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
005390/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
20250219,160207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,5,2,0.23,190853540,88052,168.97,2160,2185,2150,2820,1520,2170,2167.51,0.05,0,29013,2203,2186,2173,2156,2143,2185,2155,719,650,500,1640,5,1,143708390,3126,4.24,0.65,06,0.06,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.77,N,005390,500,718 억,,74960,N,N,143,N,00,N
20250219,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,5,2,0.23,179708830,82920,159.12,2160,2185,2150,2820,1520,2170,2167.26,0.05,0,33004,2203,2186,2173,2156,2143,2185,2155,719,650,500,1640,5,1,143708390,3126,4.24,0.65,06,0.06,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.77,N,005390,500,718 억,,74960,N,N,0,N,00,N
20250219,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,5,2,0.23,119792575,55381,106.27,2160,2180,2150,2820,1520,2170,2163.06,0.05,0,10393,2203,2186,2173,2156,2143,2185,2155,719,650,500,1640,5,1,143708390,3126,4.24,0.65,06,0.04,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.77,N,005390,500,718 억,,74960,N,N,0,N,00,N
20250219,130207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,5,2,0.23,109551060,50671,97.23,2160,2180,2150,2820,1520,2170,2162.01,0.05,0,10388,2203,2186,2173,2156,2143,2185,2155,719,650,500,1640,5,1,143708390,3126,4.24,0.65,06,0.04,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.77,N,005390,500,718 억,,74960,N,N,0,N,00,N
20250219,120207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-5,5,-0.23,69664075,32285,61.95,2160,2175,2150,2820,1520,2170,2157.78,0.05,0,5230,2203,2186,2173,2156,2143,2185,2155,719,650,500,1640,5,1,143708390,3111,4.22,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.77,N,005390,500,718 억,,74960,N,N,0,N,00,N
20250219,110208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-5,5,-0.23,28028795,12961,24.87,2160,2175,2155,2820,1520,2170,2162.55,0.05,0,3356,2203,2186,2173,2156,2143,2185,2155,719,650,500,1640,5,1,143708390,3111,4.22,0.64,06,0.01,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.77,N,005390,500,718 억,,74960,N,N,0,N,00,N
20250219,100207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,0,3,0.00,21775070,10073,19.33,2160,2175,2155,2820,1520,2170,2161.73,0.05,0,4990,2203,2186,2173,2156,2143,2185,2155,719,650,500,1640,5,1,143708390,3118,4.23,0.64,06,0.01,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.77,N,005390,500,718 억,,74960,N,N,0,N,00,N
20250219,090208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-5,5,-0.23,51845,24,0.05,2160,2165,2160,2820,1520,2170,2160.21,0.05,0,-4,2203,2186,2173,2156,2143,2185,2155,719,650,500,1640,5,1,143708390,3111,4.22,0.64,06,0.00,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.77,N,005390,500,718 억,,74960,N,N,0,N,00,N
20250218,160207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,10,2,0.46,113174615,52112,171.85,2170,2190,2160,2805,1515,2160,2171.76,0.05,0,1833,2203,2181,2163,2141,2123,2192,2152,719,645,500,1640,5,1,143708390,3118,4.23,0.64,06,0.04,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.77,N,005390,500,718 억,,73610,N,N,54,N,00,N
20250218,150207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,5,2,0.23,105548710,48594,160.25,2170,2190,2160,2805,1515,2160,2172.05,0.05,0,2295,2203,2181,2163,2141,2123,2192,2152,719,645,500,1640,5,1,143708390,3111,4.22,0.64,06,0.03,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.77,N,005390,500,718 억,,73610,N,N,54,N,00,N
