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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2190,15,2,0.69,61524110,28320,32.16,2170,2190,2155,2825,1525,2175,2172.43,0.07,0,1594,2205,2190,2170,2155,2135,2197,2162,719,650,500,1650,5,1,143708390,3147,4.27,0.65,06,0.02,513.00,3372.00,2840,20240724,-22.89,1754,20240419,24.86,2285,-4.16,20250122,2135,2.58,20250110,2840,-22.89,20240724,1754,24.86,20240419,0.78,N,005390,500,718 억,,102540,N,N,43,N,00,N
20250220,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,0,3,0.00,40488845,18688,21.22,2170,2175,2155,2825,1525,2175,2166.57,0.07,0,899,2205,2190,2170,2155,2135,2197,2162,719,650,500,1650,5,1,143708390,3126,4.24,0.65,06,0.01,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.78,N,005390,500,718 억,,102540,N,N,143,N,00,N
20250220,140209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-10,5,-0.46,31461360,14531,16.50,2170,2175,2155,2825,1525,2175,2165.12,0.07,0,278,2205,2190,2170,2155,2135,2197,2162,719,650,500,1650,5,1,143708390,3111,4.22,0.64,06,0.01,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.78,N,005390,500,718 억,,102540,N,N,143,N,00,N
20250220,130208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-5,5,-0.23,29349975,13558,15.40,2170,2175,2155,2825,1525,2175,2164.77,0.07,0,278,2205,2190,2170,2155,2135,2197,2162,719,650,500,1650,5,1,143708390,3118,4.23,0.64,06,0.01,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.78,N,005390,500,718 억,,102540,N,N,143,N,00,N
20250220,120208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-10,5,-0.46,27577530,12740,14.47,2170,2175,2155,2825,1525,2175,2164.64,0.07,0,278,2205,2190,2170,2155,2135,2197,2162,719,650,500,1650,5,1,143708390,3111,4.22,0.64,06,0.01,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.78,N,005390,500,718 억,,102540,N,N,143,N,00,N
20250220,110208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-5,5,-0.23,19545835,9025,10.25,2170,2175,2155,2825,1525,2175,2165.74,0.07,0,-842,2205,2190,2170,2155,2135,2197,2162,719,650,500,1650,5,1,143708390,3118,4.23,0.64,06,0.01,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.78,N,005390,500,718 억,,102540,N,N,143,N,00,N
20250220,100208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,0,3,0.00,10293170,4751,5.40,2170,2175,2155,2825,1525,2175,2166.53,0.07,0,-1207,2205,2190,2170,2155,2135,2197,2162,719,650,500,1650,5,1,143708390,3126,4.24,0.65,06,0.00,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.78,N,005390,500,718 억,,102540,N,N,143,N,00,N
20250220,090209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-5,5,-0.23,2245950,1035,1.18,2170,2170,2170,2825,1525,2175,2170.00,0.07,0,-846,2205,2190,2170,2155,2135,2197,2162,719,650,500,1650,5,1,143708390,3118,4.23,0.64,06,0.00,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.78,N,005390,500,718 억,,102540,N,N,143,N,00,N
20250219,160207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,5,2,0.23,190853540,88052,168.97,2160,2185,2150,2820,1520,2170,2167.51,0.05,0,29013,2203,2186,2173,2156,2143,2185,2155,719,650,500,1640,5,1,143708390,3126,4.24,0.65,06,0.06,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.77,N,005390,500,718 억,,74960,N,N,143,N,00,N
20250219,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,5,2,0.23,179708830,82920,159.12,2160,2185,2150,2820,1520,2170,2167.26,0.05,0,33004,2203,2186,2173,2156,2143,2185,2155,719,650,500,1640,5,1,143708390,3126,4.24,0.65,06,0.06,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.77,N,005390,500,718 억,,74960,N,N,0,N,00,N
