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
053690/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
20250306,160522,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17290,-210,5,-1.20,934662235,53669,41.48,17580,17600,17290,22750,12250,17500,17415.31,3.60,0,-5519,18340,17920,17260,16840,16180,18130,17050,55,5250,500,12950,10,1,10957550,1895,13.30,0.98,12,0.49,1300.00,17559.00,21450,20241126,-19.39,13750,20240805,25.75,19500,-11.33,20250213,16330,5.88,20250304,21450,-19.39,20241126,13750,25.75,20240805,6.42,N,053690,500,54 억,,394734,N,N,1,N,00,N
20250306,150522,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17300,-200,5,-1.14,874780895,50207,38.80,17580,17600,17290,22750,12250,17500,17423.48,3.60,0,-5648,18340,17920,17260,16840,16180,18130,17050,55,5250,500,12950,10,1,10957550,1896,13.31,0.99,12,0.46,1300.00,17559.00,21450,20241126,-19.35,13750,20240805,25.82,19500,-11.28,20250213,16330,5.94,20250304,21450,-19.35,20241126,13750,25.82,20240805,6.42,N,053690,500,54 억,,394734,N,N,55,N,00,N
20250306,140521,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17510,10,2,0.06,711225395,40793,31.53,17580,17600,17330,22750,12250,17500,17434.99,3.60,0,-3462,18340,17920,17260,16840,16180,18130,17050,55,5250,500,12950,10,1,10957550,1919,13.47,1.00,12,0.37,1300.00,17559.00,21450,20241126,-18.37,13750,20240805,27.35,19500,-10.21,20250213,16330,7.23,20250304,21450,-18.37,20241126,13750,27.35,20240805,6.42,N,053690,500,54 억,,394734,N,N,55,N,00,N
20250306,130522,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17460,-40,5,-0.23,615487570,35318,27.30,17580,17600,17330,22750,12250,17500,17427.02,3.60,0,-2299,18340,17920,17260,16840,16180,18130,17050,55,5250,500,12950,10,1,10957550,1913,13.43,0.99,12,0.32,1300.00,17559.00,21450,20241126,-18.60,13750,20240805,26.98,19500,-10.46,20250213,16330,6.92,20250304,21450,-18.60,20241126,13750,26.98,20240805,6.42,N,053690,500,54 억,,394734,N,N,55,N,00,N
20250306,120521,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17480,-20,5,-0.11,565935130,32479,25.10,17580,17600,17330,22750,12250,17500,17424.65,3.60,0,-2707,18340,17920,17260,16840,16180,18130,17050,55,5250,500,12950,10,1,10957550,1915,13.45,1.00,12,0.30,1300.00,17559.00,21450,20241126,-18.51,13750,20240805,27.13,19500,-10.36,20250213,16330,7.04,20250304,21450,-18.51,20241126,13750,27.13,20240805,6.42,N,053690,500,54 억,,394734,N,N,55,N,00,N
20250306,110519,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17470,-30,5,-0.17,518166530,29743,22.99,17580,17600,17330,22750,12250,17500,17421.46,3.60,0,-2922,18340,17920,17260,16840,16180,18130,17050,55,5250,500,12950,10,1,10957550,1914,13.44,0.99,12,0.27,1300.00,17559.00,21450,20241126,-18.55,13750,20240805,27.05,19500,-10.41,20250213,16330,6.98,20250304,21450,-18.55,20241126,13750,27.05,20240805,6.42,N,053690,500,54 억,,394734,N,N,55,N,00,N
20250306,100521,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17450,-50,5,-0.29,392157720,22507,17.40,17580,17600,17330,22750,12250,17500,17423.81,3.60,0,-2314,18340,17920,17260,16840,16180,18130,17050,55,5250,500,12950,10,1,10957550,1912,13.42,0.99,12,0.21,1300.00,17559.00,21450,20241126,-18.65,13750,20240805,26.91,19500,-10.51,20250213,16330,6.86,20250304,21450,-18.65,20241126,13750,26.91,20240805,6.42,N,053690,500,54 억,,394734,N,N,55,N,00,N
