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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4045,35,2,0.87,80345810,19941,70.32,4010,4090,3980,5210,2810,4010,4029.18,0.98,0,1401,4076,4042,4016,3982,3956,4060,4000,167,1200,1000,2800,5,1,16672240,674,-14.50,0.44,12,0.12,-279.00,9208.00,5040,20240624,-19.74,3195,20240806,26.60,4205,-3.80,20250206,3530,14.59,20250203,5040,-19.74,20240624,3195,26.60,20240806,0.66,N,005750,1000,166 억,,163329,N,N,5,N,00,N
20250306,150206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4015,5,2,0.12,74731025,18544,65.40,4010,4090,3980,5210,2810,4010,4029.93,0.98,0,1510,4076,4042,4016,3982,3956,4060,4000,167,1200,1000,2800,5,1,16672240,669,-14.39,0.44,12,0.11,-279.00,9208.00,5040,20240624,-20.34,3195,20240806,25.67,4205,-4.52,20250206,3530,13.74,20250203,5040,-20.34,20240624,3195,25.67,20240806,0.66,N,005750,1000,166 억,,163329,N,N,7,N,00,N
20250306,140207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4030,20,2,0.50,62220590,15438,54.44,4010,4090,3980,5210,2810,4010,4030.35,0.98,0,1219,4076,4042,4016,3982,3956,4060,4000,167,1200,1000,2800,5,1,16672240,672,-14.44,0.44,12,0.09,-279.00,9208.00,5040,20240624,-20.04,3195,20240806,26.13,4205,-4.16,20250206,3530,14.16,20250203,5040,-20.04,20240624,3195,26.13,20240806,0.66,N,005750,1000,166 억,,163329,N,N,7,N,00,N
20250306,130206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4090,80,2,2.00,51348820,12765,45.02,4010,4090,3980,5210,2810,4010,4022.63,0.98,0,680,4076,4042,4016,3982,3956,4060,4000,167,1200,1000,2800,5,1,16672240,682,-14.66,0.44,12,0.08,-279.00,9208.00,5040,20240624,-18.85,3195,20240806,28.01,4205,-2.73,20250206,3530,15.86,20250203,5040,-18.85,20240624,3195,28.01,20240806,0.66,N,005750,1000,166 억,,163329,N,N,7,N,00,N
20250306,120207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4030,20,2,0.50,30038605,7481,26.38,4010,4040,3980,5210,2810,4010,4015.32,0.98,0,-258,4076,4042,4016,3982,3956,4060,4000,167,1200,1000,2800,5,1,16672240,672,-14.44,0.44,12,0.04,-279.00,9208.00,5040,20240624,-20.04,3195,20240806,26.13,4205,-4.16,20250206,3530,14.16,20250203,5040,-20.04,20240624,3195,26.13,20240806,0.66,N,005750,1000,166 억,,163329,N,N,7,N,00,N
20250306,110206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4030,20,2,0.50,19337690,4825,17.02,4010,4040,3980,5210,2810,4010,4007.81,0.98,0,-192,4076,4042,4016,3982,3956,4060,4000,167,1200,1000,2800,5,1,16672240,672,-14.44,0.44,12,0.03,-279.00,9208.00,5040,20240624,-20.04,3195,20240806,26.13,4205,-4.16,20250206,3530,14.16,20250203,5040,-20.04,20240624,3195,26.13,20240806,0.66,N,005750,1000,166 억,,163329,N,N,7,N,00,N
20250306,100207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3985,-25,5,-0.62,12475525,3114,10.98,4010,4040,3980,5210,2810,4010,4006.27,0.98,0,-177,4076,4042,4016,3982,3956,4060,4000,167,1200,1000,2800,5,1,16672240,664,-14.28,0.43,12,0.02,-279.00,9208.00,5040,20240624,-20.93,3195,20240806,24.73,4205,-5.23,20250206,3530,12.89,20250203,5040,-20.93,20240624,3195,24.73,20240806,0.66,N,005750,1000,166 억,,163329,N,N,7,N,00,N
