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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005390/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
20250211,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,15,2,0.69,348882460,161554,369.76,2155,2200,2150,2805,1515,2160,2159.54,0.06,0,4849,2246,2202,2176,2132,2106,2190,2120,719,645,500,1640,5,1,143708390,3126,4.24,0.65,06,0.11,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.75,N,005390,500,718 억,,89903,N,N,0,N,00,N
20250211,150204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2155,-5,5,-0.23,345387765,159942,366.08,2155,2200,2150,2805,1515,2160,2159.46,0.06,0,5411,2246,2202,2176,2132,2106,2190,2120,719,645,500,1640,5,1,143708390,3097,4.20,0.64,06,0.11,513.00,3372.00,2840,20240724,-24.12,1754,20240419,22.86,2285,-5.69,20250122,2135,0.94,20250110,2840,-24.12,20240724,1754,22.86,20240419,0.75,N,005390,500,718 억,,89903,N,N,0,N,00,N
20250211,140205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2160,0,3,0.00,276968200,128200,293.42,2155,2200,2150,2805,1515,2160,2160.44,0.06,0,-3327,2246,2202,2176,2132,2106,2190,2120,719,645,500,1640,5,1,143708390,3104,4.21,0.64,06,0.09,513.00,3372.00,2840,20240724,-23.94,1754,20240419,23.15,2285,-5.47,20250122,2135,1.17,20250110,2840,-23.94,20240724,1754,23.15,20240419,0.75,N,005390,500,718 억,,89903,N,N,0,N,00,N
20250211,130202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,10,2,0.46,270800660,125345,286.89,2155,2200,2150,2805,1515,2160,2160.44,0.06,0,-2961,2246,2202,2176,2132,2106,2190,2120,719,645,500,1640,5,1,143708390,3118,4.23,0.64,06,0.09,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.75,N,005390,500,718 억,,89903,N,N,0,N,00,N
20250211,120204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2150,-10,5,-0.46,237771920,110063,251.91,2155,2200,2150,2805,1515,2160,2160.33,0.06,0,-3134,2246,2202,2176,2132,2106,2190,2120,719,645,500,1640,5,1,143708390,3090,4.19,0.64,06,0.08,513.00,3372.00,2840,20240724,-24.30,1754,20240419,22.58,2285,-5.91,20250122,2135,0.70,20250110,2840,-24.30,20240724,1754,22.58,20240419,0.75,N,005390,500,718 억,,89903,N,N,0,N,00,N
20250211,110204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2155,-5,5,-0.23,212035130,98126,224.59,2155,2200,2150,2805,1515,2160,2160.85,0.06,0,-191,2246,2202,2176,2132,2106,2190,2120,719,645,500,1640,5,1,143708390,3097,4.20,0.64,06,0.07,513.00,3372.00,2840,20240724,-24.12,1754,20240419,22.86,2285,-5.69,20250122,2135,0.94,20250110,2840,-24.12,20240724,1754,22.86,20240419,0.75,N,005390,500,718 억,,89903,N,N,0,N,00,N
20250211,100204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2155,-5,5,-0.23,102637255,47401,108.49,2155,2200,2155,2805,1515,2160,2165.30,0.06,0,2479,2246,2202,2176,2132,2106,2190,2120,719,645,500,1640,5,1,143708390,3097,4.20,0.64,06,0.03,513.00,3372.00,2840,20240724,-24.12,1754,20240419,22.86,2285,-5.69,20250122,2135,0.94,20250110,2840,-24.12,20240724,1754,22.86,20240419,0.75,N,005390,500,718 억,,89903,N,N,0,N,00,N