20250306,090524,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17490,-10,5,-0.06,68329610,3898,3.01,17580,17600,17420,22750,12250,17500,17529.40,3.60,0,-2468,18340,17920,17260,16840,16180,18130,17050,55,5250,500,12950,10,1,10957550,1916,13.45,1.00,12,0.04,1300.00,17559.00,21450,20241126,-18.46,13750,20240805,27.20,19500,-10.31,20250213,16330,7.10,20250304,21450,-18.46,20241126,13750,27.20,20240805,6.42,N,053690,500,54 억,,394734,N,N,55,N,00,N
20250305,160517,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17500,930,2,5.61,2206392210,128516,97.96,16600,17680,16600,21500,11600,16570,17167.97,3.30,0,29312,17170,16870,16600,16300,16030,16735,16165,55,4930,500,12260,10,1,10957550,1918,13.46,1.00,12,1.17,1300.00,17559.00,21450,20241126,-18.41,13750,20240805,27.27,19500,-10.26,20250213,16330,7.16,20250304,21450,-18.41,20241126,13750,27.27,20240805,6.70,N,053690,500,54 억,,361238,N,N,55,N,00,N
20250305,150518,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17620,1050,2,6.34,2148324680,125203,95.43,16600,17680,16600,21500,11600,16570,17158.75,3.30,0,28569,17170,16870,16600,16300,16030,16735,16165,55,4930,500,12260,10,1,10957550,1931,13.55,1.00,12,1.14,1300.00,17559.00,21450,20241126,-17.86,13750,20240805,28.15,19500,-9.64,20250213,16330,7.90,20250304,21450,-17.86,20241126,13750,28.15,20240805,6.70,N,053690,500,54 억,,361238,N,N,4,N,00,N
20250305,140516,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17400,830,2,5.01,1699769975,99604,75.92,16600,17490,16600,21500,11600,16570,17065.29,3.30,0,19875,17170,16870,16600,16300,16030,16735,16165,55,4930,500,12260,10,1,10957550,1907,13.38,0.99,12,0.91,1300.00,17559.00,21450,20241126,-18.88,13750,20240805,26.55,19500,-10.77,20250213,16330,6.55,20250304,21450,-18.88,20241126,13750,26.55,20240805,6.70,N,053690,500,54 억,,361238,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 160522 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17290 -210 5 -1.20 934662235 53669 41.48 17580 17600 17290 22750 12250 17500 17415.31 3.60 0 -5519 18340 17920 17260 16840 16180 18130 17050 55 5250 500 12950 10 1 10957550 1895 13.30 0.98 12 0.49 1300.00 17559.00 21450 20241126 -19.39 13750 20240805 25.75 19500 -11.33 20250213 16330 5.88 20250304 21450 -19.39 20241126 13750 25.75 20240805 6.42 N 053690 500 54 억 394734 N N 1 N 00 N
3 20250306 150522 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17300 -200 5 -1.14 874780895 50207 38.80 17580 17600 17290 22750 12250 17500 17423.48 3.60 0 -5648 18340 17920 17260 16840 16180 18130 17050 55 5250 500 12950 10 1 10957550 1896 13.31 0.99 12 0.46 1300.00 17559.00 21450 20241126 -19.35 13750 20240805 25.82 19500 -11.28 20250213 16330 5.94 20250304 21450 -19.35 20241126 13750 25.82 20240805 6.42 N 053690 500 54 억 394734 N N 55 N 00 N
4 20250306 140521 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17510 10 2 0.06 711225395 40793 31.53 17580 17600 17330 22750 12250 17500 17434.99 3.60 0 -3462 18340 17920 17260 16840 16180 18130 17050 55 5250 500 12950 10 1 10957550 1919 13.47 1.00 12 0.37 1300.00 17559.00 21450 20241126 -18.37 13750 20240805 27.35 19500 -10.21 20250213 16330 7.23 20250304 21450 -18.37 20241126 13750 27.35 20240805 6.42 N 053690 500 54 억 394734 N N 55 N 00 N
5 20250306 130522 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17460 -40 5 -0.23 615487570 35318 27.30 17580 17600 17330 22750 12250 17500 17427.02 3.60 0 -2299 18340 17920 17260 16840 16180 18130 17050 55 5250 500 12950 10 1 10957550 1913 13.43 0.99 12 0.32 1300.00 17559.00 21450 20241126 -18.60 13750 20240805 26.98 19500 -10.46 20250213 16330 6.92 20250304 21450 -18.60 20241126 13750 26.98 20240805 6.42 N 053690 500 54 억 394734 N N 55 N 00 N
