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
005360/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,2085,-30,5,-1.42,24575095,11710,64.23,2115,2120,2085,2745,1485,2115,2098.64,0.67,0,-1796,2141,2127,2106,2092,2071,2135,2100,189,630,1000,1520,5,1,18897307,394,-6.75,0.41,12,0.06,-309.00,5080.00,3170,20240416,-34.23,1956,20241115,6.60,2250,-7.33,20250124,1999,4.30,20250212,3170,-34.23,20240416,1956,6.60,20241115,1.08,N,005360,1000,188 억,,126493,N,N,10,N,00,N
20250221,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,-15,5,-0.71,20435785,9725,53.34,2115,2120,2090,2745,1485,2115,2101.37,0.67,0,-1543,2141,2127,2106,2092,2071,2135,2100,189,630,1000,1520,5,1,18897307,397,-6.80,0.41,12,0.05,-309.00,5080.00,3170,20240416,-33.75,1956,20241115,7.36,2250,-6.67,20250124,1999,5.05,20250212,3170,-33.75,20240416,1956,7.36,20241115,1.08,N,005360,1000,188 억,,126493,N,N,4,N,00,N
20250221,140208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,-5,5,-0.24,14820970,7041,38.62,2115,2120,2090,2745,1485,2115,2104.95,0.67,0,-1777,2141,2127,2106,2092,2071,2135,2100,189,630,1000,1520,5,1,18897307,399,-6.83,0.42,12,0.04,-309.00,5080.00,3170,20240416,-33.44,1956,20241115,7.87,2250,-6.22,20250124,1999,5.55,20250212,3170,-33.44,20240416,1956,7.87,20241115,1.08,N,005360,1000,188 억,,126493,N,N,4,N,00,N
20250221,130208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,-20,5,-0.95,11033535,5244,28.76,2115,2120,2095,2745,1485,2115,2104.03,0.67,0,-328,2141,2127,2106,2092,2071,2135,2100,189,630,1000,1520,5,1,18897307,396,-6.78,0.41,12,0.03,-309.00,5080.00,3170,20240416,-33.91,1956,20241115,7.11,2250,-6.89,20250124,1999,4.80,20250212,3170,-33.91,20240416,1956,7.11,20241115,1.08,N,005360,1000,188 억,,126493,N,N,4,N,00,N
20250221,120209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,-5,5,-0.24,5531455,2627,14.41,2115,2120,2100,2745,1485,2115,2105.62,0.67,0,-318,2141,2127,2106,2092,2071,2135,2100,189,630,1000,1520,5,1,18897307,399,-6.83,0.42,12,0.01,-309.00,5080.00,3170,20240416,-33.44,1956,20241115,7.87,2250,-6.22,20250124,1999,5.55,20250212,3170,-33.44,20240416,1956,7.87,20241115,1.08,N,005360,1000,188 억,,126493,N,N,4,N,00,N
20250221,110208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,-15,5,-0.71,1820885,865,4.74,2115,2120,2100,2745,1485,2115,2105.07,0.67,0,-126,2141,2127,2106,2092,2071,2135,2100,189,630,1000,1520,5,1,18897307,397,-6.80,0.41,12,0.00,-309.00,5080.00,3170,20240416,-33.75,1956,20241115,7.36,2250,-6.67,20250124,1999,5.05,20250212,3170,-33.75,20240416,1956,7.36,20241115,1.08,N,005360,1000,188 억,,126493,N,N,4,N,00,N
20250221,100209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,-15,5,-0.71,1155780,549,3.01,2115,2120,2100,2745,1485,2115,2105.25,0.67,0,-15,2141,2127,2106,2092,2071,2135,2100,189,630,1000,1520,5,1,18897307,397,-6.80,0.41,12,0.00,-309.00,5080.00,3170,20240416,-33.75,1956,20241115,7.36,2250,-6.67,20250124,1999,5.05,20250212,3170,-33.75,20240416,1956,7.36,20241115,1.08,N,005360,1000,188 억,,126493,N,N,4,N,00,N
