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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,523,-7,5,-1.32,60488156,115662,50.16,530,531,516,689,371,530,522.97,1.10,0,-624,547,538,527,518,507,533,513,337,159,500,360,1,1,67328047,352,-4.29,0.34,12,0.17,-122.00,1525.00,722,20240219,-27.56,362,20241209,44.48,607,-13.84,20250124,426,22.77,20250102,722,-27.56,20240219,362,44.48,20241209,0.63,N,005320,500,336 억,,740631,N,N,12,N,00,N
20250219,150207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,527,-3,5,-0.57,57138243,109228,47.37,530,531,516,689,371,530,523.11,1.10,0,841,547,538,527,518,507,533,513,337,159,500,360,1,1,67328047,355,-4.32,0.35,12,0.16,-122.00,1525.00,722,20240219,-27.01,362,20241209,45.58,607,-13.18,20250124,426,23.71,20250102,722,-27.01,20240219,362,45.58,20241209,0.63,N,005320,500,336 억,,740631,N,N,0,N,00,N
20250219,140206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,520,-10,5,-1.89,54402385,104007,45.10,530,531,516,689,371,530,523.06,1.10,0,2399,547,538,527,518,507,533,513,337,159,500,360,1,1,67328047,350,-4.26,0.34,12,0.15,-122.00,1525.00,722,20240219,-27.98,362,20241209,43.65,607,-14.33,20250124,426,22.07,20250102,722,-27.98,20240219,362,43.65,20241209,0.63,N,005320,500,336 억,,740631,N,N,0,N,00,N
20250219,130207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,521,-9,5,-1.70,54315804,103841,45.03,530,531,516,689,371,530,523.07,1.10,0,2414,547,538,527,518,507,533,513,337,159,500,360,1,1,67328047,351,-4.27,0.34,12,0.15,-122.00,1525.00,722,20240219,-27.84,362,20241209,43.92,607,-14.17,20250124,426,22.30,20250102,722,-27.84,20240219,362,43.92,20241209,0.63,N,005320,500,336 억,,740631,N,N,0,N,00,N
20250219,120207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,526,-4,5,-0.75,22369281,42466,18.42,530,531,525,689,371,530,526.76,1.10,0,834,547,538,527,518,507,533,513,337,159,500,360,1,1,67328047,354,-4.31,0.34,12,0.06,-122.00,1525.00,722,20240219,-27.15,362,20241209,45.30,607,-13.34,20250124,426,23.47,20250102,722,-27.15,20240219,362,45.30,20241209,0.63,N,005320,500,336 억,,740631,N,N,0,N,00,N
20250219,110207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,529,-1,5,-0.19,13768829,26108,11.32,530,531,525,689,371,530,527.38,1.10,0,-57,547,538,527,518,507,533,513,337,159,500,360,1,1,67328047,356,-4.34,0.35,12,0.04,-122.00,1525.00,722,20240219,-26.73,362,20241209,46.13,607,-12.85,20250124,426,24.18,20250102,722,-26.73,20240219,362,46.13,20241209,0.63,N,005320,500,336 억,,740631,N,N,0,N,00,N
20250219,100207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,530,0,3,0.00,6685149,12668,5.49,530,531,525,689,371,530,527.72,1.10,0,-57,547,538,527,518,507,533,513,337,159,500,360,1,1,67328047,357,-4.34,0.35,12,0.02,-122.00,1525.00,722,20240219,-26.59,362,20241209,46.41,607,-12.69,20250124,426,24.41,20250102,722,-26.59,20240219,362,46.41,20241209,0.63,N,005320,500,336 억,,740631,N,N,0,N,00,N
