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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005320/price/prices-20250201.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
20250228,160212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,471,-16,5,-3.29,134927473,293530,360.33,487,487,440,633,341,487,459.67,0.90,0,-55127,502,494,486,478,470,490,474,337,146,500,330,1,1,67328047,317,-3.86,0.31,12,0.44,-122.00,1525.00,722,20240219,-34.76,362,20241209,30.11,607,-22.41,20250124,426,10.56,20250102,704,-33.10,20240304,362,30.11,20241209,0.59,N,005320,500,336 억,,609282,N,N,0,N,00,N
20250228,150212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,464,-23,5,-4.72,130946908,285032,349.90,487,487,440,633,341,487,459.41,0.90,0,-53638,502,494,486,478,470,490,474,337,146,500,330,1,1,67328047,312,-3.80,0.30,12,0.42,-122.00,1525.00,722,20240219,-35.73,362,20241209,28.18,607,-23.56,20250124,426,8.92,20250102,704,-34.09,20240304,362,28.18,20241209,0.59,N,005320,500,336 억,,609282,N,N,0,N,00,N
20250228,140212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,462,-25,5,-5.13,124131314,270242,331.74,487,487,440,633,341,487,459.33,0.90,0,-50812,502,494,486,478,470,490,474,337,146,500,330,1,1,67328047,311,-3.79,0.30,12,0.40,-122.00,1525.00,722,20240219,-36.01,362,20241209,27.62,607,-23.89,20250124,426,8.45,20250102,704,-34.38,20240304,362,27.62,20241209,0.59,N,005320,500,336 억,,609282,N,N,0,N,00,N
20250228,130213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,456,-31,5,-6.37,113639473,247432,303.74,487,487,440,633,341,487,459.28,0.90,0,-39819,502,494,486,478,470,490,474,337,146,500,330,1,1,67328047,307,-3.74,0.30,12,0.37,-122.00,1525.00,722,20240219,-36.84,362,20241209,25.97,607,-24.88,20250124,426,7.04,20250102,704,-35.23,20240304,362,25.97,20241209,0.59,N,005320,500,336 억,,609282,N,N,0,N,00,N
20250228,120211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,470,-17,5,-3.49,32716141,69021,84.73,487,487,468,633,341,487,474.00,0.90,0,-35905,502,494,486,478,470,490,474,337,146,500,330,1,1,67328047,316,-3.85,0.31,12,0.10,-122.00,1525.00,722,20240219,-34.90,362,20241209,29.83,607,-22.57,20250124,426,10.33,20250102,704,-33.24,20240304,362,29.83,20241209,0.59,N,005320,500,336 억,,609282,N,N,0,N,00,N
20250228,110212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,475,-12,5,-2.46,19225576,40355,49.54,487,487,472,633,341,487,476.41,0.90,0,-25264,502,494,486,478,470,490,474,337,146,500,330,1,1,67328047,320,-3.89,0.31,12,0.06,-122.00,1525.00,722,20240219,-34.21,362,20241209,31.22,607,-21.75,20250124,426,11.50,20250102,704,-32.53,20240304,362,31.22,20241209,0.59,N,005320,500,336 억,,609282,N,N,0,N,00,N
20250228,100211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,480,-7,5,-1.44,13701585,28735,35.27,487,487,472,633,341,487,476.83,0.90,0,-18131,502,494,486,478,470,490,474,337,146,500,330,1,1,67328047,323,-3.93,0.31,12,0.04,-122.00,1525.00,722,20240219,-33.52,362,20241209,32.60,607,-20.92,20250124,426,12.68,20250102,704,-31.82,20240304,362,32.60,20241209,0.59,N,005320,500,336 억,,609282,N,N,0,N,00,N
