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
005360/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,2065,-40,5,-1.90,55971240,27086,272.17,2090,2095,2050,2735,1475,2105,2066.43,0.64,0,-5259,2181,2142,2086,2047,1991,2115,2020,189,630,1000,1510,5,1,18897307,390,-6.68,0.41,12,0.14,-309.00,5080.00,3170,20240416,-34.86,1956,20241115,5.57,2250,-8.22,20250124,1999,3.30,20250212,3170,-34.86,20240416,1956,5.57,20241115,1.07,N,005360,1000,188 억,,120361,N,N,0,N,00,N
20250228,150212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-40,5,-1.90,40529060,19577,196.71,2090,2095,2055,2735,1475,2105,2070.24,0.64,0,-4186,2181,2142,2086,2047,1991,2115,2020,189,630,1000,1510,5,1,18897307,390,-6.68,0.41,12,0.10,-309.00,5080.00,3170,20240416,-34.86,1956,20241115,5.57,2250,-8.22,20250124,1999,3.30,20250212,3170,-34.86,20240416,1956,5.57,20241115,1.07,N,005360,1000,188 억,,120361,N,N,0,N,00,N
20250228,140213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,-45,5,-2.14,37647750,18185,182.73,2090,2095,2055,2735,1475,2105,2070.26,0.64,0,-3456,2181,2142,2086,2047,1991,2115,2020,189,630,1000,1510,5,1,18897307,389,-6.67,0.41,12,0.10,-309.00,5080.00,3170,20240416,-35.02,1956,20241115,5.32,2250,-8.44,20250124,1999,3.05,20250212,3170,-35.02,20240416,1956,5.32,20241115,1.07,N,005360,1000,188 억,,120361,N,N,0,N,00,N
20250228,130213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,-45,5,-2.14,31055310,14978,150.50,2090,2095,2060,2735,1475,2105,2073.39,0.64,0,-3178,2181,2142,2086,2047,1991,2115,2020,189,630,1000,1510,5,1,18897307,389,-6.67,0.41,12,0.08,-309.00,5080.00,3170,20240416,-35.02,1956,20241115,5.32,2250,-8.44,20250124,1999,3.05,20250212,3170,-35.02,20240416,1956,5.32,20241115,1.07,N,005360,1000,188 억,,120361,N,N,0,N,00,N
20250228,120211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-40,5,-1.90,24165285,11635,116.91,2090,2095,2065,2735,1475,2105,2076.95,0.64,0,-2321,2181,2142,2086,2047,1991,2115,2020,189,630,1000,1510,5,1,18897307,390,-6.68,0.41,12,0.06,-309.00,5080.00,3170,20240416,-34.86,1956,20241115,5.57,2250,-8.22,20250124,1999,3.30,20250212,3170,-34.86,20240416,1956,5.57,20241115,1.07,N,005360,1000,188 억,,120361,N,N,0,N,00,N
20250228,110212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-40,5,-1.90,21240935,10219,102.68,2090,2095,2065,2735,1475,2105,2078.57,0.64,0,-1453,2181,2142,2086,2047,1991,2115,2020,189,630,1000,1510,5,1,18897307,390,-6.68,0.41,12,0.05,-309.00,5080.00,3170,20240416,-34.86,1956,20241115,5.57,2250,-8.22,20250124,1999,3.30,20250212,3170,-34.86,20240416,1956,5.57,20241115,1.07,N,005360,1000,188 억,,120361,N,N,0,N,00,N
20250228,100211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,-30,5,-1.43,17631620,8478,85.19,2090,2095,2075,2735,1475,2105,2079.69,0.64,0,-1323,2181,2142,2086,2047,1991,2115,2020,189,630,1000,1510,5,1,18897307,392,-6.72,0.41,12,0.04,-309.00,5080.00,3170,20240416,-34.54,1956,20241115,6.08,2250,-7.78,20250124,1999,3.80,20250212,3170,-34.54,20240416,1956,6.08,20241115,1.07,N,005360,1000,188 억,,120361,N,N,0,N,00,N
