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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005320/price/prices-20250301.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
20250306,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,457,1,2,0.22,27975130,60641,90.45,461,477,456,592,320,456,461.35,0.84,0,-5107,480,468,462,450,444,465,447,338,136,500,310,1,1,67522221,309,-3.75,0.30,12,0.09,-122.00,1525.00,715,20240222,-36.08,362,20241209,26.24,607,-24.71,20250124,426,7.28,20250102,690,-33.77,20240404,362,26.24,20241209,0.58,N,005320,500,337 억,,563988,N,N,5,N,00,N
20250306,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,458,2,2,0.44,26963660,58436,87.16,461,477,456,592,320,456,461.42,0.84,0,-4428,480,468,462,450,444,465,447,338,136,500,310,1,1,67522221,309,-3.75,0.30,12,0.09,-122.00,1525.00,715,20240222,-35.94,362,20241209,26.52,607,-24.55,20250124,426,7.51,20250102,690,-33.62,20240404,362,26.52,20241209,0.58,N,005320,500,337 억,,563988,N,N,37,N,00,N
20250306,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,462,6,2,1.32,25619595,55513,82.80,461,477,456,592,320,456,461.51,0.84,0,-4037,480,468,462,450,444,465,447,338,136,500,310,1,1,67522221,312,-3.79,0.30,12,0.08,-122.00,1525.00,715,20240222,-35.38,362,20241209,27.62,607,-23.89,20250124,426,8.45,20250102,690,-33.04,20240404,362,27.62,20241209,0.58,N,005320,500,337 억,,563988,N,N,37,N,00,N
20250306,130202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,466,10,2,2.19,18746095,40676,60.67,461,477,456,592,320,456,460.86,0.84,0,-3891,480,468,462,450,444,465,447,338,136,500,310,1,1,67522221,315,-3.82,0.31,12,0.06,-122.00,1525.00,715,20240222,-34.83,362,20241209,28.73,607,-23.23,20250124,426,9.39,20250102,690,-32.46,20240404,362,28.73,20241209,0.58,N,005320,500,337 억,,563988,N,N,37,N,00,N
20250306,120203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,463,7,2,1.54,15439085,33541,50.03,461,477,456,592,320,456,460.30,0.84,0,-5192,480,468,462,450,444,465,447,338,136,500,310,1,1,67522221,313,-3.80,0.30,12,0.05,-122.00,1525.00,715,20240222,-35.24,362,20241209,27.90,607,-23.72,20250124,426,8.69,20250102,690,-32.90,20240404,362,27.90,20241209,0.58,N,005320,500,337 억,,563988,N,N,37,N,00,N
20250306,110202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,466,10,2,2.19,5761471,12450,18.57,461,477,459,592,320,456,462.77,0.84,0,-1556,480,468,462,450,444,465,447,338,136,500,310,1,1,67522221,315,-3.82,0.31,12,0.02,-122.00,1525.00,715,20240222,-34.83,362,20241209,28.73,607,-23.23,20250124,426,9.39,20250102,690,-32.46,20240404,362,28.73,20241209,0.58,N,005320,500,337 억,,563988,N,N,37,N,00,N
20250306,100202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,466,10,2,2.19,4997367,10800,16.11,461,477,459,592,320,456,462.72,0.84,0,-1577,480,468,462,450,444,465,447,338,136,500,310,1,1,67522221,315,-3.82,0.31,12,0.02,-122.00,1525.00,715,20240222,-34.83,362,20241209,28.73,607,-23.23,20250124,426,9.39,20250102,690,-32.46,20240404,362,28.73,20241209,0.58,N,005320,500,337 억,,563988,N,N,37,N,00,N