20250218,140208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,5,2,0.23,103262115,47539,156.77,2170,2190,2160,2805,1515,2160,2172.16,0.05,0,2295,2203,2181,2163,2141,2123,2192,2152,719,645,500,1640,5,1,143708390,3111,4.22,0.64,06,0.03,513.00,3372.00,2840,20240724,-23.77,1754,20240419,23.43,2285,-5.25,20250122,2135,1.41,20250110,2840,-23.77,20240724,1754,23.43,20240419,0.77,N,005390,500,718 억,,73610,N,N,54,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 160207 57 100.00 KOSPI 유통 N N N N N 2175 5 2 0.23 190853540 88052 168.97 2160 2185 2150 2820 1520 2170 2167.51 0.05 0 29013 2203 2186 2173 2156 2143 2185 2155 719 650 500 1640 5 1 143708390 3126 4.24 0.65 06 0.06 513.00 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 0.77 N 005390 500 718 억 74960 N N 143 N 00 N
3 20250219 150208 57 100.00 KOSPI 유통 N N N N N 2175 5 2 0.23 179708830 82920 159.12 2160 2185 2150 2820 1520 2170 2167.26 0.05 0 33004 2203 2186 2173 2156 2143 2185 2155 719 650 500 1640 5 1 143708390 3126 4.24 0.65 06 0.06 513.00 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 0.77 N 005390 500 718 억 74960 N N 0 N 00 N
4 20250219 140207 57 100.00 KOSPI 유통 N N N N N 2175 5 2 0.23 119792575 55381 106.27 2160 2180 2150 2820 1520 2170 2163.06 0.05 0 10393 2203 2186 2173 2156 2143 2185 2155 719 650 500 1640 5 1 143708390 3126 4.24 0.65 06 0.04 513.00 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 0.77 N 005390 500 718 억 74960 N N 0 N 00 N
5 20250219 130207 57 100.00 KOSPI 유통 N N N N N 2175 5 2 0.23 109551060 50671 97.23 2160 2180 2150 2820 1520 2170 2162.01 0.05 0 10388 2203 2186 2173 2156 2143 2185 2155 719 650 500 1640 5 1 143708390 3126 4.24 0.65 06 0.04 513.00 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 0.77 N 005390 500 718 억 74960 N N 0 N 00 N
6 20250219 120207 57 100.00 KOSPI 유통 N N N N N 2165 -5 5 -0.23 69664075 32285 61.95 2160 2175 2150 2820 1520 2170 2157.78 0.05 0 5230 2203 2186 2173 2156 2143 2185 2155 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 0.77 N 005390 500 718 억 74960 N N 0 N 00 N
7 20250219 110208 57 100.00 KOSPI 유통 N N N N N 2165 -5 5 -0.23 28028795 12961 24.87 2160 2175 2155 2820 1520 2170 2162.55 0.05 0 3356 2203 2186 2173 2156 2143 2185 2155 719 650 500 1640 5 1 143708390 3111 4.22 0.64 06 0.01 513.00 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 0.77 N 005390 500 718 억 74960 N N 0 N 00 N
8 20250219 100207 57 100.00 KOSPI 유통 N N N N N 2170 0 3 0.00 21775070 10073 19.33 2160 2175 2155 2820 1520 2170 2161.73 0.05 0 4990 2203 2186 2173 2156 2143 2185 2155 719 650 500 1640 5 1 143708390 3118 4.23 0.64 06 0.01 513.00 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 0.77 N 005390 500 718 억 74960 N N 0 N 00 N
9 20250219 090208 57 100.00 KOSPI 유통 N N N N N 2165 -5 5 -0.23 51845 24 0.05 2160 2165 2160 2820 1520 2170 2160.21 0.05 0 -4 2203 2186 2173 2156 2143 2185 2155 719 650 500 1640 5 1 143708390 3111 4.22 0.64 06 0.00 513.00 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 0.77 N 005390 500 718 억 74960 N N 0 N 00 N
10 20250218 160207 57 100.00 KOSPI 유통 N N N N N 2170 10 2 0.46 113174615 52112 171.85 2170 2190 2160 2805 1515 2160 2171.76 0.05 0 1833 2203 2181 2163 2141 2123 2192 2152 719 645 500 1640 5 1 143708390 3118 4.23 0.64 06 0.04 513.00 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 0.77 N 005390 500 718 억 73610 N N 54 N 00 N
11 20250218 150207 57 100.00 KOSPI 유통 N N N N N 2165 5 2 0.23 105548710 48594 160.25 2170 2190 2160 2805 1515 2160 2172.05 0.05 0 2295 2203 2181 2163 2141 2123 2192 2152 719 645 500 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 0.77 N 005390 500 718 억 73610 N N 54 N 00 N
12 20250218 140208 57 100.00 KOSPI 유통 N N N N N 2165 5 2 0.23 103262115 47539 156.77 2170 2190 2160 2805 1515 2160 2172.16 0.05 0 2295 2203 2181 2163 2141 2123 2192 2152 719 645 500 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 0.77 N 005390 500 718 억 73610 N N 54 N 00 N