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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005390/price/prices-20250301.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
20250311,160205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,10,2,0.46,108548275,50255,133.63,2185,2195,2145,2820,1520,2170,2159.95,0.03,0,1181,2216,2192,2171,2147,2126,2182,2137,719,650,500,1640,5,1,143708390,3133,4.25,0.65,06,0.03,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.66,N,005390,500,718 억,,40105,N,N,22,N,00,N
20250311,150205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-5,5,-0.23,81034160,37603,99.99,2185,2185,2145,2820,1520,2170,2154.99,0.03,0,1178,2216,2192,2171,2147,2126,2182,2137,719,650,500,1640,5,1,143708390,3111,4.22,0.64,06,0.03,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.66,N,005390,500,718 억,,40105,N,N,22,N,00,N
20250311,140205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-5,5,-0.23,75442165,35016,93.11,2185,2185,2145,2820,1520,2170,2154.51,0.03,0,1178,2216,2192,2171,2147,2126,2182,2137,719,650,500,1640,5,1,143708390,3111,4.22,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.66,N,005390,500,718 억,,40105,N,N,22,N,00,N
20250311,130205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-5,5,-0.23,74422030,34544,91.85,2185,2185,2145,2820,1520,2170,2154.41,0.03,0,1178,2216,2192,2171,2147,2126,2182,2137,719,650,500,1640,5,1,143708390,3111,4.22,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.66,N,005390,500,718 억,,40105,N,N,22,N,00,N
20250311,120204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-5,5,-0.23,49432460,22938,60.99,2185,2185,2145,2820,1520,2170,2155.05,0.03,0,-705,2216,2192,2171,2147,2126,2182,2137,719,650,500,1640,5,1,143708390,3111,4.22,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.66,N,005390,500,718 억,,40105,N,N,22,N,00,N
20250311,110204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2160,-10,5,-0.46,35050805,16265,43.25,2185,2185,2145,2820,1520,2170,2154.98,0.03,0,-717,2216,2192,2171,2147,2126,2182,2137,719,650,500,1640,5,1,143708390,3104,4.21,0.64,06,0.01,513.00,3372.00,2840,20240724,-23.94,1754,20240419,23.15,2285,-5.47,20250122,2135,1.17,20250110,2840,-23.94,20240724,1754,23.15,20240419,0.66,N,005390,500,718 억,,40105,N,N,22,N,00,N
20250311,100205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,0,3,0.00,6610115,3050,8.11,2185,2185,2145,2820,1520,2170,2167.25,0.03,0,-307,2216,2192,2171,2147,2126,2182,2137,719,650,500,1640,5,1,143708390,3118,4.23,0.64,06,0.00,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.66,N,005390,500,718 억,,40105,N,N,22,N,00,N
20250311,090205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,0,3,0.00,1781460,816,2.17,2185,2185,2170,2820,1520,2170,2183.16,0.03,0,-175,2216,2192,2171,2147,2126,2182,2137,719,650,500,1640,5,1,143708390,3118,4.23,0.64,06,0.00,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.66,N,005390,500,718 억,,40105,N,N,22,N,00,N
20250310,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,0,3,0.00,81724245,37608,49.41,2185,2195,2150,2820,1520,2170,2173.05,0.02,0,4498,2203,2186,2173,2156,2143,2180,2150,719,650,500,1640,5,1,143708390,3118,4.23,0.64,06,0.03,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.65,N,005390,500,718 억,,35620,N,N,22,N,00,N
20250310,150205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,5,2,0.23,74657985,34354,45.14,2185,2195,2150,2820,1520,2170,2173.20,0.02,0,6676,2203,2186,2173,2156,2143,2180,2150,719,650,500,1640,5,1,143708390,3126,4.24,0.65,06,0.02,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.65,N,005390,500,718 억,,35620,N,N,0,N,00,N
