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
005360/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,2065,5,2,0.24,32474100,15792,43.78,2070,2070,2035,2675,1445,2060,2056.20,0.61,0,211,2086,2072,2046,2032,2006,2080,2040,189,615,1000,1480,5,1,18897307,390,-6.68,0.41,12,0.08,-309.00,5080.00,3170,20240416,-34.86,1956,20241115,5.57,2250,-8.22,20250124,1999,3.30,20250212,3170,-34.86,20240416,1956,5.57,20241115,1.06,N,005360,1000,188 억,,115844,N,N,6,N,00,N
20250306,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,26378610,12832,35.58,2070,2070,2035,2675,1445,2060,2055.69,0.61,0,147,2086,2072,2046,2032,2006,2080,2040,189,615,1000,1480,5,1,18897307,388,-6.65,0.40,12,0.07,-309.00,5080.00,3170,20240416,-35.17,1956,20241115,5.06,2250,-8.67,20250124,1999,2.80,20250212,3170,-35.17,20240416,1956,5.06,20241115,1.06,N,005360,1000,188 억,,115844,N,N,8,N,00,N
20250306,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,24311385,11829,32.79,2070,2070,2035,2675,1445,2060,2055.24,0.61,0,140,2086,2072,2046,2032,2006,2080,2040,189,615,1000,1480,5,1,18897307,388,-6.65,0.40,12,0.06,-309.00,5080.00,3170,20240416,-35.17,1956,20241115,5.06,2250,-8.67,20250124,1999,2.80,20250212,3170,-35.17,20240416,1956,5.06,20241115,1.06,N,005360,1000,188 억,,115844,N,N,8,N,00,N
20250306,130202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,0,3,0.00,23291615,11333,31.42,2070,2070,2035,2675,1445,2060,2055.20,0.61,0,-48,2086,2072,2046,2032,2006,2080,2040,189,615,1000,1480,5,1,18897307,389,-6.67,0.41,12,0.06,-309.00,5080.00,3170,20240416,-35.02,1956,20241115,5.32,2250,-8.44,20250124,1999,3.05,20250212,3170,-35.02,20240416,1956,5.32,20241115,1.06,N,005360,1000,188 억,,115844,N,N,8,N,00,N
20250306,120203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,0,3,0.00,21804215,10611,29.42,2070,2070,2035,2675,1445,2060,2054.87,0.61,0,-100,2086,2072,2046,2032,2006,2080,2040,189,615,1000,1480,5,1,18897307,389,-6.67,0.41,12,0.06,-309.00,5080.00,3170,20240416,-35.02,1956,20241115,5.32,2250,-8.44,20250124,1999,3.05,20250212,3170,-35.02,20240416,1956,5.32,20241115,1.06,N,005360,1000,188 억,,115844,N,N,8,N,00,N
20250306,110202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,0,3,0.00,19686495,9584,26.57,2070,2070,2035,2675,1445,2060,2054.10,0.61,0,-113,2086,2072,2046,2032,2006,2080,2040,189,615,1000,1480,5,1,18897307,389,-6.67,0.41,12,0.05,-309.00,5080.00,3170,20240416,-35.02,1956,20241115,5.32,2250,-8.44,20250124,1999,3.05,20250212,3170,-35.02,20240416,1956,5.32,20241115,1.06,N,005360,1000,188 억,,115844,N,N,8,N,00,N
20250306,100203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-10,5,-0.49,12472135,6078,16.85,2070,2070,2035,2675,1445,2060,2052.01,0.61,0,-78,2086,2072,2046,2032,2006,2080,2040,189,615,1000,1480,5,1,18897307,387,-6.63,0.40,12,0.03,-309.00,5080.00,3170,20240416,-35.33,1956,20241115,4.81,2250,-8.89,20250124,1999,2.55,20250212,3170,-35.33,20240416,1956,4.81,20241115,1.06,N,005360,1000,188 억,,115844,N,N,8,N,00,N
