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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160209,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3950,-45,5,-1.13,62313975,15654,81.86,3995,4015,3950,5190,2800,3995,3980.71,0.99,0,-629,4068,4031,3988,3951,3908,4035,3955,167,1195,1000,2790,5,1,16672240,659,-14.16,0.43,12,0.09,-279.00,9208.00,5040,20240624,-21.63,3195,20240806,23.63,4205,-6.06,20250206,3530,11.90,20250203,5040,-21.63,20240624,3195,23.63,20240806,0.75,N,005750,1000,166 억,,164917,N,N,48,N,00,N
20250313,150210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3975,-20,5,-0.50,58473845,14682,76.78,3995,4015,3960,5190,2800,3995,3982.69,0.99,0,-624,4068,4031,3988,3951,3908,4035,3955,167,1195,1000,2790,5,1,16672240,663,-14.25,0.43,12,0.09,-279.00,9208.00,5040,20240624,-21.13,3195,20240806,24.41,4205,-5.47,20250206,3530,12.61,20250203,5040,-21.13,20240624,3195,24.41,20240806,0.75,N,005750,1000,166 억,,164917,N,N,19,N,00,N
20250313,140210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3970,-25,5,-0.63,46839450,11753,61.46,3995,4015,3965,5190,2800,3995,3985.32,0.99,0,-401,4068,4031,3988,3951,3908,4035,3955,167,1195,1000,2790,5,1,16672240,662,-14.23,0.43,12,0.07,-279.00,9208.00,5040,20240624,-21.23,3195,20240806,24.26,4205,-5.59,20250206,3530,12.46,20250203,5040,-21.23,20240624,3195,24.26,20240806,0.75,N,005750,1000,166 억,,164917,N,N,19,N,00,N
20250313,130210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3975,-20,5,-0.50,32180630,8060,42.15,3995,4015,3965,5190,2800,3995,3992.63,0.99,0,-339,4068,4031,3988,3951,3908,4035,3955,167,1195,1000,2790,5,1,16672240,663,-14.25,0.43,12,0.05,-279.00,9208.00,5040,20240624,-21.13,3195,20240806,24.41,4205,-5.47,20250206,3530,12.61,20250203,5040,-21.13,20240624,3195,24.41,20240806,0.75,N,005750,1000,166 억,,164917,N,N,19,N,00,N
20250313,120210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,-5,5,-0.13,23363760,5842,30.55,3995,4015,3980,5190,2800,3995,3999.27,0.99,0,-333,4068,4031,3988,3951,3908,4035,3955,167,1195,1000,2790,5,1,16672240,665,-14.30,0.43,12,0.04,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.75,N,005750,1000,166 억,,164917,N,N,19,N,00,N
20250313,110210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3985,-10,5,-0.25,9806045,2453,12.83,3995,4015,3980,5190,2800,3995,3997.57,0.99,0,-183,4068,4031,3988,3951,3908,4035,3955,167,1195,1000,2790,5,1,16672240,664,-14.28,0.43,12,0.01,-279.00,9208.00,5040,20240624,-20.93,3195,20240806,24.73,4205,-5.23,20250206,3530,12.89,20250203,5040,-20.93,20240624,3195,24.73,20240806,0.75,N,005750,1000,166 억,,164917,N,N,19,N,00,N
20250313,100209,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3995,0,3,0.00,5720370,1429,7.47,3995,4015,3990,5190,2800,3995,4003.06,0.99,0,-178,4068,4031,3988,3951,3908,4035,3955,167,1195,1000,2790,5,1,16672240,666,-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,-20.73,20240624,3195,25.04,20240806,0.75,N,005750,1000,166 억,,164917,N,N,19,N,00,N
20250313,090210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3995,0,3,0.00,0,0,0.00,0,0,0,5190,2800,3995,0.00,0.99,0,0,4068,4031,3988,3951,3908,4035,3955,167,1195,1000,2790,5,1,16672240,666,-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,-20.73,20240624,3195,25.04,20240806,0.75,N,005750,1000,166 억,,164917,N,N,19,N,00,N