20250306,090203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,477,21,2,4.61,765420,1645,2.45,461,477,461,592,320,456,465.30,0.84,0,-11,480,468,462,450,444,465,447,338,136,500,310,1,1,67522221,322,-3.91,0.31,12,0.00,-122.00,1525.00,715,20240222,-33.29,362,20241209,31.77,607,-21.42,20250124,426,11.97,20250102,690,-30.87,20240404,362,31.77,20241209,0.58,N,005320,500,337 억,,563988,N,N,37,N,00,N
20250305,160201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,456,0,3,0.00,31068032,67046,83.38,456,474,456,592,320,456,463.39,0.83,0,1117,491,473,462,444,433,468,439,337,136,500,310,1,1,67328047,307,-3.74,0.30,12,0.10,-122.00,1525.00,718,20240221,-36.49,362,20241209,25.97,607,-24.88,20250124,426,7.04,20250102,694,-34.29,20240305,362,25.97,20241209,0.57,N,005320,500,336 억,,558886,N,N,37,N,00,N
20250305,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,460,4,2,0.88,27165920,58500,72.76,456,474,456,592,320,456,464.37,0.83,0,1348,491,473,462,444,433,468,439,337,136,500,310,1,1,67328047,310,-3.77,0.30,12,0.09,-122.00,1525.00,718,20240221,-35.93,362,20241209,27.07,607,-24.22,20250124,426,7.98,20250102,694,-33.72,20240305,362,27.07,20241209,0.57,N,005320,500,336 억,,558886,N,N,0,N,00,N
20250305,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,460,4,2,0.88,26076693,56131,69.81,456,474,456,592,320,456,464.57,0.83,0,1333,491,473,462,444,433,468,439,337,136,500,310,1,1,67328047,310,-3.77,0.30,12,0.08,-122.00,1525.00,718,20240221,-35.93,362,20241209,27.07,607,-24.22,20250124,426,7.98,20250102,694,-33.72,20240305,362,27.07,20241209,0.57,N,005320,500,336 억,,558886,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 20250306 160203 57 100.00 KOSPI 유통 N N N N N 457 1 2 0.22 27975130 60641 90.45 461 477 456 592 320 456 461.35 0.84 0 -5107 480 468 462 450 444 465 447 338 136 500 310 1 1 67522221 309 -3.75 0.30 12 0.09 -122.00 1525.00 715 20240222 -36.08 362 20241209 26.24 607 -24.71 20250124 426 7.28 20250102 690 -33.77 20240404 362 26.24 20241209 0.58 N 005320 500 337 억 563988 N N 5 N 00 N
3 20250306 150202 57 100.00 KOSPI 유통 N N N N N 458 2 2 0.44 26963660 58436 87.16 461 477 456 592 320 456 461.42 0.84 0 -4428 480 468 462 450 444 465 447 338 136 500 310 1 1 67522221 309 -3.75 0.30 12 0.09 -122.00 1525.00 715 20240222 -35.94 362 20241209 26.52 607 -24.55 20250124 426 7.51 20250102 690 -33.62 20240404 362 26.52 20241209 0.58 N 005320 500 337 억 563988 N N 37 N 00 N
4 20250306 140203 57 100.00 KOSPI 유통 N N N N N 462 6 2 1.32 25619595 55513 82.80 461 477 456 592 320 456 461.51 0.84 0 -4037 480 468 462 450 444 465 447 338 136 500 310 1 1 67522221 312 -3.79 0.30 12 0.08 -122.00 1525.00 715 20240222 -35.38 362 20241209 27.62 607 -23.89 20250124 426 8.45 20250102 690 -33.04 20240404 362 27.62 20241209 0.58 N 005320 500 337 억 563988 N N 37 N 00 N