20250228,090213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,-30,5,-1.43,875155,420,4.22,2090,2090,2075,2735,1475,2105,2083.70,0.64,0,-153,2181,2142,2086,2047,1991,2115,2020,189,630,1000,1510,5,1,18897307,392,-6.72,0.41,12,0.00,-309.00,5080.00,3170,20240416,-34.54,1956,20241115,6.08,2250,-7.78,20250124,1999,3.80,20250212,3170,-34.54,20240416,1956,6.08,20241115,1.07,N,005360,1000,188 억,,120361,N,N,0,N,00,N
20250227,160210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2105,-5,5,-0.24,20763175,9950,26.32,2110,2125,2030,2740,1480,2110,2086.75,0.64,0,-553,2176,2142,2106,2072,2036,2160,2090,189,630,1000,1510,5,1,18897307,398,-6.81,0.41,12,0.05,-309.00,5080.00,3170,20240416,-33.60,1956,20241115,7.62,2250,-6.44,20250124,1999,5.30,20250212,3170,-33.60,20240416,1956,7.62,20241115,1.07,N,005360,1000,188 억,,120931,N,N,11,N,00,N
20250227,150211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,-15,5,-0.71,19225890,9217,24.38,2110,2125,2030,2740,1480,2110,2085.92,0.64,0,39,2176,2142,2106,2072,2036,2160,2090,189,630,1000,1510,5,1,18897307,396,-6.78,0.41,12,0.05,-309.00,5080.00,3170,20240416,-33.91,1956,20241115,7.11,2250,-6.89,20250124,1999,4.80,20250212,3170,-33.91,20240416,1956,7.11,20241115,1.07,N,005360,1000,188 억,,120931,N,N,11,N,00,N
20250227,140211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,-15,5,-0.71,17389840,8342,22.06,2110,2125,2030,2740,1480,2110,2084.61,0.64,0,39,2176,2142,2106,2072,2036,2160,2090,189,630,1000,1510,5,1,18897307,396,-6.78,0.41,12,0.04,-309.00,5080.00,3170,20240416,-33.91,1956,20241115,7.11,2250,-6.89,20250124,1999,4.80,20250212,3170,-33.91,20240416,1956,7.11,20241115,1.07,N,005360,1000,188 억,,120931,N,N,11,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 2065 -40 5 -1.90 55971240 27086 272.17 2090 2095 2050 2735 1475 2105 2066.43 0.64 0 -5259 2181 2142 2086 2047 1991 2115 2020 189 630 1000 1510 5 1 18897307 390 -6.68 0.41 12 0.14 -309.00 5080.00 3170 20240416 -34.86 1956 20241115 5.57 2250 -8.22 20250124 1999 3.30 20250212 3170 -34.86 20240416 1956 5.57 20241115 1.07 N 005360 1000 188 억 120361 N N 0 N 00 N
3 20250228 150212 57 100.00 KOSPI 유통 N N N N N 2065 -40 5 -1.90 40529060 19577 196.71 2090 2095 2055 2735 1475 2105 2070.24 0.64 0 -4186 2181 2142 2086 2047 1991 2115 2020 189 630 1000 1510 5 1 18897307 390 -6.68 0.41 12 0.10 -309.00 5080.00 3170 20240416 -34.86 1956 20241115 5.57 2250 -8.22 20250124 1999 3.30 20250212 3170 -34.86 20240416 1956 5.57 20241115 1.07 N 005360 1000 188 억 120361 N N 0 N 00 N
4 20250228 140213 57 100.00 KOSPI 유통 N N N N N 2060 -45 5 -2.14 37647750 18185 182.73 2090 2095 2055 2735 1475 2105 2070.26 0.64 0 -3456 2181 2142 2086 2047 1991 2115 2020 189 630 1000 1510 5 1 18897307 389 -6.67 0.41 12 0.10 -309.00 5080.00 3170 20240416 -35.02 1956 20241115 5.32 2250 -8.44 20250124 1999 3.05 20250212 3170 -35.02 20240416 1956 5.32 20241115 1.07 N 005360 1000 188 억 120361 N N 0 N 00 N
