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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-25,5,-1.14,120780025,55554,72.26,2190,2190,2165,2850,1540,2195,2174.10,0.08,0,-8378,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.04,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.69,N,005390,500,718 억,,111890,N,N,19,N,00,N
20250224,150210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-25,5,-1.14,103326710,47511,61.80,2190,2190,2165,2850,1540,2195,2174.80,0.08,0,-8395,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.03,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N
20250224,140210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,-20,5,-0.91,96471000,44354,57.69,2190,2190,2165,2850,1540,2195,2175.02,0.08,0,-5536,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3126,4.24,0.65,06,0.03,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N
20250224,130210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-25,5,-1.14,90763640,41724,54.27,2190,2190,2165,2850,1540,2195,2175.33,0.08,0,-5484,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.03,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N
20250224,120209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-25,5,-1.14,74591065,34272,44.58,2190,2190,2170,2850,1540,2195,2176.44,0.08,0,-4235,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N
20250224,110209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,-20,5,-0.91,70530635,32401,42.14,2190,2190,2175,2850,1540,2195,2176.80,0.08,0,-2568,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3126,4.24,0.65,06,0.02,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N
20250224,100209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-15,5,-0.68,67770230,31132,40.49,2190,2190,2175,2850,1540,2195,2176.87,0.08,0,-1671,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3133,4.25,0.65,06,0.02,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N
20250224,090210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2190,-5,5,-0.23,586920,268,0.35,2190,2190,2190,2850,1540,2195,2190.00,0.08,0,-178,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3147,4.27,0.65,06,0.00,513.00,3372.00,2840,20240724,-22.89,1754,20240419,24.86,2285,-4.16,20250122,2135,2.58,20250110,2840,-22.89,20240724,1754,24.86,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N
20250221,160209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2195,5,2,0.23,165695450,75821,267.72,2190,2200,2170,2845,1535,2190,2185.35,0.07,0,23982,2213,2201,2178,2166,2143,2207,2172,719,655,500,1660,5,1,143708390,3154,4.28,0.65,06,0.05,513.00,3372.00,2840,20240724,-22.71,1754,20240419,25.14,2285,-3.94,20250122,2135,2.81,20250110,2840,-22.71,20240724,1754,25.14,20240419,0.71,N,005390,500,718 억,,103830,N,N,76,N,00,N
20250221,150209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2190,0,3,0.00,157288805,71983,254.17,2190,2200,2170,2845,1535,2190,2185.08,0.07,0,23935,2213,2201,2178,2166,2143,2207,2172,719,655,500,1660,5,1,143708390,3147,4.27,0.65,06,0.05,513.00,3372.00,2840,20240724,-22.89,1754,20240419,24.86,2285,-4.16,20250122,2135,2.58,20250110,2840,-22.89,20240724,1754,24.86,20240419,0.71,N,005390,500,718 억,,103830,N,N,43,N,00,N
20250221,140208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2190,0,3,0.00,102356920,46733,165.01,2190,2200,2175,2845,1535,2190,2190.25,0.07,0,13702,2213,2201,2178,2166,2143,2207,2172,719,655,500,1660,5,1,143708390,3147,4.27,0.65,06,0.03,513.00,3372.00,2840,20240724,-22.89,1754,20240419,24.86,2285,-4.16,20250122,2135,2.58,20250110,2840,-22.89,20240724,1754,24.86,20240419,0.71,N,005390,500,718 억,,103830,N,N,43,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 20250224 160209 57 100.00 KOSPI 유통 N N N N N 2170 -25 5 -1.14 120780025 55554 72.26 2190 2190 2165 2850 1540 2195 2174.10 0.08 0 -8378 2218 2206 2188 2176 2158 2212 2182 719 655 500 1660 5 1 143708390 3118 4.23 0.64 06 0.04 513.00 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 0.69 N 005390 500 718 억 111890 N N 19 N 00 N
