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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,20,2,0.50,49797466,12316,131.34,4030,4060,4000,5230,2825,4030,4043.31,1.38,0,1792,4120,4075,4005,3960,3890,4097,3982,167,1200,1000,2820,5,1,16672240,675,12.58,0.44,12,0.07,322.00,9258.00,5040,20240624,-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,,229590,N,N,0,N,00,N
20250414,150208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4060,30,2,0.74,49712336,12295,131.12,4030,4060,4000,5230,2825,4030,4043.30,1.38,0,1784,4120,4075,4005,3960,3890,4097,3982,167,1200,1000,2820,5,1,16672240,677,12.61,0.44,12,0.07,322.00,9258.00,5040,20240624,-19.44,3195,20240806,27.07,4205,-3.45,20250206,3530,15.01,20250203,5040,-19.44,20240624,3195,27.07,20240806,0.46,Y,005750,1000,166 억,,229590,N,N,0,N,00,N
20250414,140207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,20,2,0.50,47512459,11752,125.33,4030,4050,4000,5230,2825,4030,4042.93,1.38,0,1733,4120,4075,4005,3960,3890,4097,3982,167,1200,1000,2820,5,1,16672240,675,12.58,0.44,12,0.07,322.00,9258.00,5040,20240624,-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,,229590,N,N,0,N,00,N
20250414,130207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,20,2,0.50,41230909,10201,108.79,4030,4050,4000,5230,2825,4030,4041.85,1.38,0,992,4120,4075,4005,3960,3890,4097,3982,167,1200,1000,2820,5,1,16672240,675,12.58,0.44,12,0.06,322.00,9258.00,5040,20240624,-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,,229590,N,N,0,N,00,N
20250414,120208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,20,2,0.50,33192424,8216,87.62,4030,4050,4000,5230,2825,4030,4039.97,1.38,0,871,4120,4075,4005,3960,3890,4097,3982,167,1200,1000,2820,5,1,16672240,675,12.58,0.44,12,0.05,322.00,9258.00,5040,20240624,-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,,229590,N,N,0,N,00,N
20250414,110206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4040,10,2,0.25,16983789,4206,44.85,4030,4050,4000,5230,2825,4030,4037.99,1.38,0,319,4120,4075,4005,3960,3890,4097,3982,167,1200,1000,2820,5,1,16672240,674,12.55,0.44,12,0.03,322.00,9258.00,5040,20240624,-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,,229590,N,N,0,N,00,N
20250414,100207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4045,15,2,0.37,8987524,2227,23.75,4030,4050,4000,5230,2825,4030,4035.71,1.38,0,219,4120,4075,4005,3960,3890,4097,3982,167,1200,1000,2820,5,1,16672240,674,12.56,0.44,12,0.01,322.00,9258.00,5040,20240624,-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,,229590,N,N,0,N,00,N
20250414,090207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4030,0,3,0.00,0,0,0.00,0,0,0,5230,2825,4030,0.00,1.38,0,0,4120,4075,4005,3960,3890,4097,3982,167,1200,1000,2820,5,1,16672240,672,12.52,0.44,12,0.00,322.00,9258.00,5040,20240624,-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,,229590,N,N,0,N,00,N
20250411,160206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4030,55,2,1.38,37543560,9377,97.19,3985,4050,3935,5160,2785,3975,4003.79,1.38,0,-241,4055,4015,3955,3915,3855,4035,3935,167,1185,1000,2780,5,1,16672240,672,12.52,0.44,12,0.06,322.00,9258.00,5040,20240624,-20.04,3195,20240806,26.13,4205,-4.16,20250206,3530,14.16,20250203,5040,-20.04,20240624,3195,26.13,20240806,0.45,Y,005750,1000,166 억,,229831,N,N,12,N,00,N
20250411,150207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4030,55,2,1.38,34916015,8725,90.43,3985,4050,3935,5160,2785,3975,4001.84,1.38,0,-250,4055,4015,3955,3915,3855,4035,3935,167,1185,1000,2780,5,1,16672240,672,12.52,0.44,12,0.05,322.00,9258.00,5040,20240624,-20.04,3195,20240806,26.13,4205,-4.16,20250206,3530,14.16,20250203,5040,-20.04,20240624,3195,26.13,20240806,0.45,Y,005750,1000,166 억,,229831,N,N,12,N,00,N