20250228,090212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,483,-4,5,-0.82,283688,583,0.72,487,487,483,633,341,487,486.60,0.90,0,-259,502,494,486,478,470,490,474,337,146,500,330,1,1,67328047,325,-3.96,0.32,12,0.00,-122.00,1525.00,722,20240219,-33.10,362,20241209,33.43,607,-20.43,20250124,426,13.38,20250102,704,-31.39,20240304,362,33.43,20241209,0.59,N,005320,500,336 억,,609282,N,N,0,N,00,N
20250227,160210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,487,1,2,0.21,39303961,81461,64.35,494,494,478,631,341,486,482.49,0.92,0,-14558,510,498,491,479,472,494,475,337,145,500,330,1,1,67328047,328,-3.99,0.32,12,0.12,-122.00,1525.00,722,20240219,-32.55,362,20241209,34.53,607,-19.77,20250124,426,14.32,20250102,704,-30.82,20240304,362,34.53,20241209,0.59,N,005320,500,336 억,,621525,N,N,35,N,00,N
20250227,150211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,486,0,3,0.00,38987414,80811,63.84,494,494,478,631,341,486,482.45,0.92,0,-14171,510,498,491,479,472,494,475,337,145,500,330,1,1,67328047,327,-3.98,0.32,12,0.12,-122.00,1525.00,722,20240219,-32.69,362,20241209,34.25,607,-19.93,20250124,426,14.08,20250102,704,-30.97,20240304,362,34.25,20241209,0.59,N,005320,500,336 억,,621525,N,N,35,N,00,N
20250227,140211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,485,-1,5,-0.21,28073071,58252,46.02,494,494,478,631,341,486,481.92,0.92,0,-10980,510,498,491,479,472,494,475,337,145,500,330,1,1,67328047,327,-3.98,0.32,12,0.09,-122.00,1525.00,722,20240219,-32.83,362,20241209,33.98,607,-20.10,20250124,426,13.85,20250102,704,-31.11,20240304,362,33.98,20241209,0.59,N,005320,500,336 억,,621525,N,N,35,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 20250228 160212 57 100.00 KOSPI 유통 N N N N N 471 -16 5 -3.29 134927473 293530 360.33 487 487 440 633 341 487 459.67 0.90 0 -55127 502 494 486 478 470 490 474 337 146 500 330 1 1 67328047 317 -3.86 0.31 12 0.44 -122.00 1525.00 722 20240219 -34.76 362 20241209 30.11 607 -22.41 20250124 426 10.56 20250102 704 -33.10 20240304 362 30.11 20241209 0.59 N 005320 500 336 억 609282 N N 0 N 00 N
3 20250228 150212 57 100.00 KOSPI 유통 N N N N N 464 -23 5 -4.72 130946908 285032 349.90 487 487 440 633 341 487 459.41 0.90 0 -53638 502 494 486 478 470 490 474 337 146 500 330 1 1 67328047 312 -3.80 0.30 12 0.42 -122.00 1525.00 722 20240219 -35.73 362 20241209 28.18 607 -23.56 20250124 426 8.92 20250102 704 -34.09 20240304 362 28.18 20241209 0.59 N 005320 500 336 억 609282 N N 0 N 00 N
4 20250228 140212 57 100.00 KOSPI 유통 N N N N N 462 -25 5 -5.13 124131314 270242 331.74 487 487 440 633 341 487 459.33 0.90 0 -50812 502 494 486 478 470 490 474 337 146 500 330 1 1 67328047 311 -3.79 0.30 12 0.40 -122.00 1525.00 722 20240219 -36.01 362 20241209 27.62 607 -23.89 20250124 426 8.45 20250102 704 -34.38 20240304 362 27.62 20241209 0.59 N 005320 500 336 억 609282 N N 0 N 00 N