3 20250224 150210 57 100.00 KOSPI 유통 N N N N N 2170 -25 5 -1.14 103326710 47511 61.80 2190 2190 2165 2850 1540 2195 2174.80 0.08 0 -8395 2218 2206 2188 2176 2158 2212 2182 719 655 500 1660 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 0.69 N 005390 500 718 억 111890 N N 76 N 00 N
4 20250224 140210 57 100.00 KOSPI 유통 N N N N N 2175 -20 5 -0.91 96471000 44354 57.69 2190 2190 2165 2850 1540 2195 2175.02 0.08 0 -5536 2218 2206 2188 2176 2158 2212 2182 719 655 500 1660 5 1 143708390 3126 4.24 0.65 06 0.03 513.00 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 0.69 N 005390 500 718 억 111890 N N 76 N 00 N
5 20250224 130210 57 100.00 KOSPI 유통 N N N N N 2170 -25 5 -1.14 90763640 41724 54.27 2190 2190 2165 2850 1540 2195 2175.33 0.08 0 -5484 2218 2206 2188 2176 2158 2212 2182 719 655 500 1660 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 0.69 N 005390 500 718 억 111890 N N 76 N 00 N
6 20250224 120209 57 100.00 KOSPI 유통 N N N N N 2170 -25 5 -1.14 74591065 34272 44.58 2190 2190 2170 2850 1540 2195 2176.44 0.08 0 -4235 2218 2206 2188 2176 2158 2212 2182 719 655 500 1660 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 0.69 N 005390 500 718 억 111890 N N 76 N 00 N
7 20250224 110209 57 100.00 KOSPI 유통 N N N N N 2175 -20 5 -0.91 70530635 32401 42.14 2190 2190 2175 2850 1540 2195 2176.80 0.08 0 -2568 2218 2206 2188 2176 2158 2212 2182 719 655 500 1660 5 1 143708390 3126 4.24 0.65 06 0.02 513.00 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 0.69 N 005390 500 718 억 111890 N N 76 N 00 N
8 20250224 100209 57 100.00 KOSPI 유통 N N N N N 2180 -15 5 -0.68 67770230 31132 40.49 2190 2190 2175 2850 1540 2195 2176.87 0.08 0 -1671 2218 2206 2188 2176 2158 2212 2182 719 655 500 1660 5 1 143708390 3133 4.25 0.65 06 0.02 513.00 3372.00 2840 20240724 -23.24 1754 20240419 24.29 2285 -4.60 20250122 2135 2.11 20250110 2840 -23.24 20240724 1754 24.29 20240419 0.69 N 005390 500 718 억 111890 N N 76 N 00 N
9 20250224 090210 57 100.00 KOSPI 유통 N N N N N 2190 -5 5 -0.23 586920 268 0.35 2190 2190 2190 2850 1540 2195 2190.00 0.08 0 -178 2218 2206 2188 2176 2158 2212 2182 719 655 500 1660 5 1 143708390 3147 4.27 0.65 06 0.00 513.00 3372.00 2840 20240724 -22.89 1754 20240419 24.86 2285 -4.16 20250122 2135 2.58 20250110 2840 -22.89 20240724 1754 24.86 20240419 0.69 N 005390 500 718 억 111890 N N 76 N 00 N
10 20250221 160209 57 100.00 KOSPI 유통 N N N N N 2195 5 2 0.23 165695450 75821 267.72 2190 2200 2170 2845 1535 2190 2185.35 0.07 0 23982 2213 2201 2178 2166 2143 2207 2172 719 655 500 1660 5 1 143708390 3154 4.28 0.65 06 0.05 513.00 3372.00 2840 20240724 -22.71 1754 20240419 25.14 2285 -3.94 20250122 2135 2.81 20250110 2840 -22.71 20240724 1754 25.14 20240419 0.71 N 005390 500 718 억 103830 N N 76 N 00 N
11 20250221 150209 57 100.00 KOSPI 유통 N N N N N 2190 0 3 0.00 157288805 71983 254.17 2190 2200 2170 2845 1535 2190 2185.08 0.07 0 23935 2213 2201 2178 2166 2143 2207 2172 719 655 500 1660 5 1 143708390 3147 4.27 0.65 06 0.05 513.00 3372.00 2840 20240724 -22.89 1754 20240419 24.86 2285 -4.16 20250122 2135 2.58 20250110 2840 -22.89 20240724 1754 24.86 20240419 0.71 N 005390 500 718 억 103830 N N 43 N 00 N
12 20250221 140208 57 100.00 KOSPI 유통 N N N N N 2190 0 3 0.00 102356920 46733 165.01 2190 2200 2175 2845 1535 2190 2190.25 0.07 0 13702 2213 2201 2178 2166 2143 2207 2172 719 655 500 1660 5 1 143708390 3147 4.27 0.65 06 0.03 513.00 3372.00 2840 20240724 -22.89 1754 20240419 24.86 2285 -4.16 20250122 2135 2.58 20250110 2840 -22.89 20240724 1754 24.86 20240419 0.71 N 005390 500 718 억 103830 N N 43 N 00 N