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
057050/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
20250306,160531,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50800,-1100,5,-2.12,905003550,17734,155.67,51800,51800,50400,67400,36400,51900,51032.12,29.49,-1813,-2400,52566,52232,51666,51332,50766,52400,51500,600,15500,5000,39440,100,1,12000000,6096,4.48,0.29,12,0.15,11350.00,176277.00,62000,20240403,-18.06,42800,20241209,18.69,53600,-5.22,20250206,43350,17.19,20250113,62000,-18.06,20240403,42800,18.69,20241209,0.08,N,057050,5000,600 억,,1733786,N,N,2,N,00,N
20250306,150530,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50600,-1300,5,-2.50,863204850,16909,148.43,51800,51800,50400,67400,36400,51900,51050.02,29.48,-1895,-2355,52566,52232,51666,51332,50766,52400,51500,600,15500,5000,39440,100,1,12000000,6072,4.46,0.29,12,0.14,11350.00,176277.00,62000,20240403,-18.39,42800,20241209,18.22,53600,-5.60,20250206,43350,16.72,20250113,62000,-18.39,20240403,42800,18.22,20241209,0.08,N,057050,5000,600 억,,1733704,N,N,0,N,00,N
20250306,140529,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,50800,-1100,5,-2.12,644173550,12587,110.49,51800,51800,50800,67400,36400,51900,51177.69,29.49,-1604,-1514,52566,52232,51666,51332,50766,52400,51500,600,15500,5000,39440,100,1,12000000,6096,4.48,0.29,12,0.10,11350.00,176277.00,62000,20240403,-18.06,42800,20241209,18.69,53600,-5.22,20250206,43350,17.19,20250113,62000,-18.06,20240403,42800,18.69,20241209,0.08,N,057050,5000,600 억,,1733995,N,N,0,N,00,N
20250306,130531,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51000,-900,5,-1.73,532230250,10390,91.20,51800,51800,50800,67400,36400,51900,51225.24,29.49,-1436,-1367,52566,52232,51666,51332,50766,52400,51500,600,15500,5000,39440,100,1,12000000,6120,4.49,0.29,12,0.09,11350.00,176277.00,62000,20240403,-17.74,42800,20241209,19.16,53600,-4.85,20250206,43350,17.65,20250113,62000,-17.74,20240403,42800,19.16,20241209,0.08,N,057050,5000,600 억,,1734163,N,N,0,N,00,N
20250306,120530,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51100,-800,5,-1.54,423284350,8251,72.43,51800,51800,50800,67400,36400,51900,51300.98,29.49,-1313,-1337,52566,52232,51666,51332,50766,52400,51500,600,15500,5000,39440,100,1,12000000,6132,4.50,0.29,12,0.07,11350.00,176277.00,62000,20240403,-17.58,42800,20241209,19.39,53600,-4.66,20250206,43350,17.88,20250113,62000,-17.58,20240403,42800,19.39,20241209,0.08,N,057050,5000,600 억,,1734286,N,N,0,N,00,N
20250306,110528,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51000,-900,5,-1.73,308713450,6004,52.70,51800,51800,51000,67400,36400,51900,51417.96,29.50,-926,-920,52566,52232,51666,51332,50766,52400,51500,600,15500,5000,39440,100,1,12000000,6120,4.49,0.29,12,0.05,11350.00,176277.00,62000,20240403,-17.74,42800,20241209,19.16,53600,-4.85,20250206,43350,17.65,20250113,62000,-17.74,20240403,42800,19.16,20241209,0.08,N,057050,5000,600 억,,1734673,N,N,0,N,00,N
20250306,100530,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51400,-500,5,-0.96,196823750,3820,33.53,51800,51800,51150,67400,36400,51900,51524.54,29.51,-594,-582,52566,52232,51666,51332,50766,52400,51500,600,15500,5000,39440,100,1,12000000,6168,4.53,0.29,12,0.03,11350.00,176277.00,62000,20240403,-17.10,42800,20241209,20.09,53600,-4.10,20250206,43350,18.57,20250113,62000,-17.10,20240403,42800,20.09,20241209,0.08,N,057050,5000,600 억,,1735005,N,N,0,N,00,N
