,322.00,9258.00,5040,20240624,-21.63,3195,20240806,23.63,4205,-6.06,20250206,3530,11.90,20250203,5040,-21.63,20240624,3195,23.63,20240806,0.45,Y,005750,1000,166 억,,210024,N,N,147,N,00,N
20250407,090203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3950,-30,5,-0.75,165900,42,0.38,3950,3950,3950,5170,2790,3980,3950.00,1.26,0,37,4060,4020,3960,3920,3860,4040,3940,167,1190,1000,2780,5,1,16672240,659,12.27,0.43,12,0.00,322.00,9258.00,5040,20240624,-21.63,3195,20240806,23.63,4205,-6.06,20250206,3530,11.90,20250203,5040,-21.63,20240624,3195,23.63,20240806,0.45,Y,005750,1000,166 억,,210024,N,N,147,N,00,N
20250404,160203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3980,35,2,0.89,43961037,11075,125.40,3945,4000,3900,5120,2765,3945,3969.39,1.25,0,927,4018,3981,3963,3926,3908,3972,3917,167,1175,1000,2760,5,1,16672240,664,12.36,0.43,12,0.07,322.00,9258.00,5040,20240624,-21.03,3195,20240806,24.57,4205,-5.35,20250206,3530,12.75,20250203,5040,-21.03,20240624,3195,24.57,20240806,0.46,Y,005750,1000,166 억,,209141,N,N,147,N,00,N
20250404,150204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3980,35,2,0.89,41222797,10387,117.61,3945,4000,3900,5120,2765,3945,3968.69,1.25,0,928,4018,3981,3963,3926,3908,3972,3917,167,1175,1000,2760,5,1,16672240,664,12.36,0.43,12,0.06,322.00,9258.00,5040,20240624,-21.03,3195,20240806,24.57,4205,-5.35,20250206,3530,12.75,20250203,5040,-21.03,20240624,3195,24.57,20240806,0.46,Y,005750,1000,166 억,,209141,N,N,377,N,00,N
20250404,140205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3935,-10,5,-0.25,34801607,8762,99.21,3945,4000,3900,5120,2765,3945,3971.88,1.25,0,386,4018,3981,3963,3926,3908,3972,3917,167,1175,1000,2760,5,1,16672240,656,12.22,0.43,12,0.05,322.00,9258.00,5040,20240624,-21.92,3195,20240806,23.16,4205,-6.42,20250206,3530,11.47,20250203,5040,-21.92,20240624,3195,23.16,20240806,0.46,Y,005750,1000,166 억,,209141,N,N,377,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 20250407 160203 57 100.00 KOSPI 비금속 N N N N N 3885 -95 5 -2.39 79072945 20137 181.82 3950 3985 3870 5170 2790 3980 3926.75 1.26 0 557 4060 4020 3960 3920 3860 4040 3940 167 1190 1000 2780 5 1 16672240 648 12.07 0.42 12 0.12 322.00 9258.00 5040 20240624 -22.92 3195 20240806 21.60 4205 -7.61 20250206 3530 10.06 20250203 5040 -22.92 20240624 3195 21.60 20240806 0.45 Y 005750 1000 166 억 210024 N N 316 N 00 N
3 20250407 150205 57 100.00 KOSPI 비금속 N N N N N 3895 -85 5 -2.14 76029075 19353 174.74 3950 3985 3870 5170 2790 3980 3928.54 1.26 0 318 4060 4020 3960 3920 3860 4040 3940 167 1190 1000 2780 5 1 16672240 649 12.10 0.42 12 0.12 322.00 9258.00 5040 20240624 -22.72 3195 20240806 21.91 4205 -7.37 20250206 3530 10.34 20250203 5040 -22.72 20240624 3195 21.91 20240806 0.45 Y 005750 1000 166 억 210024 N N 147 N 00 N
4 20250407 140204 57 100.00 KOSPI 비금속 N N N N N 3920 -60 5 -1.51 65566920 16678 150.59 3950 3985 3870 5170 2790 3980 3931.34 1.26 0 -174 4060 4020 3960 3920 3860 4040 3940 167 1190 1000 2780 5 1 16672240 654 12.17 0.42 12 0.10 322.00 9258.00 5040 20240624 -22.22 3195 20240806 22.69 4205 -6.78 20250206 3530 11.05 20250203 5040 -22.22 20240624 3195 22.69 20240806 0.45 Y 005750 1000 166 억 210024 N N 147 N 00 N