5 20250228 130213 57 100.00 KOSPI 유통 N N N N N 456 -31 5 -6.37 113639473 247432 303.74 487 487 440 633 341 487 459.28 0.90 0 -39819 502 494 486 478 470 490 474 337 146 500 330 1 1 67328047 307 -3.74 0.30 12 0.37 -122.00 1525.00 722 20240219 -36.84 362 20241209 25.97 607 -24.88 20250124 426 7.04 20250102 704 -35.23 20240304 362 25.97 20241209 0.59 N 005320 500 336 억 609282 N N 0 N 00 N
6 20250228 120211 57 100.00 KOSPI 유통 N N N N N 470 -17 5 -3.49 32716141 69021 84.73 487 487 468 633 341 487 474.00 0.90 0 -35905 502 494 486 478 470 490 474 337 146 500 330 1 1 67328047 316 -3.85 0.31 12 0.10 -122.00 1525.00 722 20240219 -34.90 362 20241209 29.83 607 -22.57 20250124 426 10.33 20250102 704 -33.24 20240304 362 29.83 20241209 0.59 N 005320 500 336 억 609282 N N 0 N 00 N
7 20250228 110212 57 100.00 KOSPI 유통 N N N N N 475 -12 5 -2.46 19225576 40355 49.54 487 487 472 633 341 487 476.41 0.90 0 -25264 502 494 486 478 470 490 474 337 146 500 330 1 1 67328047 320 -3.89 0.31 12 0.06 -122.00 1525.00 722 20240219 -34.21 362 20241209 31.22 607 -21.75 20250124 426 11.50 20250102 704 -32.53 20240304 362 31.22 20241209 0.59 N 005320 500 336 억 609282 N N 0 N 00 N
8 20250228 100211 57 100.00 KOSPI 유통 N N N N N 480 -7 5 -1.44 13701585 28735 35.27 487 487 472 633 341 487 476.83 0.90 0 -18131 502 494 486 478 470 490 474 337 146 500 330 1 1 67328047 323 -3.93 0.31 12 0.04 -122.00 1525.00 722 20240219 -33.52 362 20241209 32.60 607 -20.92 20250124 426 12.68 20250102 704 -31.82 20240304 362 32.60 20241209 0.59 N 005320 500 336 억 609282 N N 0 N 00 N
9 20250228 090212 57 100.00 KOSPI 유통 N N N N N 483 -4 5 -0.82 283688 583 0.72 487 487 483 633 341 487 486.60 0.90 0 -259 502 494 486 478 470 490 474 337 146 500 330 1 1 67328047 325 -3.96 0.32 12 0.00 -122.00 1525.00 722 20240219 -33.10 362 20241209 33.43 607 -20.43 20250124 426 13.38 20250102 704 -31.39 20240304 362 33.43 20241209 0.59 N 005320 500 336 억 609282 N N 0 N 00 N
10 20250227 160210 57 100.00 KOSPI 유통 N N N N N 487 1 2 0.21 39303961 81461 64.35 494 494 478 631 341 486 482.49 0.92 0 -14558 510 498 491 479 472 494 475 337 145 500 330 1 1 67328047 328 -3.99 0.32 12 0.12 -122.00 1525.00 722 20240219 -32.55 362 20241209 34.53 607 -19.77 20250124 426 14.32 20250102 704 -30.82 20240304 362 34.53 20241209 0.59 N 005320 500 336 억 621525 N N 35 N 00 N
11 20250227 150211 57 100.00 KOSPI 유통 N N N N N 486 0 3 0.00 38987414 80811 63.84 494 494 478 631 341 486 482.45 0.92 0 -14171 510 498 491 479 472 494 475 337 145 500 330 1 1 67328047 327 -3.98 0.32 12 0.12 -122.00 1525.00 722 20240219 -32.69 362 20241209 34.25 607 -19.93 20250124 426 14.08 20250102 704 -30.97 20240304 362 34.25 20241209 0.59 N 005320 500 336 억 621525 N N 35 N 00 N
12 20250227 140211 57 100.00 KOSPI 유통 N N N N N 485 -1 5 -0.21 28073071 58252 46.02 494 494 478 631 341 486 481.92 0.92 0 -10980 510 498 491 479 472 494 475 337 145 500 330 1 1 67328047 327 -3.98 0.32 12 0.09 -122.00 1525.00 722 20240219 -32.83 362 20241209 33.98 607 -20.10 20250124 426 13.85 20250102 704 -31.11 20240304 362 33.98 20241209 0.59 N 005320 500 336 억 621525 N N 35 N 00 N