20250211,090204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2155,-5,5,-0.23,4668280,2165,4.96,2155,2170,2155,2805,1515,2160,2156.25,0.06,0,-291,2246,2202,2176,2132,2106,2190,2120,719,645,500,1640,5,1,143708390,3097,4.20,0.64,06,0.00,513.00,3372.00,2840,20240724,-24.12,1754,20240419,22.86,2285,-5.69,20250122,2135,0.94,20250110,2840,-24.12,20240724,1754,22.86,20240419,0.75,N,005390,500,718 억,,89903,N,N,0,N,00,N
20250210,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2160,-20,5,-0.92,94599865,43691,82.77,2220,2220,2150,2830,1530,2180,2165.20,0.06,0,865,2223,2201,2183,2161,2143,2192,2152,719,650,500,1650,5,1,143708390,3104,4.21,0.64,06,0.03,513.00,3372.00,2840,20240724,-23.94,1754,20240419,23.15,2285,-5.47,20250122,2135,1.17,20250110,2840,-23.94,20240724,1754,23.15,20240419,0.75,N,005390,500,718 억,,89330,N,N,6,N,00,N
20250210,150203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-10,5,-0.46,81757870,37750,71.52,2220,2220,2150,2830,1530,2180,2165.77,0.06,0,2448,2223,2201,2183,2161,2143,2192,2152,719,650,500,1650,5,1,143708390,3118,4.23,0.64,06,0.03,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.75,N,005390,500,718 억,,89330,N,N,6,N,00,N
20250210,140204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-10,5,-0.46,69810060,32253,61.10,2220,2220,2150,2830,1530,2180,2164.45,0.06,0,5056,2223,2201,2183,2161,2143,2192,2152,719,650,500,1650,5,1,143708390,3118,4.23,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.75,N,005390,500,718 억,,89330,N,N,6,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 20250211 160203 57 100.00 KOSPI 유통 N N N N N 2175 15 2 0.69 348882460 161554 369.76 2155 2200 2150 2805 1515 2160 2159.54 0.06 0 4849 2246 2202 2176 2132 2106 2190 2120 719 645 500 1640 5 1 143708390 3126 4.24 0.65 06 0.11 513.00 3372.00 2840 20240724 -23.42 1754 20240419 24.00 2285 -4.81 20250122 2135 1.87 20250110 2840 -23.42 20240724 1754 24.00 20240419 0.75 N 005390 500 718 억 89903 N N 0 N 00 N
3 20250211 150204 57 100.00 KOSPI 유통 N N N N N 2155 -5 5 -0.23 345387765 159942 366.08 2155 2200 2150 2805 1515 2160 2159.46 0.06 0 5411 2246 2202 2176 2132 2106 2190 2120 719 645 500 1640 5 1 143708390 3097 4.20 0.64 06 0.11 513.00 3372.00 2840 20240724 -24.12 1754 20240419 22.86 2285 -5.69 20250122 2135 0.94 20250110 2840 -24.12 20240724 1754 22.86 20240419 0.75 N 005390 500 718 억 89903 N N 0 N 00 N
4 20250211 140205 57 100.00 KOSPI 유통 N N N N N 2160 0 3 0.00 276968200 128200 293.42 2155 2200 2150 2805 1515 2160 2160.44 0.06 0 -3327 2246 2202 2176 2132 2106 2190 2120 719 645 500 1640 5 1 143708390 3104 4.21 0.64 06 0.09 513.00 3372.00 2840 20240724 -23.94 1754 20240419 23.15 2285 -5.47 20250122 2135 1.17 20250110 2840 -23.94 20240724 1754 23.15 20240419 0.75 N 005390 500 718 억 89903 N N 0 N 00 N
5 20250211 130202 57 100.00 KOSPI 유통 N N N N N 2170 10 2 0.46 270800660 125345 286.89 2155 2200 2150 2805 1515 2160 2160.44 0.06 0 -2961 2246 2202 2176 2132 2106 2190 2120 719 645 500 1640 5 1 143708390 3118 4.23 0.64 06 0.09 513.00 3372.00 2840 20240724 -23.59 1754 20240419 23.72 2285 -5.03 20250122 2135 1.64 20250110 2840 -23.59 20240724 1754 23.72 20240419 0.75 N 005390 500 718 억 89903 N N 0 N 00 N