20250221,090208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2115,0,3,0.00,97290,46,0.25,2115,2115,2115,2745,1485,2115,2115.00,0.67,0,-1,2141,2127,2106,2092,2071,2135,2100,189,630,1000,1520,5,1,18897307,400,-6.84,0.42,12,0.00,-309.00,5080.00,3170,20240416,-33.28,1956,20241115,8.13,2250,-6.00,20250124,1999,5.80,20250212,3170,-33.28,20240416,1956,8.13,20241115,1.08,N,005360,1000,188 억,,126493,N,N,4,N,00,N
20250220,160207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2115,20,2,0.95,38232745,18176,101.37,2095,2120,2085,2720,1470,2095,2103.47,0.69,0,-4136,2131,2112,2091,2072,2051,2122,2082,189,625,1000,1500,5,1,18897307,400,-6.84,0.42,12,0.10,-309.00,5080.00,3170,20240416,-33.28,1956,20241115,8.13,2250,-6.00,20250124,1999,5.80,20250212,3170,-33.28,20240416,1956,8.13,20241115,1.08,N,005360,1000,188 억,,130647,N,N,4,N,00,N
20250220,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,5,2,0.24,28875215,13750,76.68,2095,2120,2085,2720,1470,2095,2100.02,0.69,0,-4042,2131,2112,2091,2072,2051,2122,2082,189,625,1000,1500,5,1,18897307,397,-6.80,0.41,12,0.07,-309.00,5080.00,3170,20240416,-33.75,1956,20241115,7.36,2250,-6.67,20250124,1999,5.05,20250212,3170,-33.75,20240416,1956,7.36,20241115,1.08,N,005360,1000,188 억,,130647,N,N,18,N,00,N
20250220,140208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,0,3,0.00,25310105,12044,67.17,2095,2120,2085,2720,1470,2095,2101.47,0.69,0,-3999,2131,2112,2091,2072,2051,2122,2082,189,625,1000,1500,5,1,18897307,396,-6.78,0.41,12,0.06,-309.00,5080.00,3170,20240416,-33.91,1956,20241115,7.11,2250,-6.89,20250124,1999,4.80,20250212,3170,-33.91,20240416,1956,7.11,20241115,1.08,N,005360,1000,188 억,,130647,N,N,18,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 2085 -30 5 -1.42 24575095 11710 64.23 2115 2120 2085 2745 1485 2115 2098.64 0.67 0 -1796 2141 2127 2106 2092 2071 2135 2100 189 630 1000 1520 5 1 18897307 394 -6.75 0.41 12 0.06 -309.00 5080.00 3170 20240416 -34.23 1956 20241115 6.60 2250 -7.33 20250124 1999 4.30 20250212 3170 -34.23 20240416 1956 6.60 20241115 1.08 N 005360 1000 188 억 126493 N N 10 N 00 N
3 20250221 150208 57 100.00 KOSPI 유통 N N N N N 2100 -15 5 -0.71 20435785 9725 53.34 2115 2120 2090 2745 1485 2115 2101.37 0.67 0 -1543 2141 2127 2106 2092 2071 2135 2100 189 630 1000 1520 5 1 18897307 397 -6.80 0.41 12 0.05 -309.00 5080.00 3170 20240416 -33.75 1956 20241115 7.36 2250 -6.67 20250124 1999 5.05 20250212 3170 -33.75 20240416 1956 7.36 20241115 1.08 N 005360 1000 188 억 126493 N N 4 N 00 N
4 20250221 140208 57 100.00 KOSPI 유통 N N N N N 2110 -5 5 -0.24 14820970 7041 38.62 2115 2120 2090 2745 1485 2115 2104.95 0.67 0 -1777 2141 2127 2106 2092 2071 2135 2100 189 630 1000 1520 5 1 18897307 399 -6.83 0.42 12 0.04 -309.00 5080.00 3170 20240416 -33.44 1956 20241115 7.87 2250 -6.22 20250124 1999 5.55 20250212 3170 -33.44 20240416 1956 7.87 20241115 1.08 N 005360 1000 188 억 126493 N N 4 N 00 N