20250306,090533,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51400,-500,5,-0.96,10066300,195,1.71,51800,51800,51400,67400,36400,51900,51622.05,29.52,315,9,52566,52232,51666,51332,50766,52400,51500,600,15500,5000,39440,100,1,12000000,6168,4.53,0.29,12,0.00,11350.00,176277.00,62000,20240403,-17.10,42800,20241209,20.09,53600,-4.10,20250206,43350,18.57,20250113,62000,-17.10,20240403,42800,20.09,20241209,0.08,N,057050,5000,600 억,,1735914,N,N,0,N,00,N
20250305,160525,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51900,800,2,1.57,586915550,11363,73.88,51100,52000,51100,66400,35800,51100,51651.44,29.52,-1130,-2801,52833,51966,51533,50666,50233,51750,50450,600,15300,5000,38830,100,1,12000000,6228,4.57,0.29,12,0.09,11350.00,176277.00,62000,20240403,-16.29,42800,20241209,21.26,53600,-3.17,20250206,43350,19.72,20250113,62000,-16.29,20240403,42800,21.26,20241209,0.09,N,057050,5000,600 억,,1735599,N,N,8,N,00,N
20250305,150527,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51500,400,2,0.78,571200050,11059,71.90,51100,52000,51100,66400,35800,51100,51650.24,29.52,-1096,-2721,52833,51966,51533,50666,50233,51750,50450,600,15300,5000,38830,100,1,12000000,6180,4.54,0.29,12,0.09,11350.00,176277.00,62000,20240403,-16.94,42800,20241209,20.33,53600,-3.92,20250206,43350,18.80,20250113,62000,-16.94,20240403,42800,20.33,20241209,0.09,N,057050,5000,600 억,,1735633,N,N,8,N,00,N
20250305,140525,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51500,400,2,0.78,468466050,9071,58.98,51100,52000,51100,66400,35800,51100,51644.37,29.53,-510,-1833,52833,51966,51533,50666,50233,51750,50450,600,15300,5000,38830,100,1,12000000,6180,4.54,0.29,12,0.08,11350.00,176277.00,62000,20240403,-16.94,42800,20241209,20.33,53600,-3.92,20250206,43350,18.80,20250113,62000,-16.94,20240403,42800,20.33,20241209,0.09,N,057050,5000,600 억,,1736219,N,N,8,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 160531 55 60.00 KOSPI 유통 N N N Y 60 N 50800 -1100 5 -2.12 905003550 17734 155.67 51800 51800 50400 67400 36400 51900 51032.12 29.49 -1813 -2400 52566 52232 51666 51332 50766 52400 51500 600 15500 5000 39440 100 1 12000000 6096 4.48 0.29 12 0.15 11350.00 176277.00 62000 20240403 -18.06 42800 20241209 18.69 53600 -5.22 20250206 43350 17.19 20250113 62000 -18.06 20240403 42800 18.69 20241209 0.08 N 057050 5000 600 억 1733786 N N 2 N 00 N
3 20250306 150530 55 60.00 KOSPI 유통 N N N Y 60 N 50600 -1300 5 -2.50 863204850 16909 148.43 51800 51800 50400 67400 36400 51900 51050.02 29.48 -1895 -2355 52566 52232 51666 51332 50766 52400 51500 600 15500 5000 39440 100 1 12000000 6072 4.46 0.29 12 0.14 11350.00 176277.00 62000 20240403 -18.39 42800 20241209 18.22 53600 -5.60 20250206 43350 16.72 20250113 62000 -18.39 20240403 42800 18.22 20241209 0.08 N 057050 5000 600 억 1733704 N N 0 N 00 N
4 20250306 140529 55 60.00 KOSPI 유통 N N N Y 60 N 50800 -1100 5 -2.12 644173550 12587 110.49 51800 51800 50800 67400 36400 51900 51177.69 29.49 -1604 -1514 52566 52232 51666 51332 50766 52400 51500 600 15500 5000 39440 100 1 12000000 6096 4.48 0.29 12 0.10 11350.00 176277.00 62000 20240403 -18.06 42800 20241209 18.69 53600 -5.22 20250206 43350 17.19 20250113 62000 -18.06 20240403 42800 18.69 20241209 0.08 N 057050 5000 600 억 1733995 N N 0 N 00 N