20250310,140204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2190,20,2,0.92,45054175,20744,27.26,2185,2195,2150,2820,1520,2170,2171.91,0.02,0,1461,2203,2186,2173,2156,2143,2180,2150,719,650,500,1640,5,1,143708390,3147,4.27,0.65,06,0.01,513.00,3372.00,2840,20240724,-22.89,1754,20240419,24.86,2285,-4.16,20250122,2135,2.58,20250110,2840,-22.89,20240724,1754,24.86,20240419,0.65,N,005390,500,718 억,,35620,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 20250311 160205 57 100.00 KOSPI 유통 N N N N N 2180 10 2 0.46 108548275 50255 133.63 2185 2195 2145 2820 1520 2170 2159.95 0.03 0 1181 2216 2192 2171 2147 2126 2182 2137 719 650 500 1640 5 1 143708390 3133 4.25 0.65 06 0.03 513.00 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 0.66 N 005390 500 718 억 40105 N N 22 N 00 N
3 20250311 150205 57 100.00 KOSPI 유통 N N N N N 2165 -5 5 -0.23 81034160 37603 99.99 2185 2185 2145 2820 1520 2170 2154.99 0.03 0 1178 2216 2192 2171 2147 2126 2182 2137 719 650 500 1640 5 1 143708390 3111 4.22 0.64 06 0.03 513.00 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 0.66 N 005390 500 718 억 40105 N N 22 N 00 N
4 20250311 140205 57 100.00 KOSPI 유통 N N N N N 2165 -5 5 -0.23 75442165 35016 93.11 2185 2185 2145 2820 1520 2170 2154.51 0.03 0 1178 2216 2192 2171 2147 2126 2182 2137 719 650 500 1640 5 1 143708390 3111 4.22 0.64 06 0.02 513.00 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 0.66 N 005390 500 718 억 40105 N N 22 N 00 N
5 20250311 130205 57 100.00 KOSPI 유통 N N N N N 2165 -5 5 -0.23 74422030 34544 91.85 2185 2185 2145 2820 1520 2170 2154.41 0.03 0 1178 2216 2192 2171 2147 2126 2182 2137 719 650 500 1640 5 1 143708390 3111 4.22 0.64 06 0.02 513.00 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 0.66 N 005390 500 718 억 40105 N N 22 N 00 N
6 20250311 120204 57 100.00 KOSPI 유통 N N N N N 2165 -5 5 -0.23 49432460 22938 60.99 2185 2185 2145 2820 1520 2170 2155.05 0.03 0 -705 2216 2192 2171 2147 2126 2182 2137 719 650 500 1640 5 1 143708390 3111 4.22 0.64 06 0.02 513.00 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 0.66 N 005390 500 718 억 40105 N N 22 N 00 N
7 20250311 110204 57 100.00 KOSPI 유통 N N N N N 2160 -10 5 -0.46 35050805 16265 43.25 2185 2185 2145 2820 1520 2170 2154.98 0.03 0 -717 2216 2192 2171 2147 2126 2182 2137 719 650 500 1640 5 1 143708390 3104 4.21 0.64 06 0.01 513.00 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 0.66 N 005390 500 718 억 40105 N N 22 N 00 N
8 20250311 100205 57 100.00 KOSPI 유통 N N N N N 2170 0 3 0.00 6610115 3050 8.11 2185 2185 2145 2820 1520 2170 2167.25 0.03 0 -307 2216 2192 2171 2147 2126 2182 2137 719 650 500 1640 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 0.66 N 005390 500 718 억 40105 N N 22 N 00 N
9 20250311 090205 57 100.00 KOSPI 유통 N N N N N 2170 0 3 0.00 1781460 816 2.17 2185 2185 2170 2820 1520 2170 2183.16 0.03 0 -175 2216 2192 2171 2147 2126 2182 2137 719 650 500 1640 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 0.66 N 005390 500 718 억 40105 N N 22 N 00 N
10 20250310 160203 57 100.00 KOSPI 유통 N N N N N 2170 0 3 0.00 81724245 37608 49.41 2185 2195 2150 2820 1520 2170 2173.05 0.02 0 4498 2203 2186 2173 2156 2143 2180 2150 719 650 500 1640 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 0.65 N 005390 500 718 억 35620 N N 22 N 00 N
11 20250310 150205 57 100.00 KOSPI 유통 N N N N N 2175 5 2 0.23 74657985 34354 45.14 2185 2195 2150 2820 1520 2170 2173.20 0.02 0 6676 2203 2186 2173 2156 2143 2180 2150 719 650 500 1640 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 0.65 N 005390 500 718 억 35620 N N 0 N 00 N
12 20250310 140204 57 100.00 KOSPI 유통 N N N N N 2190 20 2 0.92 45054175 20744 27.26 2185 2195 2150 2820 1520 2170 2171.91 0.02 0 1461 2203 2186 2173 2156 2143 2180 2150 719 650 500 1640 5 1 143708390 3147 4.27 0.65 06 0.01 513.00 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 0.65 N 005390 500 718 억 35620 N N 0 N 00 N