20250219,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,5,2,0.23,119792575,55381,106.27,2160,2180,2150,2820,1520,2170,2163.06,0.05,0,10393,2203,2186,2173,2156,2143,2185,2155,719,650,500,1640,5,1,143708390,3126,4.24,0.65,06,0.04,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.77,N,005390,500,718 억,,74960,N,N,0,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 20250220 160208 57 100.00 KOSPI 유통 N N N N N 2190 15 2 0.69 61524110 28320 32.16 2170 2190 2155 2825 1525 2175 2172.43 0.07 0 1594 2205 2190 2170 2155 2135 2197 2162 719 650 500 1650 5 1 143708390 3147 4.27 0.65 06 0.02 513.00 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 0.78 N 005390 500 718 억 102540 N N 43 N 00 N
3 20250220 150208 57 100.00 KOSPI 유통 N N N N N 2175 0 3 0.00 40488845 18688 21.22 2170 2175 2155 2825 1525 2175 2166.57 0.07 0 899 2205 2190 2170 2155 2135 2197 2162 719 650 500 1650 5 1 143708390 3126 4.24 0.65 06 0.01 513.00 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 0.78 N 005390 500 718 억 102540 N N 143 N 00 N
4 20250220 140209 57 100.00 KOSPI 유통 N N N N N 2165 -10 5 -0.46 31461360 14531 16.50 2170 2175 2155 2825 1525 2175 2165.12 0.07 0 278 2205 2190 2170 2155 2135 2197 2162 719 650 500 1650 5 1 143708390 3111 4.22 0.64 06 0.01 513.00 3372.00 2840 20240724 -23.77 1754 20240419 23.43 2285 -5.25 20250122 2135 1.41 20250110 2840 -23.77 20240724 1754 23.43 20240419 0.78 N 005390 500 718 억 102540 N N 143 N 00 N
5 20250220 130208 57 100.00 KOSPI 유통 N N N N N 2170 -5 5 -0.23 29349975 13558 15.40 2170 2175 2155 2825 1525 2175 2164.77 0.07 0 278 2205 2190 2170 2155 2135 2197 2162 719 650 500 1650 5 1 143708390 3118 4.23 0.64 06 0.01 513.00 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 0.78 N 005390 500 718 억 102540 N N 143 N 00 N
6 20250220 120208 57 100.00 KOSPI 유통 N N N N N 2165 -10 5 -0.46 27577530 12740 14.47 2170 2175 2155 2825 1525 2175 2164.64 0.07 0 278 2205 2190 2170 2155 2135 2197 2162 719 650 500 1650 5 1 143708390 3111 4.22 0.64 06 0.01 513.00 3372.00 2840 20240724 -23.77 1754 20240419 23.43 2285 -5.25 20250122 2135 1.41 20250110 2840 -23.77 20240724 1754 23.43 20240419 0.78 N 005390 500 718 억 102540 N N 143 N 00 N
7 20250220 110208 57 100.00 KOSPI 유통 N N N N N 2170 -5 5 -0.23 19545835 9025 10.25 2170 2175 2155 2825 1525 2175 2165.74 0.07 0 -842 2205 2190 2170 2155 2135 2197 2162 719 650 500 1650 5 1 143708390 3118 4.23 0.64 06 0.01 513.00 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 0.78 N 005390 500 718 억 102540 N N 143 N 00 N
8 20250220 100208 57 100.00 KOSPI 유통 N N N N N 2175 0 3 0.00 10293170 4751 5.40 2170 2175 2155 2825 1525 2175 2166.53 0.07 0 -1207 2205 2190 2170 2155 2135 2197 2162 719 650 500 1650 5 1 143708390 3126 4.24 0.65 06 0.00 513.00 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 0.78 N 005390 500 718 억 102540 N N 143 N 00 N
9 20250220 090209 57 100.00 KOSPI 유통 N N N N N 2170 -5 5 -0.23 2245950 1035 1.18 2170 2170 2170 2825 1525 2175 2170.00 0.07 0 -846 2205 2190 2170 2155 2135 2197 2162 719 650 500 1650 5 1 143708390 3118 4.23 0.64 06 0.00 513.00 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 0.78 N 005390 500 718 억 102540 N N 143 N 00 N
10 20250219 160207 57 100.00 KOSPI 유통 N N N N N 2175 5 2 0.23 190853540 88052 168.97 2160 2185 2150 2820 1520 2170 2167.51 0.05 0 29013 2203 2186 2173 2156 2143 2185 2155 719 650 500 1640 5 1 143708390 3126 4.24 0.65 06 0.06 513.00 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 0.77 N 005390 500 718 억 74960 N N 143 N 00 N
11 20250219 150208 57 100.00 KOSPI 유통 N N N N N 2175 5 2 0.23 179708830 82920 159.12 2160 2185 2150 2820 1520 2170 2167.26 0.05 0 33004 2203 2186 2173 2156 2143 2185 2155 719 650 500 1640 5 1 143708390 3126 4.24 0.65 06 0.06 513.00 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 0.77 N 005390 500 718 억 74960 N N 0 N 00 N
12 20250219 140207 57 100.00 KOSPI 유통 N N N N N 2175 5 2 0.23 119792575 55381 106.27 2160 2180 2150 2820 1520 2170 2163.06 0.05 0 10393 2203 2186 2173 2156 2143 2185 2155 719 650 500 1640 5 1 143708390 3126 4.24 0.65 06 0.04 513.00 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 0.77 N 005390 500 718 억 74960 N N 0 N 00 N