5 20250306 130531 55 60.00 KOSPI 유통 N N N Y 60 N 51000 -900 5 -1.73 532230250 10390 91.20 51800 51800 50800 67400 36400 51900 51225.24 29.49 -1436 -1367 52566 52232 51666 51332 50766 52400 51500 600 15500 5000 39440 100 1 12000000 6120 4.49 0.29 12 0.09 11350.00 176277.00 62000 20240403 -17.74 42800 20241209 19.16 53600 -4.85 20250206 43350 17.65 20250113 62000 -17.74 20240403 42800 19.16 20241209 0.08 N 057050 5000 600 억 1734163 N N 0 N 00 N
6 20250306 120530 55 60.00 KOSPI 유통 N N N Y 60 N 51100 -800 5 -1.54 423284350 8251 72.43 51800 51800 50800 67400 36400 51900 51300.98 29.49 -1313 -1337 52566 52232 51666 51332 50766 52400 51500 600 15500 5000 39440 100 1 12000000 6132 4.50 0.29 12 0.07 11350.00 176277.00 62000 20240403 -17.58 42800 20241209 19.39 53600 -4.66 20250206 43350 17.88 20250113 62000 -17.58 20240403 42800 19.39 20241209 0.08 N 057050 5000 600 억 1734286 N N 0 N 00 N
7 20250306 110528 55 60.00 KOSPI 유통 N N N Y 60 N 51000 -900 5 -1.73 308713450 6004 52.70 51800 51800 51000 67400 36400 51900 51417.96 29.50 -926 -920 52566 52232 51666 51332 50766 52400 51500 600 15500 5000 39440 100 1 12000000 6120 4.49 0.29 12 0.05 11350.00 176277.00 62000 20240403 -17.74 42800 20241209 19.16 53600 -4.85 20250206 43350 17.65 20250113 62000 -17.74 20240403 42800 19.16 20241209 0.08 N 057050 5000 600 억 1734673 N N 0 N 00 N
8 20250306 100530 55 60.00 KOSPI 유통 N N N Y 60 N 51400 -500 5 -0.96 196823750 3820 33.53 51800 51800 51150 67400 36400 51900 51524.54 29.51 -594 -582 52566 52232 51666 51332 50766 52400 51500 600 15500 5000 39440 100 1 12000000 6168 4.53 0.29 12 0.03 11350.00 176277.00 62000 20240403 -17.10 42800 20241209 20.09 53600 -4.10 20250206 43350 18.57 20250113 62000 -17.10 20240403 42800 20.09 20241209 0.08 N 057050 5000 600 억 1735005 N N 0 N 00 N
9 20250306 090533 55 60.00 KOSPI 유통 N N N Y 60 N 51400 -500 5 -0.96 10066300 195 1.71 51800 51800 51400 67400 36400 51900 51622.05 29.52 315 9 52566 52232 51666 51332 50766 52400 51500 600 15500 5000 39440 100 1 12000000 6168 4.53 0.29 12 0.00 11350.00 176277.00 62000 20240403 -17.10 42800 20241209 20.09 53600 -4.10 20250206 43350 18.57 20250113 62000 -17.10 20240403 42800 20.09 20241209 0.08 N 057050 5000 600 억 1735914 N N 0 N 00 N
10 20250305 160525 55 60.00 KOSPI 유통 N N N Y 60 N 51900 800 2 1.57 586915550 11363 73.88 51100 52000 51100 66400 35800 51100 51651.44 29.52 -1130 -2801 52833 51966 51533 50666 50233 51750 50450 600 15300 5000 38830 100 1 12000000 6228 4.57 0.29 12 0.09 11350.00 176277.00 62000 20240403 -16.29 42800 20241209 21.26 53600 -3.17 20250206 43350 19.72 20250113 62000 -16.29 20240403 42800 21.26 20241209 0.09 N 057050 5000 600 억 1735599 N N 8 N 00 N
11 20250305 150527 55 60.00 KOSPI 유통 N N N Y 60 N 51500 400 2 0.78 571200050 11059 71.90 51100 52000 51100 66400 35800 51100 51650.24 29.52 -1096 -2721 52833 51966 51533 50666 50233 51750 50450 600 15300 5000 38830 100 1 12000000 6180 4.54 0.29 12 0.09 11350.00 176277.00 62000 20240403 -16.94 42800 20241209 20.33 53600 -3.92 20250206 43350 18.80 20250113 62000 -16.94 20240403 42800 20.33 20241209 0.09 N 057050 5000 600 억 1735633 N N 8 N 00 N
12 20250305 140525 55 60.00 KOSPI 유통 N N N Y 60 N 51500 400 2 0.78 468466050 9071 58.98 51100 52000 51100 66400 35800 51100 51644.37 29.53 -510 -1833 52833 51966 51533 50666 50233 51750 50450 600 15300 5000 38830 100 1 12000000 6180 4.54 0.29 12 0.08 11350.00 176277.00 62000 20240403 -16.94 42800 20241209 20.33 53600 -3.92 20250206 43350 18.80 20250113 62000 -16.94 20240403 42800 20.33 20241209 0.09 N 057050 5000 600 억 1736219 N N 8 N 00 N