5 20250407 130203 57 100.00 KOSPI 비금속 N N N N N 3960 -20 5 -0.50 58304590 14831 133.91 3950 3985 3870 5170 2790 3980 3931.26 1.26 0 -141 4060 4020 3960 3920 3860 4040 3940 167 1190 1000 2780 5 1 16672240 660 12.30 0.43 12 0.09 322.00 9258.00 5040 20240624 -21.43 3195 20240806 23.94 4205 -5.83 20250206 3530 12.18 20250203 5040 -21.43 20240624 3195 23.94 20240806 0.45 Y 005750 1000 166 억 210024 N N 147 N 00 N
6 20250407 120204 57 100.00 KOSPI 비금속 N N N N N 3985 5 2 0.13 45405490 11577 104.53 3950 3985 3870 5170 2790 3980 3922.04 1.26 0 -58 4060 4020 3960 3920 3860 4040 3940 167 1190 1000 2780 5 1 16672240 664 12.38 0.43 12 0.07 322.00 9258.00 5040 20240624 -20.93 3195 20240806 24.73 4205 -5.23 20250206 3530 12.89 20250203 5040 -20.93 20240624 3195 24.73 20240806 0.45 Y 005750 1000 166 억 210024 N N 147 N 00 N
7 20250407 110203 57 100.00 KOSPI 비금속 N N N N N 3965 -15 5 -0.38 39729770 10152 91.67 3950 3980 3870 5170 2790 3980 3913.49 1.26 0 413 4060 4020 3960 3920 3860 4040 3940 167 1190 1000 2780 5 1 16672240 661 12.31 0.43 12 0.06 322.00 9258.00 5040 20240624 -21.33 3195 20240806 24.10 4205 -5.71 20250206 3530 12.32 20250203 5040 -21.33 20240624 3195 24.10 20240806 0.45 Y 005750 1000 166 억 210024 N N 147 N 00 N
8 20250407 100204 57 100.00 KOSPI 비금속 N N N N N 3950 -30 5 -0.75 22022070 5644 50.96 3950 3980 3870 5170 2790 3980 3901.86 1.26 0 674 4060 4020 3960 3920 3860 4040 3940 167 1190 1000 2780 5 1 16672240 659 12.27 0.43 12 0.03 322.00 9258.00 5040 20240624 -21.63 3195 20240806 23.63 4205 -6.06 20250206 3530 11.90 20250203 5040 -21.63 20240624 3195 23.63 20240806 0.45 Y 005750 1000 166 억 210024 N N 147 N 00 N
9 20250407 090203 57 100.00 KOSPI 비금속 N N N N N 3950 -30 5 -0.75 165900 42 0.38 3950 3950 3950 5170 2790 3980 3950.00 1.26 0 37 4060 4020 3960 3920 3860 4040 3940 167 1190 1000 2780 5 1 16672240 659 12.27 0.43 12 0.00 322.00 9258.00 5040 20240624 -21.63 3195 20240806 23.63 4205 -6.06 20250206 3530 11.90 20250203 5040 -21.63 20240624 3195 23.63 20240806 0.45 Y 005750 1000 166 억 210024 N N 147 N 00 N
10 20250404 160203 57 100.00 KOSPI 비금속 N N N N N 3980 35 2 0.89 43961037 11075 125.40 3945 4000 3900 5120 2765 3945 3969.39 1.25 0 927 4018 3981 3963 3926 3908 3972 3917 167 1175 1000 2760 5 1 16672240 664 12.36 0.43 12 0.07 322.00 9258.00 5040 20240624 -21.03 3195 20240806 24.57 4205 -5.35 20250206 3530 12.75 20250203 5040 -21.03 20240624 3195 24.57 20240806 0.46 Y 005750 1000 166 억 209141 N N 147 N 00 N
11 20250404 150204 57 100.00 KOSPI 비금속 N N N N N 3980 35 2 0.89 41222797 10387 117.61 3945 4000 3900 5120 2765 3945 3968.69 1.25 0 928 4018 3981 3963 3926 3908 3972 3917 167 1175 1000 2760 5 1 16672240 664 12.36 0.43 12 0.06 322.00 9258.00 5040 20240624 -21.03 3195 20240806 24.57 4205 -5.35 20250206 3530 12.75 20250203 5040 -21.03 20240624 3195 24.57 20240806 0.46 Y 005750 1000 166 억 209141 N N 377 N 00 N
12 20250404 140205 57 100.00 KOSPI 비금속 N N N N N 3935 -10 5 -0.25 34801607 8762 99.21 3945 4000 3900 5120 2765 3945 3971.88 1.25 0 386 4018 3981 3963 3926 3908 3972 3917 167 1175 1000 2760 5 1 16672240 656 12.22 0.43 12 0.05 322.00 9258.00 5040 20240624 -21.92 3195 20240806 23.16 4205 -6.42 20250206 3530 11.47 20250203 5040 -21.92 20240624 3195 23.16 20240806 0.46 Y 005750 1000 166 억 209141 N N 377 N 00 N