20250411,140207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4030,55,2,1.38,31268990,7818,81.03,3985,4050,3935,5160,2785,3975,3999.61,1.38,0,-430,4055,4015,3955,3915,3855,4035,3935,167,1185,1000,2780,5,1,16672240,672,12.52,0.44,12,0.05,322.00,9258.00,5040,20240624,-20.04,3195,20240806,26.13,4205,-4.16,20250206,3530,14.16,20250203,5040,-20.04,20240624,3195,26.13,20240806,0.45,Y,005750,1000,166 억,,229831,N,N,12,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 20250414 160206 57 100.00 KOSPI 비금속 N N N N N 4050 20 2 0.50 49797466 12316 131.34 4030 4060 4000 5230 2825 4030 4043.31 1.38 0 1792 4120 4075 4005 3960 3890 4097 3982 167 1200 1000 2820 5 1 16672240 675 12.58 0.44 12 0.07 322.00 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 229590 N N 0 N 00 N
3 20250414 150208 57 100.00 KOSPI 비금속 N N N N N 4060 30 2 0.74 49712336 12295 131.12 4030 4060 4000 5230 2825 4030 4043.30 1.38 0 1784 4120 4075 4005 3960 3890 4097 3982 167 1200 1000 2820 5 1 16672240 677 12.61 0.44 12 0.07 322.00 9258.00 5040 20240624 -19.44 3195 20240806 27.07 4205 -3.45 20250206 3530 15.01 20250203 5040 -19.44 20240624 3195 27.07 20240806 0.46 Y 005750 1000 166 억 229590 N N 0 N 00 N
4 20250414 140207 57 100.00 KOSPI 비금속 N N N N N 4050 20 2 0.50 47512459 11752 125.33 4030 4050 4000 5230 2825 4030 4042.93 1.38 0 1733 4120 4075 4005 3960 3890 4097 3982 167 1200 1000 2820 5 1 16672240 675 12.58 0.44 12 0.07 322.00 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 229590 N N 0 N 00 N
5 20250414 130207 57 100.00 KOSPI 비금속 N N N N N 4050 20 2 0.50 41230909 10201 108.79 4030 4050 4000 5230 2825 4030 4041.85 1.38 0 992 4120 4075 4005 3960 3890 4097 3982 167 1200 1000 2820 5 1 16672240 675 12.58 0.44 12 0.06 322.00 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 229590 N N 0 N 00 N
6 20250414 120208 57 100.00 KOSPI 비금속 N N N N N 4050 20 2 0.50 33192424 8216 87.62 4030 4050 4000 5230 2825 4030 4039.97 1.38 0 871 4120 4075 4005 3960 3890 4097 3982 167 1200 1000 2820 5 1 16672240 675 12.58 0.44 12 0.05 322.00 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 229590 N N 0 N 00 N
7 20250414 110206 57 100.00 KOSPI 비금속 N N N N N 4040 10 2 0.25 16983789 4206 44.85 4030 4050 4000 5230 2825 4030 4037.99 1.38 0 319 4120 4075 4005 3960 3890 4097 3982 167 1200 1000 2820 5 1 16672240 674 12.55 0.44 12 0.03 322.00 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 229590 N N 0 N 00 N
8 20250414 100207 57 100.00 KOSPI 비금속 N N N N N 4045 15 2 0.37 8987524 2227 23.75 4030 4050 4000 5230 2825 4030 4035.71 1.38 0 219 4120 4075 4005 3960 3890 4097 3982 167 1200 1000 2820 5 1 16672240 674 12.56 0.44 12 0.01 322.00 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 229590 N N 0 N 00 N
9 20250414 090207 57 100.00 KOSPI 비금속 N N N N N 4030 0 3 0.00 0 0 0.00 0 0 0 5230 2825 4030 0.00 1.38 0 0 4120 4075 4005 3960 3890 4097 3982 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 229590 N N 0 N 00 N
10 20250411 160206 57 100.00 KOSPI 비금속 N N N N N 4030 55 2 1.38 37543560 9377 97.19 3985 4050 3935 5160 2785 3975 4003.79 1.38 0 -241 4055 4015 3955 3915 3855 4035 3935 167 1185 1000 2780 5 1 16672240 672 12.52 0.44 12 0.06 322.00 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 0.45 Y 005750 1000 166 억 229831 N N 12 N 00 N
11 20250411 150207 57 100.00 KOSPI 비금속 N N N N N 4030 55 2 1.38 34916015 8725 90.43 3985 4050 3935 5160 2785 3975 4001.84 1.38 0 -250 4055 4015 3955 3915 3855 4035 3935 167 1185 1000 2780 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 0.45 Y 005750 1000 166 억 229831 N N 12 N 00 N
12 20250411 140207 57 100.00 KOSPI 비금속 N N N N N 4030 55 2 1.38 31268990 7818 81.03 3985 4050 3935 5160 2785 3975 3999.61 1.38 0 -430 4055 4015 3955 3915 3855 4035 3935 167 1185 1000 2780 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 0.45 Y 005750 1000 166 억 229831 N N 12 N 00 N