5 20250228 130213 57 100.00 KOSPI 유통 N N N N N 2060 -45 5 -2.14 31055310 14978 150.50 2090 2095 2060 2735 1475 2105 2073.39 0.64 0 -3178 2181 2142 2086 2047 1991 2115 2020 189 630 1000 1510 5 1 18897307 389 -6.67 0.41 12 0.08 -309.00 5080.00 3170 20240416 -35.02 1956 20241115 5.32 2250 -8.44 20250124 1999 3.05 20250212 3170 -35.02 20240416 1956 5.32 20241115 1.07 N 005360 1000 188 억 120361 N N 0 N 00 N
6 20250228 120211 57 100.00 KOSPI 유통 N N N N N 2065 -40 5 -1.90 24165285 11635 116.91 2090 2095 2065 2735 1475 2105 2076.95 0.64 0 -2321 2181 2142 2086 2047 1991 2115 2020 189 630 1000 1510 5 1 18897307 390 -6.68 0.41 12 0.06 -309.00 5080.00 3170 20240416 -34.86 1956 20241115 5.57 2250 -8.22 20250124 1999 3.30 20250212 3170 -34.86 20240416 1956 5.57 20241115 1.07 N 005360 1000 188 억 120361 N N 0 N 00 N
7 20250228 110212 57 100.00 KOSPI 유통 N N N N N 2065 -40 5 -1.90 21240935 10219 102.68 2090 2095 2065 2735 1475 2105 2078.57 0.64 0 -1453 2181 2142 2086 2047 1991 2115 2020 189 630 1000 1510 5 1 18897307 390 -6.68 0.41 12 0.05 -309.00 5080.00 3170 20240416 -34.86 1956 20241115 5.57 2250 -8.22 20250124 1999 3.30 20250212 3170 -34.86 20240416 1956 5.57 20241115 1.07 N 005360 1000 188 억 120361 N N 0 N 00 N
8 20250228 100211 57 100.00 KOSPI 유통 N N N N N 2075 -30 5 -1.43 17631620 8478 85.19 2090 2095 2075 2735 1475 2105 2079.69 0.64 0 -1323 2181 2142 2086 2047 1991 2115 2020 189 630 1000 1510 5 1 18897307 392 -6.72 0.41 12 0.04 -309.00 5080.00 3170 20240416 -34.54 1956 20241115 6.08 2250 -7.78 20250124 1999 3.80 20250212 3170 -34.54 20240416 1956 6.08 20241115 1.07 N 005360 1000 188 억 120361 N N 0 N 00 N
9 20250228 090213 57 100.00 KOSPI 유통 N N N N N 2075 -30 5 -1.43 875155 420 4.22 2090 2090 2075 2735 1475 2105 2083.70 0.64 0 -153 2181 2142 2086 2047 1991 2115 2020 189 630 1000 1510 5 1 18897307 392 -6.72 0.41 12 0.00 -309.00 5080.00 3170 20240416 -34.54 1956 20241115 6.08 2250 -7.78 20250124 1999 3.80 20250212 3170 -34.54 20240416 1956 6.08 20241115 1.07 N 005360 1000 188 억 120361 N N 0 N 00 N
10 20250227 160210 57 100.00 KOSPI 유통 N N N N N 2105 -5 5 -0.24 20763175 9950 26.32 2110 2125 2030 2740 1480 2110 2086.75 0.64 0 -553 2176 2142 2106 2072 2036 2160 2090 189 630 1000 1510 5 1 18897307 398 -6.81 0.41 12 0.05 -309.00 5080.00 3170 20240416 -33.60 1956 20241115 7.62 2250 -6.44 20250124 1999 5.30 20250212 3170 -33.60 20240416 1956 7.62 20241115 1.07 N 005360 1000 188 억 120931 N N 11 N 00 N
11 20250227 150211 57 100.00 KOSPI 유통 N N N N N 2095 -15 5 -0.71 19225890 9217 24.38 2110 2125 2030 2740 1480 2110 2085.92 0.64 0 39 2176 2142 2106 2072 2036 2160 2090 189 630 1000 1510 5 1 18897307 396 -6.78 0.41 12 0.05 -309.00 5080.00 3170 20240416 -33.91 1956 20241115 7.11 2250 -6.89 20250124 1999 4.80 20250212 3170 -33.91 20240416 1956 7.11 20241115 1.07 N 005360 1000 188 억 120931 N N 11 N 00 N
12 20250227 140211 57 100.00 KOSPI 유통 N N N N N 2095 -15 5 -0.71 17389840 8342 22.06 2110 2125 2030 2740 1480 2110 2084.61 0.64 0 39 2176 2142 2106 2072 2036 2160 2090 189 630 1000 1510 5 1 18897307 396 -6.78 0.41 12 0.04 -309.00 5080.00 3170 20240416 -33.91 1956 20241115 7.11 2250 -6.89 20250124 1999 4.80 20250212 3170 -33.91 20240416 1956 7.11 20241115 1.07 N 005360 1000 188 억 120931 N N 11 N 00 N