20250306,090207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4010,0,3,0.00,4010,1,0.00,4010,4010,4010,5210,2810,4010,4010.00,0.98,0,0,4076,4042,4016,3982,3956,4060,4000,167,1200,1000,2800,5,1,16672240,669,-14.37,0.44,12,0.00,-279.00,9208.00,5040,20240624,-20.44,3195,20240806,25.51,4205,-4.64,20250206,3530,13.60,20250203,5040,-20.44,20240624,3195,25.51,20240806,0.66,N,005750,1000,166 억,,163329,N,N,7,N,00,N
20250305,160205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4010,-25,5,-0.62,113540045,28336,134.53,4005,4050,3990,5240,2825,4035,4006.92,0.98,0,-808,4148,4091,4003,3946,3858,4120,3975,167,1205,1000,2820,5,1,16672240,669,-14.37,0.44,12,0.17,-279.00,9208.00,5040,20240624,-20.44,3195,20240806,25.51,4205,-4.64,20250206,3530,13.60,20250203,5040,-20.44,20240624,3195,25.51,20240806,0.65,N,005750,1000,166 억,,164148,N,N,7,N,00,N
20250305,150206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4010,-25,5,-0.62,97545655,24345,115.58,4005,4050,3990,5240,2825,4035,4006.80,0.98,0,-586,4148,4091,4003,3946,3858,4120,3975,167,1205,1000,2820,5,1,16672240,669,-14.37,0.44,12,0.15,-279.00,9208.00,5040,20240624,-20.44,3195,20240806,25.51,4205,-4.64,20250206,3530,13.60,20250203,5040,-20.44,20240624,3195,25.51,20240806,0.65,N,005750,1000,166 억,,164148,N,N,4,N,00,N
20250305,140205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,-35,5,-0.87,59663250,14882,70.65,4005,4050,3990,5240,2825,4035,4009.09,0.98,0,-511,4148,4091,4003,3946,3858,4120,3975,167,1205,1000,2820,5,1,16672240,667,-14.34,0.43,12,0.09,-279.00,9208.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.65,N,005750,1000,166 억,,164148,N,N,4,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 20250306 160207 57 100.00 KOSPI 비금속 N N N N N 4045 35 2 0.87 80345810 19941 70.32 4010 4090 3980 5210 2810 4010 4029.18 0.98 0 1401 4076 4042 4016 3982 3956 4060 4000 167 1200 1000 2800 5 1 16672240 674 -14.50 0.44 12 0.12 -279.00 9208.00 5040 20240624 -19.74 3195 20240806 26.60 4205 -3.80 20250206 3530 14.59 20250203 5040 -19.74 20240624 3195 26.60 20240806 0.66 N 005750 1000 166 억 163329 N N 5 N 00 N
3 20250306 150206 57 100.00 KOSPI 비금속 N N N N N 4015 5 2 0.12 74731025 18544 65.40 4010 4090 3980 5210 2810 4010 4029.93 0.98 0 1510 4076 4042 4016 3982 3956 4060 4000 167 1200 1000 2800 5 1 16672240 669 -14.39 0.44 12 0.11 -279.00 9208.00 5040 20240624 -20.34 3195 20240806 25.67 4205 -4.52 20250206 3530 13.74 20250203 5040 -20.34 20240624 3195 25.67 20240806 0.66 N 005750 1000 166 억 163329 N N 7 N 00 N
4 20250306 140207 57 100.00 KOSPI 비금속 N N N N N 4030 20 2 0.50 62220590 15438 54.44 4010 4090 3980 5210 2810 4010 4030.35 0.98 0 1219 4076 4042 4016 3982 3956 4060 4000 167 1200 1000 2800 5 1 16672240 672 -14.44 0.44 12 0.09 -279.00 9208.00 5040 20240624 -20.04 3195 20240806 26.13 4205 -4.16 20250206 3530 14.16 20250203 5040 -20.04 20240624 3195 26.13 20240806 0.66 N 005750 1000 166 억 163329 N N 7 N 00 N
