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
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
20250219,160206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,10,2,0.48,37448615,17931,72.44,2070,2110,2070,2710,1460,2085,2088.48,0.69,0,-451,2125,2105,2090,2070,2055,2102,2067,189,625,1000,1500,5,1,18897307,396,-6.78,0.41,12,0.09,-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,,131103,N,N,18,N,00,N
20250219,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,10,2,0.48,31454310,15071,60.88,2070,2110,2070,2710,1460,2085,2087.08,0.69,0,-125,2125,2105,2090,2070,2055,2102,2067,189,625,1000,1500,5,1,18897307,396,-6.78,0.41,12,0.08,-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,,131103,N,N,0,N,00,N
20250219,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2105,20,2,0.96,27835715,13351,53.93,2070,2110,2070,2710,1460,2085,2084.92,0.69,0,-93,2125,2105,2090,2070,2055,2102,2067,189,625,1000,1500,5,1,18897307,398,-6.81,0.41,12,0.07,-309.00,5080.00,3170,20240416,-33.60,1956,20241115,7.62,2250,-6.44,20250124,1999,5.30,20250212,3170,-33.60,20240416,1956,7.62,20241115,1.08,N,005360,1000,188 억,,131103,N,N,0,N,00,N
20250219,130207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2105,20,2,0.96,24037720,11547,46.65,2070,2105,2070,2710,1460,2085,2081.73,0.69,0,170,2125,2105,2090,2070,2055,2102,2067,189,625,1000,1500,5,1,18897307,398,-6.81,0.41,12,0.06,-309.00,5080.00,3170,20240416,-33.60,1956,20241115,7.62,2250,-6.44,20250124,1999,5.30,20250212,3170,-33.60,20240416,1956,7.62,20241115,1.08,N,005360,1000,188 억,,131103,N,N,0,N,00,N
20250219,120207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,0,3,0.00,20498600,9860,39.83,2070,2095,2070,2710,1460,2085,2078.97,0.69,0,673,2125,2105,2090,2070,2055,2102,2067,189,625,1000,1500,5,1,18897307,394,-6.75,0.41,12,0.05,-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,,131103,N,N,0,N,00,N
20250219,110207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2080,-5,5,-0.24,19631450,9444,38.15,2070,2095,2070,2710,1460,2085,2078.72,0.69,0,673,2125,2105,2090,2070,2055,2102,2067,189,625,1000,1500,5,1,18897307,393,-6.73,0.41,12,0.05,-309.00,5080.00,3170,20240416,-34.38,1956,20241115,6.34,2250,-7.56,20250124,1999,4.05,20250212,3170,-34.38,20240416,1956,6.34,20241115,1.08,N,005360,1000,188 억,,131103,N,N,0,N,00,N
20250219,100207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,5,2,0.24,16379875,7885,31.85,2070,2090,2070,2710,1460,2085,2077.35,0.69,0,612,2125,2105,2090,2070,2055,2102,2067,189,625,1000,1500,5,1,18897307,395,-6.76,0.41,12,0.04,-309.00,5080.00,3170,20240416,-34.07,1956,20241115,6.85,2250,-7.11,20250124,1999,4.55,20250212,3170,-34.07,20240416,1956,6.85,20241115,1.08,N,005360,1000,188 억,,131103,N,N,0,N,00,N
20250219,090207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,-10,5,-0.48,5397990,2607,10.53,2070,2085,2070,2710,1460,2085,2070.58,0.69,0,272,2125,2105,2090,2070,2055,2102,2067,189,625,1000,1500,5,1,18897307,392,-6.72,0.41,12,0.01,-309.00,5080.00,3170,20240416,-34.54,1956,20241115,6.08,2250,-7.78,20250124,1999,3.80,20250212,3170,-34.54,20240416,1956,6.08,20241115,1.08,N,005360,1000,188 억,,131103,N,N,0,N,00,N
20250218,160207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,0,3,0.00,51758560,24753,93.00,2085,2110,2075,2710,1460,2085,2091.00,0.70,0,-368,2121,2102,2071,2052,2021,2112,2062,189,625,1000,1500,5,1,18897307,394,-6.75,0.41,12,0.13,-309.00,5080.00,3170,20240416,-34.23,1956,20241115,6.60,2250,-7.33,20250124,1999,4.30,20250212,3170,-34.23,20240416,1956,6.60,20241115,1.09,N,005360,1000,188 억,,131500,N,N,6,N,00,N
20250218,150207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,5,2,0.24,47939585,22922,86.12,2085,2110,2075,2710,1460,2085,2091.42,0.70,0,-229,2121,2102,2071,2052,2021,2112,2062,189,625,1000,1500,5,1,18897307,395,-6.76,0.41,12,0.12,-309.00,5080.00,3170,20240416,-34.07,1956,20241115,6.85,2250,-7.11,20250124,1999,4.55,20250212,3170,-34.07,20240416,1956,6.85,20241115,1.09,N,005360,1000,188 억,,131500,N,N,6,N,00,N