5 20250221 130208 57 100.00 KOSPI 유통 N N N N N 2095 -20 5 -0.95 11033535 5244 28.76 2115 2120 2095 2745 1485 2115 2104.03 0.67 0 -328 2141 2127 2106 2092 2071 2135 2100 189 630 1000 1520 5 1 18897307 396 -6.78 0.41 12 0.03 -309.00 5080.00 3170 20240416 -33.91 1956 20241115 7.11 2250 -6.89 20250124 1999 4.80 20250212 3170 -33.91 20240416 1956 7.11 20241115 1.08 N 005360 1000 188 억 126493 N N 4 N 00 N
6 20250221 120209 57 100.00 KOSPI 유통 N N N N N 2110 -5 5 -0.24 5531455 2627 14.41 2115 2120 2100 2745 1485 2115 2105.62 0.67 0 -318 2141 2127 2106 2092 2071 2135 2100 189 630 1000 1520 5 1 18897307 399 -6.83 0.42 12 0.01 -309.00 5080.00 3170 20240416 -33.44 1956 20241115 7.87 2250 -6.22 20250124 1999 5.55 20250212 3170 -33.44 20240416 1956 7.87 20241115 1.08 N 005360 1000 188 억 126493 N N 4 N 00 N
7 20250221 110208 57 100.00 KOSPI 유통 N N N N N 2100 -15 5 -0.71 1820885 865 4.74 2115 2120 2100 2745 1485 2115 2105.07 0.67 0 -126 2141 2127 2106 2092 2071 2135 2100 189 630 1000 1520 5 1 18897307 397 -6.80 0.41 12 0.00 -309.00 5080.00 3170 20240416 -33.75 1956 20241115 7.36 2250 -6.67 20250124 1999 5.05 20250212 3170 -33.75 20240416 1956 7.36 20241115 1.08 N 005360 1000 188 억 126493 N N 4 N 00 N
8 20250221 100209 57 100.00 KOSPI 유통 N N N N N 2100 -15 5 -0.71 1155780 549 3.01 2115 2120 2100 2745 1485 2115 2105.25 0.67 0 -15 2141 2127 2106 2092 2071 2135 2100 189 630 1000 1520 5 1 18897307 397 -6.80 0.41 12 0.00 -309.00 5080.00 3170 20240416 -33.75 1956 20241115 7.36 2250 -6.67 20250124 1999 5.05 20250212 3170 -33.75 20240416 1956 7.36 20241115 1.08 N 005360 1000 188 억 126493 N N 4 N 00 N
9 20250221 090208 57 100.00 KOSPI 유통 N N N N N 2115 0 3 0.00 97290 46 0.25 2115 2115 2115 2745 1485 2115 2115.00 0.67 0 -1 2141 2127 2106 2092 2071 2135 2100 189 630 1000 1520 5 1 18897307 400 -6.84 0.42 12 0.00 -309.00 5080.00 3170 20240416 -33.28 1956 20241115 8.13 2250 -6.00 20250124 1999 5.80 20250212 3170 -33.28 20240416 1956 8.13 20241115 1.08 N 005360 1000 188 억 126493 N N 4 N 00 N
10 20250220 160207 57 100.00 KOSPI 유통 N N N N N 2115 20 2 0.95 38232745 18176 101.37 2095 2120 2085 2720 1470 2095 2103.47 0.69 0 -4136 2131 2112 2091 2072 2051 2122 2082 189 625 1000 1500 5 1 18897307 400 -6.84 0.42 12 0.10 -309.00 5080.00 3170 20240416 -33.28 1956 20241115 8.13 2250 -6.00 20250124 1999 5.80 20250212 3170 -33.28 20240416 1956 8.13 20241115 1.08 N 005360 1000 188 억 130647 N N 4 N 00 N
11 20250220 150208 57 100.00 KOSPI 유통 N N N N N 2100 5 2 0.24 28875215 13750 76.68 2095 2120 2085 2720 1470 2095 2100.02 0.69 0 -4042 2131 2112 2091 2072 2051 2122 2082 189 625 1000 1500 5 1 18897307 397 -6.80 0.41 12 0.07 -309.00 5080.00 3170 20240416 -33.75 1956 20241115 7.36 2250 -6.67 20250124 1999 5.05 20250212 3170 -33.75 20240416 1956 7.36 20241115 1.08 N 005360 1000 188 억 130647 N N 18 N 00 N
12 20250220 140208 57 100.00 KOSPI 유통 N N N N N 2095 0 3 0.00 25310105 12044 67.17 2095 2120 2085 2720 1470 2095 2101.47 0.69 0 -3999 2131 2112 2091 2072 2051 2122 2082 189 625 1000 1500 5 1 18897307 396 -6.78 0.41 12 0.06 -309.00 5080.00 3170 20240416 -33.91 1956 20241115 7.11 2250 -6.89 20250124 1999 4.80 20250212 3170 -33.91 20240416 1956 7.11 20241115 1.08 N 005360 1000 188 억 130647 N N 18 N 00 N