20250219,090207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,530,0,3,0.00,1019190,1923,0.83,530,530,530,689,371,530,530.00,1.10,0,-259,547,538,527,518,507,533,513,337,159,500,360,1,1,67328047,357,-4.34,0.35,12,0.00,-122.00,1525.00,722,20240219,-26.59,362,20241209,46.41,607,-12.69,20250124,426,24.41,20250102,722,-26.59,20240219,362,46.41,20241209,0.63,N,005320,500,336 억,,740631,N,N,0,N,00,N
20250218,160206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,530,-6,5,-1.12,119596927,228584,114.44,536,536,516,696,376,536,523.21,1.07,0,16354,546,541,536,531,526,541,531,337,160,500,360,1,1,67328047,357,-4.34,0.35,12,0.34,-122.00,1525.00,722,20240219,-26.59,362,20241209,46.41,607,-12.69,20250124,426,24.41,20250102,722,-26.59,20240219,362,46.41,20241209,0.63,N,005320,500,336 억,,720957,N,N,0,N,00,N
20250218,150206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,532,-4,5,-0.75,116204303,222189,111.24,536,536,516,696,376,536,523.00,1.07,0,19242,546,541,536,531,526,541,531,337,160,500,360,1,1,67328047,358,-4.36,0.35,12,0.33,-122.00,1525.00,722,20240219,-26.32,362,20241209,46.96,607,-12.36,20250124,426,24.88,20250102,722,-26.32,20240219,362,46.96,20241209,0.63,N,005320,500,336 억,,720957,N,N,0,N,00,N
20250218,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,528,-8,5,-1.49,109293012,209134,104.70,536,536,516,696,376,536,522.60,1.07,0,20760,546,541,536,531,526,541,531,337,160,500,360,1,1,67328047,355,-4.33,0.35,12,0.31,-122.00,1525.00,722,20240219,-26.87,362,20241209,45.86,607,-13.01,20250124,426,23.94,20250102,722,-26.87,20240219,362,45.86,20241209,0.63,N,005320,500,336 억,,720957,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 20250219 160206 57 100.00 KOSPI 유통 N N N N N 523 -7 5 -1.32 60488156 115662 50.16 530 531 516 689 371 530 522.97 1.10 0 -624 547 538 527 518 507 533 513 337 159 500 360 1 1 67328047 352 -4.29 0.34 12 0.17 -122.00 1525.00 722 20240219 -27.56 362 20241209 44.48 607 -13.84 20250124 426 22.77 20250102 722 -27.56 20240219 362 44.48 20241209 0.63 N 005320 500 336 억 740631 N N 12 N 00 N
3 20250219 150207 57 100.00 KOSPI 유통 N N N N N 527 -3 5 -0.57 57138243 109228 47.37 530 531 516 689 371 530 523.11 1.10 0 841 547 538 527 518 507 533 513 337 159 500 360 1 1 67328047 355 -4.32 0.35 12 0.16 -122.00 1525.00 722 20240219 -27.01 362 20241209 45.58 607 -13.18 20250124 426 23.71 20250102 722 -27.01 20240219 362 45.58 20241209 0.63 N 005320 500 336 억 740631 N N 0 N 00 N
4 20250219 140206 57 100.00 KOSPI 유통 N N N N N 520 -10 5 -1.89 54402385 104007 45.10 530 531 516 689 371 530 523.06 1.10 0 2399 547 538 527 518 507 533 513 337 159 500 360 1 1 67328047 350 -4.26 0.34 12 0.15 -122.00 1525.00 722 20240219 -27.98 362 20241209 43.65 607 -14.33 20250124 426 22.07 20250102 722 -27.98 20240219 362 43.65 20241209 0.63 N 005320 500 336 억 740631 N N 0 N 00 N