5 20250306 130202 57 100.00 KOSPI 유통 N N N N N 466 10 2 2.19 18746095 40676 60.67 461 477 456 592 320 456 460.86 0.84 0 -3891 480 468 462 450 444 465 447 338 136 500 310 1 1 67522221 315 -3.82 0.31 12 0.06 -122.00 1525.00 715 20240222 -34.83 362 20241209 28.73 607 -23.23 20250124 426 9.39 20250102 690 -32.46 20240404 362 28.73 20241209 0.58 N 005320 500 337 억 563988 N N 37 N 00 N
6 20250306 120203 57 100.00 KOSPI 유통 N N N N N 463 7 2 1.54 15439085 33541 50.03 461 477 456 592 320 456 460.30 0.84 0 -5192 480 468 462 450 444 465 447 338 136 500 310 1 1 67522221 313 -3.80 0.30 12 0.05 -122.00 1525.00 715 20240222 -35.24 362 20241209 27.90 607 -23.72 20250124 426 8.69 20250102 690 -32.90 20240404 362 27.90 20241209 0.58 N 005320 500 337 억 563988 N N 37 N 00 N
7 20250306 110202 57 100.00 KOSPI 유통 N N N N N 466 10 2 2.19 5761471 12450 18.57 461 477 459 592 320 456 462.77 0.84 0 -1556 480 468 462 450 444 465 447 338 136 500 310 1 1 67522221 315 -3.82 0.31 12 0.02 -122.00 1525.00 715 20240222 -34.83 362 20241209 28.73 607 -23.23 20250124 426 9.39 20250102 690 -32.46 20240404 362 28.73 20241209 0.58 N 005320 500 337 억 563988 N N 37 N 00 N
8 20250306 100202 57 100.00 KOSPI 유통 N N N N N 466 10 2 2.19 4997367 10800 16.11 461 477 459 592 320 456 462.72 0.84 0 -1577 480 468 462 450 444 465 447 338 136 500 310 1 1 67522221 315 -3.82 0.31 12 0.02 -122.00 1525.00 715 20240222 -34.83 362 20241209 28.73 607 -23.23 20250124 426 9.39 20250102 690 -32.46 20240404 362 28.73 20241209 0.58 N 005320 500 337 억 563988 N N 37 N 00 N
9 20250306 090203 57 100.00 KOSPI 유통 N N N N N 477 21 2 4.61 765420 1645 2.45 461 477 461 592 320 456 465.30 0.84 0 -11 480 468 462 450 444 465 447 338 136 500 310 1 1 67522221 322 -3.91 0.31 12 0.00 -122.00 1525.00 715 20240222 -33.29 362 20241209 31.77 607 -21.42 20250124 426 11.97 20250102 690 -30.87 20240404 362 31.77 20241209 0.58 N 005320 500 337 억 563988 N N 37 N 00 N
10 20250305 160201 57 100.00 KOSPI 유통 N N N N N 456 0 3 0.00 31068032 67046 83.38 456 474 456 592 320 456 463.39 0.83 0 1117 491 473 462 444 433 468 439 337 136 500 310 1 1 67328047 307 -3.74 0.30 12 0.10 -122.00 1525.00 718 20240221 -36.49 362 20241209 25.97 607 -24.88 20250124 426 7.04 20250102 694 -34.29 20240305 362 25.97 20241209 0.57 N 005320 500 336 억 558886 N N 37 N 00 N
11 20250305 150202 57 100.00 KOSPI 유통 N N N N N 460 4 2 0.88 27165920 58500 72.76 456 474 456 592 320 456 464.37 0.83 0 1348 491 473 462 444 433 468 439 337 136 500 310 1 1 67328047 310 -3.77 0.30 12 0.09 -122.00 1525.00 718 20240221 -35.93 362 20241209 27.07 607 -24.22 20250124 426 7.98 20250102 694 -33.72 20240305 362 27.07 20241209 0.57 N 005320 500 336 억 558886 N N 0 N 00 N
12 20250305 140201 57 100.00 KOSPI 유통 N N N N N 460 4 2 0.88 26076693 56131 69.81 456 474 456 592 320 456 464.57 0.83 0 1333 491 473 462 444 433 468 439 337 136 500 310 1 1 67328047 310 -3.77 0.30 12 0.08 -122.00 1525.00 718 20240221 -35.93 362 20241209 27.07 607 -24.22 20250124 426 7.98 20250102 694 -33.72 20240305 362 27.07 20241209 0.57 N 005320 500 336 억 558886 N N 0 N 00 N