20250306,090203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,10,2,0.49,786600,380,1.05,2070,2070,2070,2675,1445,2060,2070.00,0.61,0,0,2086,2072,2046,2032,2006,2080,2040,189,615,1000,1480,5,1,18897307,391,-6.70,0.41,12,0.00,-309.00,5080.00,3170,20240416,-34.70,1956,20241115,5.83,2250,-8.00,20250124,1999,3.55,20250212,3170,-34.70,20240416,1956,5.83,20241115,1.06,N,005360,1000,188 억,,115844,N,N,8,N,00,N
20250305,160201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,20,2,0.98,73536500,36069,155.41,2030,2060,2020,2650,1430,2040,2038.77,0.60,0,1551,2066,2052,2041,2027,2016,2047,2022,189,610,1000,1460,5,1,18897307,389,-6.67,0.41,12,0.19,-309.00,5080.00,3170,20240416,-35.02,1956,20241115,5.32,2250,-8.44,20250124,1999,3.05,20250212,3170,-35.02,20240416,1956,5.32,20241115,1.07,N,005360,1000,188 억,,114310,N,N,8,N,00,N
20250305,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,15,2,0.74,68748975,33734,145.35,2030,2060,2020,2650,1430,2040,2037.97,0.60,0,1069,2066,2052,2041,2027,2016,2047,2022,189,610,1000,1460,5,1,18897307,388,-6.65,0.40,12,0.18,-309.00,5080.00,3170,20240416,-35.17,1956,20241115,5.06,2250,-8.67,20250124,1999,2.80,20250212,3170,-35.17,20240416,1956,5.06,20241115,1.07,N,005360,1000,188 억,,114310,N,N,4,N,00,N
20250305,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,20,2,0.98,64345825,31591,136.12,2030,2060,2020,2650,1430,2040,2036.84,0.60,0,691,2066,2052,2041,2027,2016,2047,2022,189,610,1000,1460,5,1,18897307,389,-6.67,0.41,12,0.17,-309.00,5080.00,3170,20240416,-35.02,1956,20241115,5.32,2250,-8.44,20250124,1999,3.05,20250212,3170,-35.02,20240416,1956,5.32,20241115,1.07,N,005360,1000,188 억,,114310,N,N,4,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 2065 5 2 0.24 32474100 15792 43.78 2070 2070 2035 2675 1445 2060 2056.20 0.61 0 211 2086 2072 2046 2032 2006 2080 2040 189 615 1000 1480 5 1 18897307 390 -6.68 0.41 12 0.08 -309.00 5080.00 3170 20240416 -34.86 1956 20241115 5.57 2250 -8.22 20250124 1999 3.30 20250212 3170 -34.86 20240416 1956 5.57 20241115 1.06 N 005360 1000 188 억 115844 N N 6 N 00 N
3 20250306 150202 57 100.00 KOSPI 유통 N N N N N 2055 -5 5 -0.24 26378610 12832 35.58 2070 2070 2035 2675 1445 2060 2055.69 0.61 0 147 2086 2072 2046 2032 2006 2080 2040 189 615 1000 1480 5 1 18897307 388 -6.65 0.40 12 0.07 -309.00 5080.00 3170 20240416 -35.17 1956 20241115 5.06 2250 -8.67 20250124 1999 2.80 20250212 3170 -35.17 20240416 1956 5.06 20241115 1.06 N 005360 1000 188 억 115844 N N 8 N 00 N
4 20250306 140203 57 100.00 KOSPI 유통 N N N N N 2055 -5 5 -0.24 24311385 11829 32.79 2070 2070 2035 2675 1445 2060 2055.24 0.61 0 140 2086 2072 2046 2032 2006 2080 2040 189 615 1000 1480 5 1 18897307 388 -6.65 0.40 12 0.06 -309.00 5080.00 3170 20240416 -35.17 1956 20241115 5.06 2250 -8.67 20250124 1999 2.80 20250212 3170 -35.17 20240416 1956 5.06 20241115 1.06 N 005360 1000 188 억 115844 N N 8 N 00 N