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
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 20250313 160209 57 100.00 KOSPI 비금속 N N N N N 3950 -45 5 -1.13 62313975 15654 81.86 3995 4015 3950 5190 2800 3995 3980.71 0.99 0 -629 4068 4031 3988 3951 3908 4035 3955 167 1195 1000 2790 5 1 16672240 659 -14.16 0.43 12 0.09 -279.00 9208.00 5040 20240624 -21.63 3195 20240806 23.63 4205 -6.06 20250206 3530 11.90 20250203 5040 -21.63 20240624 3195 23.63 20240806 0.75 N 005750 1000 166 억 164917 N N 48 N 00 N
3 20250313 150210 57 100.00 KOSPI 비금속 N N N N N 3975 -20 5 -0.50 58473845 14682 76.78 3995 4015 3960 5190 2800 3995 3982.69 0.99 0 -624 4068 4031 3988 3951 3908 4035 3955 167 1195 1000 2790 5 1 16672240 663 -14.25 0.43 12 0.09 -279.00 9208.00 5040 20240624 -21.13 3195 20240806 24.41 4205 -5.47 20250206 3530 12.61 20250203 5040 -21.13 20240624 3195 24.41 20240806 0.75 N 005750 1000 166 억 164917 N N 19 N 00 N
4 20250313 140210 57 100.00 KOSPI 비금속 N N N N N 3970 -25 5 -0.63 46839450 11753 61.46 3995 4015 3965 5190 2800 3995 3985.32 0.99 0 -401 4068 4031 3988 3951 3908 4035 3955 167 1195 1000 2790 5 1 16672240 662 -14.23 0.43 12 0.07 -279.00 9208.00 5040 20240624 -21.23 3195 20240806 24.26 4205 -5.59 20250206 3530 12.46 20250203 5040 -21.23 20240624 3195 24.26 20240806 0.75 N 005750 1000 166 억 164917 N N 19 N 00 N
5 20250313 130210 57 100.00 KOSPI 비금속 N N N N N 3975 -20 5 -0.50 32180630 8060 42.15 3995 4015 3965 5190 2800 3995 3992.63 0.99 0 -339 4068 4031 3988 3951 3908 4035 3955 167 1195 1000 2790 5 1 16672240 663 -14.25 0.43 12 0.05 -279.00 9208.00 5040 20240624 -21.13 3195 20240806 24.41 4205 -5.47 20250206 3530 12.61 20250203 5040 -21.13 20240624 3195 24.41 20240806 0.75 N 005750 1000 166 억 164917 N N 19 N 00 N
6 20250313 120210 57 100.00 KOSPI 비금속 N N N N N 3990 -5 5 -0.13 23363760 5842 30.55 3995 4015 3980 5190 2800 3995 3999.27 0.99 0 -333 4068 4031 3988 3951 3908 4035 3955 167 1195 1000 2790 5 1 16672240 665 -14.30 0.43 12 0.04 -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 0.75 N 005750 1000 166 억 164917 N N 19 N 00 N
7 20250313 110210 57 100.00 KOSPI 비금속 N N N N N 3985 -10 5 -0.25 9806045 2453 12.83 3995 4015 3980 5190 2800 3995 3997.57 0.99 0 -183 4068 4031 3988 3951 3908 4035 3955 167 1195 1000 2790 5 1 16672240 664 -14.28 0.43 12 0.01 -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 0.75 N 005750 1000 166 억 164917 N N 19 N 00 N
8 20250313 100209 57 100.00 KOSPI 비금속 N N N N N 3995 0 3 0.00 5720370 1429 7.47 3995 4015 3990 5190 2800 3995 4003.06 0.99 0 -178 4068 4031 3988 3951 3908 4035 3955 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 0.75 N 005750 1000 166 억 164917 N N 19 N 00 N
9 20250313 090210 57 100.00 KOSPI 비금속 N N N N N 3995 0 3 0.00 0 0 0.00 0 0 0 5190 2800 3995 0.00 0.99 0 0 4068 4031 3988 3951 3908 4035 3955 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 0.75 N 005750 1000 166 억 164917 N N 19 N 00 N
10 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
11 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
12 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