20250218,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,5,2,0.24,43747095,20914,78.58,2085,2110,2075,2710,1460,2085,2091.76,0.70,0,-271,2121,2102,2071,2052,2021,2112,2062,189,625,1000,1500,5,1,18897307,395,-6.76,0.41,12,0.11,-309.00,5080.00,3170,20240416,-34.07,1956,20241115,6.85,2250,-7.11,20250124,1999,4.55,20250212,3170,-34.07,20240416,1956,6.85,20241115,1.09,N,005360,1000,188 억,,131500,N,N,6,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 2095 10 2 0.48 37448615 17931 72.44 2070 2110 2070 2710 1460 2085 2088.48 0.69 0 -451 2125 2105 2090 2070 2055 2102 2067 189 625 1000 1500 5 1 18897307 396 -6.78 0.41 12 0.09 -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 131103 N N 18 N 00 N
3 20250219 150208 57 100.00 KOSPI 유통 N N N N N 2095 10 2 0.48 31454310 15071 60.88 2070 2110 2070 2710 1460 2085 2087.08 0.69 0 -125 2125 2105 2090 2070 2055 2102 2067 189 625 1000 1500 5 1 18897307 396 -6.78 0.41 12 0.08 -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 131103 N N 0 N 00 N
4 20250219 140207 57 100.00 KOSPI 유통 N N N N N 2105 20 2 0.96 27835715 13351 53.93 2070 2110 2070 2710 1460 2085 2084.92 0.69 0 -93 2125 2105 2090 2070 2055 2102 2067 189 625 1000 1500 5 1 18897307 398 -6.81 0.41 12 0.07 -309.00 5080.00 3170 20240416 -33.60 1956 20241115 7.62 2250 -6.44 20250124 1999 5.30 20250212 3170 -33.60 20240416 1956 7.62 20241115 1.08 N 005360 1000 188 억 131103 N N 0 N 00 N
5 20250219 130207 57 100.00 KOSPI 유통 N N N N N 2105 20 2 0.96 24037720 11547 46.65 2070 2105 2070 2710 1460 2085 2081.73 0.69 0 170 2125 2105 2090 2070 2055 2102 2067 189 625 1000 1500 5 1 18897307 398 -6.81 0.41 12 0.06 -309.00 5080.00 3170 20240416 -33.60 1956 20241115 7.62 2250 -6.44 20250124 1999 5.30 20250212 3170 -33.60 20240416 1956 7.62 20241115 1.08 N 005360 1000 188 억 131103 N N 0 N 00 N
6 20250219 120207 57 100.00 KOSPI 유통 N N N N N 2085 0 3 0.00 20498600 9860 39.83 2070 2095 2070 2710 1460 2085 2078.97 0.69 0 673 2125 2105 2090 2070 2055 2102 2067 189 625 1000 1500 5 1 18897307 394 -6.75 0.41 12 0.05 -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 131103 N N 0 N 00 N
7 20250219 110207 57 100.00 KOSPI 유통 N N N N N 2080 -5 5 -0.24 19631450 9444 38.15 2070 2095 2070 2710 1460 2085 2078.72 0.69 0 673 2125 2105 2090 2070 2055 2102 2067 189 625 1000 1500 5 1 18897307 393 -6.73 0.41 12 0.05 -309.00 5080.00 3170 20240416 -34.38 1956 20241115 6.34 2250 -7.56 20250124 1999 4.05 20250212 3170 -34.38 20240416 1956 6.34 20241115 1.08 N 005360 1000 188 억 131103 N N 0 N 00 N
8 20250219 100207 57 100.00 KOSPI 유통 N N N N N 2090 5 2 0.24 16379875 7885 31.85 2070 2090 2070 2710 1460 2085 2077.35 0.69 0 612 2125 2105 2090 2070 2055 2102 2067 189 625 1000 1500 5 1 18897307 395 -6.76 0.41 12 0.04 -309.00 5080.00 3170 20240416 -34.07 1956 20241115 6.85 2250 -7.11 20250124 1999 4.55 20250212 3170 -34.07 20240416 1956 6.85 20241115 1.08 N 005360 1000 188 억 131103 N N 0 N 00 N
9 20250219 090207 57 100.00 KOSPI 유통 N N N N N 2075 -10 5 -0.48 5397990 2607 10.53 2070 2085 2070 2710 1460 2085 2070.58 0.69 0 272 2125 2105 2090 2070 2055 2102 2067 189 625 1000 1500 5 1 18897307 392 -6.72 0.41 12 0.01 -309.00 5080.00 3170 20240416 -34.54 1956 20241115 6.08 2250 -7.78 20250124 1999 3.80 20250212 3170 -34.54 20240416 1956 6.08 20241115 1.08 N 005360 1000 188 억 131103 N N 0 N 00 N
10 20250218 160207 57 100.00 KOSPI 유통 N N N N N 2085 0 3 0.00 51758560 24753 93.00 2085 2110 2075 2710 1460 2085 2091.00 0.70 0 -368 2121 2102 2071 2052 2021 2112 2062 189 625 1000 1500 5 1 18897307 394 -6.75 0.41 12 0.13 -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 1.09 N 005360 1000 188 억 131500 N N 6 N 00 N
11 20250218 150207 57 100.00 KOSPI 유통 N N N N N 2090 5 2 0.24 47939585 22922 86.12 2085 2110 2075 2710 1460 2085 2091.42 0.70 0 -229 2121 2102 2071 2052 2021 2112 2062 189 625 1000 1500 5 1 18897307 395 -6.76 0.41 12 0.12 -309.00 5080.00 3170 20240416 -34.07 1956 20241115 6.85 2250 -7.11 20250124 1999 4.55 20250212 3170 -34.07 20240416 1956 6.85 20241115 1.09 N 005360 1000 188 억 131500 N N 6 N 00 N
12 20250218 140207 57 100.00 KOSPI 유통 N N N N N 2090 5 2 0.24 43747095 20914 78.58 2085 2110 2075 2710 1460 2085 2091.76 0.70 0 -271 2121 2102 2071 2052 2021 2112 2062 189 625 1000 1500 5 1 18897307 395 -6.76 0.41 12 0.11 -309.00 5080.00 3170 20240416 -34.07 1956 20241115 6.85 2250 -7.11 20250124 1999 4.55 20250212 3170 -34.07 20240416 1956 6.85 20241115 1.09 N 005360 1000 188 억 131500 N N 6 N 00 N