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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005320/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
20250221,160208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,501,2,2,0.40,29368269,58534,18.75,499,513,499,648,350,499,501.73,1.03,0,-5598,523,511,505,493,487,508,490,337,149,500,330,1,1,67328047,337,-4.11,0.33,12,0.09,-122.00,1525.00,722,20240219,-30.61,362,20241209,38.40,607,-17.46,20250124,426,17.61,20250102,718,-30.22,20240221,362,38.40,20241209,0.64,N,005320,500,336 억,,692188,N,N,27,N,00,N
20250221,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,503,4,2,0.80,26881257,53570,17.16,499,513,499,648,350,499,501.80,1.03,0,-4877,523,511,505,493,487,508,490,337,149,500,330,1,1,67328047,339,-4.12,0.33,12,0.08,-122.00,1525.00,722,20240219,-30.33,362,20241209,38.95,607,-17.13,20250124,426,18.08,20250102,718,-29.94,20240221,362,38.95,20241209,0.64,N,005320,500,336 억,,692188,N,N,69,N,00,N
20250221,140208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,502,3,2,0.60,25787652,51392,16.47,499,513,499,648,350,499,501.78,1.03,0,-3463,523,511,505,493,487,508,490,337,149,500,330,1,1,67328047,338,-4.11,0.33,12,0.08,-122.00,1525.00,722,20240219,-30.47,362,20241209,38.67,607,-17.30,20250124,426,17.84,20250102,718,-30.08,20240221,362,38.67,20241209,0.64,N,005320,500,336 억,,692188,N,N,69,N,00,N
20250221,130208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,503,4,2,0.80,25537153,50893,16.31,499,513,499,648,350,499,501.78,1.03,0,-3463,523,511,505,493,487,508,490,337,149,500,330,1,1,67328047,339,-4.12,0.33,12,0.08,-122.00,1525.00,722,20240219,-30.33,362,20241209,38.95,607,-17.13,20250124,426,18.08,20250102,718,-29.94,20240221,362,38.95,20241209,0.64,N,005320,500,336 억,,692188,N,N,69,N,00,N
20250221,120208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,503,4,2,0.80,25104202,50030,16.03,499,513,499,648,350,499,501.78,1.03,0,-3463,523,511,505,493,487,508,490,337,149,500,330,1,1,67328047,339,-4.12,0.33,12,0.07,-122.00,1525.00,722,20240219,-30.33,362,20241209,38.95,607,-17.13,20250124,426,18.08,20250102,718,-29.94,20240221,362,38.95,20241209,0.64,N,005320,500,336 억,,692188,N,N,69,N,00,N
20250221,110208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,503,4,2,0.80,20681122,41201,13.20,499,513,499,648,350,499,501.96,1.03,0,-3295,523,511,505,493,487,508,490,337,149,500,330,1,1,67328047,339,-4.12,0.33,12,0.06,-122.00,1525.00,722,20240219,-30.33,362,20241209,38.95,607,-17.13,20250124,426,18.08,20250102,718,-29.94,20240221,362,38.95,20241209,0.64,N,005320,500,336 억,,692188,N,N,69,N,00,N
20250221,100208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,509,10,2,2.00,5734822,11384,3.65,499,513,499,648,350,499,503.76,1.03,0,-496,523,511,505,493,487,508,490,337,149,500,330,1,1,67328047,343,-4.17,0.33,12,0.02,-122.00,1525.00,722,20240219,-29.50,362,20241209,40.61,607,-16.14,20250124,426,19.48,20250102,718,-29.11,20240221,362,40.61,20241209,0.64,N,005320,500,336 억,,692188,N,N,69,N,00,N