5 20250306 130202 57 100.00 KOSPI 유통 N N N N N 2060 0 3 0.00 23291615 11333 31.42 2070 2070 2035 2675 1445 2060 2055.20 0.61 0 -48 2086 2072 2046 2032 2006 2080 2040 189 615 1000 1480 5 1 18897307 389 -6.67 0.41 12 0.06 -309.00 5080.00 3170 20240416 -35.02 1956 20241115 5.32 2250 -8.44 20250124 1999 3.05 20250212 3170 -35.02 20240416 1956 5.32 20241115 1.06 N 005360 1000 188 억 115844 N N 8 N 00 N
6 20250306 120203 57 100.00 KOSPI 유통 N N N N N 2060 0 3 0.00 21804215 10611 29.42 2070 2070 2035 2675 1445 2060 2054.87 0.61 0 -100 2086 2072 2046 2032 2006 2080 2040 189 615 1000 1480 5 1 18897307 389 -6.67 0.41 12 0.06 -309.00 5080.00 3170 20240416 -35.02 1956 20241115 5.32 2250 -8.44 20250124 1999 3.05 20250212 3170 -35.02 20240416 1956 5.32 20241115 1.06 N 005360 1000 188 억 115844 N N 8 N 00 N
7 20250306 110202 57 100.00 KOSPI 유통 N N N N N 2060 0 3 0.00 19686495 9584 26.57 2070 2070 2035 2675 1445 2060 2054.10 0.61 0 -113 2086 2072 2046 2032 2006 2080 2040 189 615 1000 1480 5 1 18897307 389 -6.67 0.41 12 0.05 -309.00 5080.00 3170 20240416 -35.02 1956 20241115 5.32 2250 -8.44 20250124 1999 3.05 20250212 3170 -35.02 20240416 1956 5.32 20241115 1.06 N 005360 1000 188 억 115844 N N 8 N 00 N
8 20250306 100203 57 100.00 KOSPI 유통 N N N N N 2050 -10 5 -0.49 12472135 6078 16.85 2070 2070 2035 2675 1445 2060 2052.01 0.61 0 -78 2086 2072 2046 2032 2006 2080 2040 189 615 1000 1480 5 1 18897307 387 -6.63 0.40 12 0.03 -309.00 5080.00 3170 20240416 -35.33 1956 20241115 4.81 2250 -8.89 20250124 1999 2.55 20250212 3170 -35.33 20240416 1956 4.81 20241115 1.06 N 005360 1000 188 억 115844 N N 8 N 00 N
9 20250306 090203 57 100.00 KOSPI 유통 N N N N N 2070 10 2 0.49 786600 380 1.05 2070 2070 2070 2675 1445 2060 2070.00 0.61 0 0 2086 2072 2046 2032 2006 2080 2040 189 615 1000 1480 5 1 18897307 391 -6.70 0.41 12 0.00 -309.00 5080.00 3170 20240416 -34.70 1956 20241115 5.83 2250 -8.00 20250124 1999 3.55 20250212 3170 -34.70 20240416 1956 5.83 20241115 1.06 N 005360 1000 188 억 115844 N N 8 N 00 N
10 20250305 160201 57 100.00 KOSPI 유통 N N N N N 2060 20 2 0.98 73536500 36069 155.41 2030 2060 2020 2650 1430 2040 2038.77 0.60 0 1551 2066 2052 2041 2027 2016 2047 2022 189 610 1000 1460 5 1 18897307 389 -6.67 0.41 12 0.19 -309.00 5080.00 3170 20240416 -35.02 1956 20241115 5.32 2250 -8.44 20250124 1999 3.05 20250212 3170 -35.02 20240416 1956 5.32 20241115 1.07 N 005360 1000 188 억 114310 N N 8 N 00 N
11 20250305 150202 57 100.00 KOSPI 유통 N N N N N 2055 15 2 0.74 68748975 33734 145.35 2030 2060 2020 2650 1430 2040 2037.97 0.60 0 1069 2066 2052 2041 2027 2016 2047 2022 189 610 1000 1460 5 1 18897307 388 -6.65 0.40 12 0.18 -309.00 5080.00 3170 20240416 -35.17 1956 20241115 5.06 2250 -8.67 20250124 1999 2.80 20250212 3170 -35.17 20240416 1956 5.06 20241115 1.07 N 005360 1000 188 억 114310 N N 4 N 00 N
12 20250305 140201 57 100.00 KOSPI 유통 N N N N N 2060 20 2 0.98 64345825 31591 136.12 2030 2060 2020 2650 1430 2040 2036.84 0.60 0 691 2066 2052 2041 2027 2016 2047 2022 189 610 1000 1460 5 1 18897307 389 -6.67 0.41 12 0.17 -309.00 5080.00 3170 20240416 -35.02 1956 20241115 5.32 2250 -8.44 20250124 1999 3.05 20250212 3170 -35.02 20240416 1956 5.32 20241115 1.07 N 005360 1000 188 억 114310 N N 4 N 00 N