5 20250306 130206 57 100.00 KOSPI 비금속 N N N N N 4090 80 2 2.00 51348820 12765 45.02 4010 4090 3980 5210 2810 4010 4022.63 0.98 0 680 4076 4042 4016 3982 3956 4060 4000 167 1200 1000 2800 5 1 16672240 682 -14.66 0.44 12 0.08 -279.00 9208.00 5040 20240624 -18.85 3195 20240806 28.01 4205 -2.73 20250206 3530 15.86 20250203 5040 -18.85 20240624 3195 28.01 20240806 0.66 N 005750 1000 166 억 163329 N N 7 N 00 N
6 20250306 120207 57 100.00 KOSPI 비금속 N N N N N 4030 20 2 0.50 30038605 7481 26.38 4010 4040 3980 5210 2810 4010 4015.32 0.98 0 -258 4076 4042 4016 3982 3956 4060 4000 167 1200 1000 2800 5 1 16672240 672 -14.44 0.44 12 0.04 -279.00 9208.00 5040 20240624 -20.04 3195 20240806 26.13 4205 -4.16 20250206 3530 14.16 20250203 5040 -20.04 20240624 3195 26.13 20240806 0.66 N 005750 1000 166 억 163329 N N 7 N 00 N
7 20250306 110206 57 100.00 KOSPI 비금속 N N N N N 4030 20 2 0.50 19337690 4825 17.02 4010 4040 3980 5210 2810 4010 4007.81 0.98 0 -192 4076 4042 4016 3982 3956 4060 4000 167 1200 1000 2800 5 1 16672240 672 -14.44 0.44 12 0.03 -279.00 9208.00 5040 20240624 -20.04 3195 20240806 26.13 4205 -4.16 20250206 3530 14.16 20250203 5040 -20.04 20240624 3195 26.13 20240806 0.66 N 005750 1000 166 억 163329 N N 7 N 00 N
8 20250306 100207 57 100.00 KOSPI 비금속 N N N N N 3985 -25 5 -0.62 12475525 3114 10.98 4010 4040 3980 5210 2810 4010 4006.27 0.98 0 -177 4076 4042 4016 3982 3956 4060 4000 167 1200 1000 2800 5 1 16672240 664 -14.28 0.43 12 0.02 -279.00 9208.00 5040 20240624 -20.93 3195 20240806 24.73 4205 -5.23 20250206 3530 12.89 20250203 5040 -20.93 20240624 3195 24.73 20240806 0.66 N 005750 1000 166 억 163329 N N 7 N 00 N
9 20250306 090207 57 100.00 KOSPI 비금속 N N N N N 4010 0 3 0.00 4010 1 0.00 4010 4010 4010 5210 2810 4010 4010.00 0.98 0 0 4076 4042 4016 3982 3956 4060 4000 167 1200 1000 2800 5 1 16672240 669 -14.37 0.44 12 0.00 -279.00 9208.00 5040 20240624 -20.44 3195 20240806 25.51 4205 -4.64 20250206 3530 13.60 20250203 5040 -20.44 20240624 3195 25.51 20240806 0.66 N 005750 1000 166 억 163329 N N 7 N 00 N
10 20250305 160205 57 100.00 KOSPI 비금속 N N N N N 4010 -25 5 -0.62 113540045 28336 134.53 4005 4050 3990 5240 2825 4035 4006.92 0.98 0 -808 4148 4091 4003 3946 3858 4120 3975 167 1205 1000 2820 5 1 16672240 669 -14.37 0.44 12 0.17 -279.00 9208.00 5040 20240624 -20.44 3195 20240806 25.51 4205 -4.64 20250206 3530 13.60 20250203 5040 -20.44 20240624 3195 25.51 20240806 0.65 N 005750 1000 166 억 164148 N N 7 N 00 N
11 20250305 150206 57 100.00 KOSPI 비금속 N N N N N 4010 -25 5 -0.62 97545655 24345 115.58 4005 4050 3990 5240 2825 4035 4006.80 0.98 0 -586 4148 4091 4003 3946 3858 4120 3975 167 1205 1000 2820 5 1 16672240 669 -14.37 0.44 12 0.15 -279.00 9208.00 5040 20240624 -20.44 3195 20240806 25.51 4205 -4.64 20250206 3530 13.60 20250203 5040 -20.44 20240624 3195 25.51 20240806 0.65 N 005750 1000 166 억 164148 N N 4 N 00 N
12 20250305 140205 57 100.00 KOSPI 비금속 N N N N N 4000 -35 5 -0.87 59663250 14882 70.65 4005 4050 3990 5240 2825 4035 4009.09 0.98 0 -511 4148 4091 4003 3946 3858 4120 3975 167 1205 1000 2820 5 1 16672240 667 -14.34 0.43 12 0.09 -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 0.65 N 005750 1000 166 억 164148 N N 4 N 00 N