20250221,090208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,499,0,3,0.00,663171,1329,0.43,499,499,499,648,350,499,499.00,1.03,0,302,523,511,505,493,487,508,490,337,149,500,330,1,1,67328047,336,-4.09,0.33,12,0.00,-122.00,1525.00,722,20240219,-30.89,362,20241209,37.85,607,-17.79,20250124,426,17.14,20250102,718,-30.50,20240221,362,37.85,20241209,0.64,N,005320,500,336 억,,692188,N,N,69,N,00,N
20250220,160207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,499,-24,5,-4.59,158209330,312093,258.49,517,517,499,679,367,523,506.94,1.10,0,-107642,538,530,523,515,508,527,512,337,156,500,350,1,1,67328047,336,-4.09,0.33,12,0.46,-122.00,1525.00,722,20240219,-30.89,362,20241209,37.85,607,-17.79,20250124,426,17.14,20250102,720,-30.69,20240220,362,37.85,20241209,0.64,N,005320,500,336 억,,740286,N,N,69,N,00,N
20250220,150207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,502,-21,5,-4.02,144344127,284358,235.52,517,517,500,679,367,523,507.61,1.10,0,-98895,538,530,523,515,508,527,512,337,156,500,350,1,1,67328047,338,-4.11,0.33,12,0.42,-122.00,1525.00,722,20240219,-30.47,362,20241209,38.67,607,-17.30,20250124,426,17.84,20250102,720,-30.28,20240220,362,38.67,20241209,0.64,N,005320,500,336 억,,740286,N,N,12,N,00,N
20250220,140208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,508,-15,5,-2.87,112955455,221941,183.82,517,517,504,679,367,523,508.94,1.10,0,-98976,538,530,523,515,508,527,512,337,156,500,350,1,1,67328047,342,-4.16,0.33,12,0.33,-122.00,1525.00,722,20240219,-29.64,362,20241209,40.33,607,-16.31,20250124,426,19.25,20250102,720,-29.44,20240220,362,40.33,20241209,0.64,N,005320,500,336 억,,740286,N,N,12,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 20250221 160208 57 100.00 KOSPI 유통 N N N N N 501 2 2 0.40 29368269 58534 18.75 499 513 499 648 350 499 501.73 1.03 0 -5598 523 511 505 493 487 508 490 337 149 500 330 1 1 67328047 337 -4.11 0.33 12 0.09 -122.00 1525.00 722 20240219 -30.61 362 20241209 38.40 607 -17.46 20250124 426 17.61 20250102 718 -30.22 20240221 362 38.40 20241209 0.64 N 005320 500 336 억 692188 N N 27 N 00 N
3 20250221 150208 57 100.00 KOSPI 유통 N N N N N 503 4 2 0.80 26881257 53570 17.16 499 513 499 648 350 499 501.80 1.03 0 -4877 523 511 505 493 487 508 490 337 149 500 330 1 1 67328047 339 -4.12 0.33 12 0.08 -122.00 1525.00 722 20240219 -30.33 362 20241209 38.95 607 -17.13 20250124 426 18.08 20250102 718 -29.94 20240221 362 38.95 20241209 0.64 N 005320 500 336 억 692188 N N 69 N 00 N
4 20250221 140208 57 100.00 KOSPI 유통 N N N N N 502 3 2 0.60 25787652 51392 16.47 499 513 499 648 350 499 501.78 1.03 0 -3463 523 511 505 493 487 508 490 337 149 500 330 1 1 67328047 338 -4.11 0.33 12 0.08 -122.00 1525.00 722 20240219 -30.47 362 20241209 38.67 607 -17.30 20250124 426 17.84 20250102 718 -30.08 20240221 362 38.67 20241209 0.64 N 005320 500 336 억 692188 N N 69 N 00 N