6 20250211 120204 57 100.00 KOSPI 유통 N N N N N 2150 -10 5 -0.46 237771920 110063 251.91 2155 2200 2150 2805 1515 2160 2160.33 0.06 0 -3134 2246 2202 2176 2132 2106 2190 2120 719 645 500 1640 5 1 143708390 3090 4.19 0.64 06 0.08 513.00 3372.00 2840 20240724 -24.30 1754 20240419 22.58 2285 -5.91 20250122 2135 0.70 20250110 2840 -24.30 20240724 1754 22.58 20240419 0.75 N 005390 500 718 억 89903 N N 0 N 00 N
7 20250211 110204 57 100.00 KOSPI 유통 N N N N N 2155 -5 5 -0.23 212035130 98126 224.59 2155 2200 2150 2805 1515 2160 2160.85 0.06 0 -191 2246 2202 2176 2132 2106 2190 2120 719 645 500 1640 5 1 143708390 3097 4.20 0.64 06 0.07 513.00 3372.00 2840 20240724 -24.12 1754 20240419 22.86 2285 -5.69 20250122 2135 0.94 20250110 2840 -24.12 20240724 1754 22.86 20240419 0.75 N 005390 500 718 억 89903 N N 0 N 00 N
8 20250211 100204 57 100.00 KOSPI 유통 N N N N N 2155 -5 5 -0.23 102637255 47401 108.49 2155 2200 2155 2805 1515 2160 2165.30 0.06 0 2479 2246 2202 2176 2132 2106 2190 2120 719 645 500 1640 5 1 143708390 3097 4.20 0.64 06 0.03 513.00 3372.00 2840 20240724 -24.12 1754 20240419 22.86 2285 -5.69 20250122 2135 0.94 20250110 2840 -24.12 20240724 1754 22.86 20240419 0.75 N 005390 500 718 억 89903 N N 0 N 00 N
9 20250211 090204 57 100.00 KOSPI 유통 N N N N N 2155 -5 5 -0.23 4668280 2165 4.96 2155 2170 2155 2805 1515 2160 2156.25 0.06 0 -291 2246 2202 2176 2132 2106 2190 2120 719 645 500 1640 5 1 143708390 3097 4.20 0.64 06 0.00 513.00 3372.00 2840 20240724 -24.12 1754 20240419 22.86 2285 -5.69 20250122 2135 0.94 20250110 2840 -24.12 20240724 1754 22.86 20240419 0.75 N 005390 500 718 억 89903 N N 0 N 00 N
10 20250210 160203 57 100.00 KOSPI 유통 N N N N N 2160 -20 5 -0.92 94599865 43691 82.77 2220 2220 2150 2830 1530 2180 2165.20 0.06 0 865 2223 2201 2183 2161 2143 2192 2152 719 650 500 1650 5 1 143708390 3104 4.21 0.64 06 0.03 513.00 3372.00 2840 20240724 -23.94 1754 20240419 23.15 2285 -5.47 20250122 2135 1.17 20250110 2840 -23.94 20240724 1754 23.15 20240419 0.75 N 005390 500 718 억 89330 N N 6 N 00 N
11 20250210 150203 57 100.00 KOSPI 유통 N N N N N 2170 -10 5 -0.46 81757870 37750 71.52 2220 2220 2150 2830 1530 2180 2165.77 0.06 0 2448 2223 2201 2183 2161 2143 2192 2152 719 650 500 1650 5 1 143708390 3118 4.23 0.64 06 0.03 513.00 3372.00 2840 20240724 -23.59 1754 20240419 23.72 2285 -5.03 20250122 2135 1.64 20250110 2840 -23.59 20240724 1754 23.72 20240419 0.75 N 005390 500 718 억 89330 N N 6 N 00 N
12 20250210 140204 57 100.00 KOSPI 유통 N N N N N 2170 -10 5 -0.46 69810060 32253 61.10 2220 2220 2150 2830 1530 2180 2164.45 0.06 0 5056 2223 2201 2183 2161 2143 2192 2152 719 650 500 1650 5 1 143708390 3118 4.23 0.64 06 0.02 513.00 3372.00 2840 20240724 -23.59 1754 20240419 23.72 2285 -5.03 20250122 2135 1.64 20250110 2840 -23.59 20240724 1754 23.72 20240419 0.75 N 005390 500 718 억 89330 N N 6 N 00 N