6 20250306 120521 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17480 -20 5 -0.11 565935130 32479 25.10 17580 17600 17330 22750 12250 17500 17424.65 3.60 0 -2707 18340 17920 17260 16840 16180 18130 17050 55 5250 500 12950 10 1 10957550 1915 13.45 1.00 12 0.30 1300.00 17559.00 21450 20241126 -18.51 13750 20240805 27.13 19500 -10.36 20250213 16330 7.04 20250304 21450 -18.51 20241126 13750 27.13 20240805 6.42 N 053690 500 54 억 394734 N N 55 N 00 N
7 20250306 110519 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17470 -30 5 -0.17 518166530 29743 22.99 17580 17600 17330 22750 12250 17500 17421.46 3.60 0 -2922 18340 17920 17260 16840 16180 18130 17050 55 5250 500 12950 10 1 10957550 1914 13.44 0.99 12 0.27 1300.00 17559.00 21450 20241126 -18.55 13750 20240805 27.05 19500 -10.41 20250213 16330 6.98 20250304 21450 -18.55 20241126 13750 27.05 20240805 6.42 N 053690 500 54 억 394734 N N 55 N 00 N
8 20250306 100521 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17450 -50 5 -0.29 392157720 22507 17.40 17580 17600 17330 22750 12250 17500 17423.81 3.60 0 -2314 18340 17920 17260 16840 16180 18130 17050 55 5250 500 12950 10 1 10957550 1912 13.42 0.99 12 0.21 1300.00 17559.00 21450 20241126 -18.65 13750 20240805 26.91 19500 -10.51 20250213 16330 6.86 20250304 21450 -18.65 20241126 13750 26.91 20240805 6.42 N 053690 500 54 억 394734 N N 55 N 00 N
9 20250306 090524 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17490 -10 5 -0.06 68329610 3898 3.01 17580 17600 17420 22750 12250 17500 17529.40 3.60 0 -2468 18340 17920 17260 16840 16180 18130 17050 55 5250 500 12950 10 1 10957550 1916 13.45 1.00 12 0.04 1300.00 17559.00 21450 20241126 -18.46 13750 20240805 27.20 19500 -10.31 20250213 16330 7.10 20250304 21450 -18.46 20241126 13750 27.20 20240805 6.42 N 053690 500 54 억 394734 N N 55 N 00 N
10 20250305 160517 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17500 930 2 5.61 2206392210 128516 97.96 16600 17680 16600 21500 11600 16570 17167.97 3.30 0 29312 17170 16870 16600 16300 16030 16735 16165 55 4930 500 12260 10 1 10957550 1918 13.46 1.00 12 1.17 1300.00 17559.00 21450 20241126 -18.41 13750 20240805 27.27 19500 -10.26 20250213 16330 7.16 20250304 21450 -18.41 20241126 13750 27.27 20240805 6.70 N 053690 500 54 억 361238 N N 55 N 00 N
11 20250305 150518 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17620 1050 2 6.34 2148324680 125203 95.43 16600 17680 16600 21500 11600 16570 17158.75 3.30 0 28569 17170 16870 16600 16300 16030 16735 16165 55 4930 500 12260 10 1 10957550 1931 13.55 1.00 12 1.14 1300.00 17559.00 21450 20241126 -17.86 13750 20240805 28.15 19500 -9.64 20250213 16330 7.90 20250304 21450 -17.86 20241126 13750 28.15 20240805 6.70 N 053690 500 54 억 361238 N N 4 N 00 N
12 20250305 140516 55 60.00 KOSPI 일반서비스 N N N Y 60 N 17400 830 2 5.01 1699769975 99604 75.92 16600 17490 16600 21500 11600 16570 17065.29 3.30 0 19875 17170 16870 16600 16300 16030 16735 16165 55 4930 500 12260 10 1 10957550 1907 13.38 0.99 12 0.91 1300.00 17559.00 21450 20241126 -18.88 13750 20240805 26.55 19500 -10.77 20250213 16330 6.55 20250304 21450 -18.88 20241126 13750 26.55 20240805 6.70 N 053690 500 54 억 361238 N N 4 N 00 N