5 20250221 130208 57 100.00 KOSPI 유통 N N N N N 503 4 2 0.80 25537153 50893 16.31 499 513 499 648 350 499 501.78 1.03 0 -3463 523 511 505 493 487 508 490 337 149 500 330 1 1 67328047 339 -4.12 0.33 12 0.08 -122.00 1525.00 722 20240219 -30.33 362 20241209 38.95 607 -17.13 20250124 426 18.08 20250102 718 -29.94 20240221 362 38.95 20241209 0.64 N 005320 500 336 억 692188 N N 69 N 00 N
6 20250221 120208 57 100.00 KOSPI 유통 N N N N N 503 4 2 0.80 25104202 50030 16.03 499 513 499 648 350 499 501.78 1.03 0 -3463 523 511 505 493 487 508 490 337 149 500 330 1 1 67328047 339 -4.12 0.33 12 0.07 -122.00 1525.00 722 20240219 -30.33 362 20241209 38.95 607 -17.13 20250124 426 18.08 20250102 718 -29.94 20240221 362 38.95 20241209 0.64 N 005320 500 336 억 692188 N N 69 N 00 N
7 20250221 110208 57 100.00 KOSPI 유통 N N N N N 503 4 2 0.80 20681122 41201 13.20 499 513 499 648 350 499 501.96 1.03 0 -3295 523 511 505 493 487 508 490 337 149 500 330 1 1 67328047 339 -4.12 0.33 12 0.06 -122.00 1525.00 722 20240219 -30.33 362 20241209 38.95 607 -17.13 20250124 426 18.08 20250102 718 -29.94 20240221 362 38.95 20241209 0.64 N 005320 500 336 억 692188 N N 69 N 00 N
8 20250221 100208 57 100.00 KOSPI 유통 N N N N N 509 10 2 2.00 5734822 11384 3.65 499 513 499 648 350 499 503.76 1.03 0 -496 523 511 505 493 487 508 490 337 149 500 330 1 1 67328047 343 -4.17 0.33 12 0.02 -122.00 1525.00 722 20240219 -29.50 362 20241209 40.61 607 -16.14 20250124 426 19.48 20250102 718 -29.11 20240221 362 40.61 20241209 0.64 N 005320 500 336 억 692188 N N 69 N 00 N
9 20250221 090208 57 100.00 KOSPI 유통 N N N N N 499 0 3 0.00 663171 1329 0.43 499 499 499 648 350 499 499.00 1.03 0 302 523 511 505 493 487 508 490 337 149 500 330 1 1 67328047 336 -4.09 0.33 12 0.00 -122.00 1525.00 722 20240219 -30.89 362 20241209 37.85 607 -17.79 20250124 426 17.14 20250102 718 -30.50 20240221 362 37.85 20241209 0.64 N 005320 500 336 억 692188 N N 69 N 00 N
10 20250220 160207 57 100.00 KOSPI 유통 N N N N N 499 -24 5 -4.59 158209330 312093 258.49 517 517 499 679 367 523 506.94 1.10 0 -107642 538 530 523 515 508 527 512 337 156 500 350 1 1 67328047 336 -4.09 0.33 12 0.46 -122.00 1525.00 722 20240219 -30.89 362 20241209 37.85 607 -17.79 20250124 426 17.14 20250102 720 -30.69 20240220 362 37.85 20241209 0.64 N 005320 500 336 억 740286 N N 69 N 00 N
11 20250220 150207 57 100.00 KOSPI 유통 N N N N N 502 -21 5 -4.02 144344127 284358 235.52 517 517 500 679 367 523 507.61 1.10 0 -98895 538 530 523 515 508 527 512 337 156 500 350 1 1 67328047 338 -4.11 0.33 12 0.42 -122.00 1525.00 722 20240219 -30.47 362 20241209 38.67 607 -17.30 20250124 426 17.84 20250102 720 -30.28 20240220 362 38.67 20241209 0.64 N 005320 500 336 억 740286 N N 12 N 00 N
12 20250220 140208 57 100.00 KOSPI 유통 N N N N N 508 -15 5 -2.87 112955455 221941 183.82 517 517 504 679 367 523 508.94 1.10 0 -98976 538 530 523 515 508 527 512 337 156 500 350 1 1 67328047 342 -4.16 0.33 12 0.33 -122.00 1525.00 722 20240219 -29.64 362 20241209 40.33 607 -16.31 20250124 426 19.25 20250102 720 -29.44 20240220 362 40.33 20241209 0.64 N 005320 500 336 억 740286 N N 12 N 00 N