5 20250219 130207 57 100.00 KOSPI 유통 N N N N N 521 -9 5 -1.70 54315804 103841 45.03 530 531 516 689 371 530 523.07 1.10 0 2414 547 538 527 518 507 533 513 337 159 500 360 1 1 67328047 351 -4.27 0.34 12 0.15 -122.00 1525.00 722 20240219 -27.84 362 20241209 43.92 607 -14.17 20250124 426 22.30 20250102 722 -27.84 20240219 362 43.92 20241209 0.63 N 005320 500 336 억 740631 N N 0 N 00 N
6 20250219 120207 57 100.00 KOSPI 유통 N N N N N 526 -4 5 -0.75 22369281 42466 18.42 530 531 525 689 371 530 526.76 1.10 0 834 547 538 527 518 507 533 513 337 159 500 360 1 1 67328047 354 -4.31 0.34 12 0.06 -122.00 1525.00 722 20240219 -27.15 362 20241209 45.30 607 -13.34 20250124 426 23.47 20250102 722 -27.15 20240219 362 45.30 20241209 0.63 N 005320 500 336 억 740631 N N 0 N 00 N
7 20250219 110207 57 100.00 KOSPI 유통 N N N N N 529 -1 5 -0.19 13768829 26108 11.32 530 531 525 689 371 530 527.38 1.10 0 -57 547 538 527 518 507 533 513 337 159 500 360 1 1 67328047 356 -4.34 0.35 12 0.04 -122.00 1525.00 722 20240219 -26.73 362 20241209 46.13 607 -12.85 20250124 426 24.18 20250102 722 -26.73 20240219 362 46.13 20241209 0.63 N 005320 500 336 억 740631 N N 0 N 00 N
8 20250219 100207 57 100.00 KOSPI 유통 N N N N N 530 0 3 0.00 6685149 12668 5.49 530 531 525 689 371 530 527.72 1.10 0 -57 547 538 527 518 507 533 513 337 159 500 360 1 1 67328047 357 -4.34 0.35 12 0.02 -122.00 1525.00 722 20240219 -26.59 362 20241209 46.41 607 -12.69 20250124 426 24.41 20250102 722 -26.59 20240219 362 46.41 20241209 0.63 N 005320 500 336 억 740631 N N 0 N 00 N
9 20250219 090207 57 100.00 KOSPI 유통 N N N N N 530 0 3 0.00 1019190 1923 0.83 530 530 530 689 371 530 530.00 1.10 0 -259 547 538 527 518 507 533 513 337 159 500 360 1 1 67328047 357 -4.34 0.35 12 0.00 -122.00 1525.00 722 20240219 -26.59 362 20241209 46.41 607 -12.69 20250124 426 24.41 20250102 722 -26.59 20240219 362 46.41 20241209 0.63 N 005320 500 336 억 740631 N N 0 N 00 N
10 20250218 160206 57 100.00 KOSPI 유통 N N N N N 530 -6 5 -1.12 119596927 228584 114.44 536 536 516 696 376 536 523.21 1.07 0 16354 546 541 536 531 526 541 531 337 160 500 360 1 1 67328047 357 -4.34 0.35 12 0.34 -122.00 1525.00 722 20240219 -26.59 362 20241209 46.41 607 -12.69 20250124 426 24.41 20250102 722 -26.59 20240219 362 46.41 20241209 0.63 N 005320 500 336 억 720957 N N 0 N 00 N
11 20250218 150206 57 100.00 KOSPI 유통 N N N N N 532 -4 5 -0.75 116204303 222189 111.24 536 536 516 696 376 536 523.00 1.07 0 19242 546 541 536 531 526 541 531 337 160 500 360 1 1 67328047 358 -4.36 0.35 12 0.33 -122.00 1525.00 722 20240219 -26.32 362 20241209 46.96 607 -12.36 20250124 426 24.88 20250102 722 -26.32 20240219 362 46.96 20241209 0.63 N 005320 500 336 억 720957 N N 0 N 00 N
12 20250218 140207 57 100.00 KOSPI 유통 N N N N N 528 -8 5 -1.49 109293012 209134 104.70 536 536 516 696 376 536 522.60 1.07 0 20760 546 541 536 531 526 541 531 337 160 500 360 1 1 67328047 355 -4.33 0.35 12 0.31 -122.00 1525.00 722 20240219 -26.87 362 20241209 45.86 607 -13.01 20250124 426 23.94 20250102 722 -26.87 20240219 362 45.86 20241209 0.63 N 005320 500 336 억 720957 N N 0 N 00 N