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
005390/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,2170,-15,5,-0.69,46466090,21374,54.25,2225,2225,2160,2840,1530,2185,2173.95,0.03,0,364,2215,2200,2175,2160,2135,2207,2167,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.01,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.66,N,005390,500,718 억,,39711,N,N,26,N,00,N
20250306,150203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-5,5,-0.23,44899330,20652,52.41,2225,2225,2160,2840,1530,2185,2174.09,0.03,0,710,2215,2200,2175,2160,2135,2207,2167,719,655,500,1660,5,1,143708390,3133,4.25,0.65,06,0.01,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.66,N,005390,500,718 억,,39711,N,N,68,N,00,N
20250306,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,-10,5,-0.46,35625860,16390,41.60,2225,2225,2160,2840,1530,2185,2173.63,0.03,0,1693,2215,2200,2175,2160,2135,2207,2167,719,655,500,1660,5,1,143708390,3126,4.24,0.65,06,0.01,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.66,N,005390,500,718 억,,39711,N,N,68,N,00,N
20250306,130203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,0,3,0.00,8763610,4002,10.16,2225,2225,2175,2840,1530,2185,2189.81,0.03,0,1101,2215,2200,2175,2160,2135,2207,2167,719,655,500,1660,5,1,143708390,3140,4.26,0.65,06,0.00,513.00,3372.00,2840,20240724,-23.06,1754,20240419,24.57,2285,-4.38,20250122,2135,2.34,20250110,2840,-23.06,20240724,1754,24.57,20240419,0.66,N,005390,500,718 억,,39711,N,N,68,N,00,N
20250306,120203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-5,5,-0.23,7358925,3359,8.52,2225,2225,2175,2840,1530,2185,2190.81,0.03,0,491,2215,2200,2175,2160,2135,2207,2167,719,655,500,1660,5,1,143708390,3133,4.25,0.65,06,0.00,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.66,N,005390,500,718 억,,39711,N,N,68,N,00,N
20250306,110203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,0,3,0.00,4942920,2251,5.71,2225,2225,2175,2840,1530,2185,2195.88,0.03,0,-147,2215,2200,2175,2160,2135,2207,2167,719,655,500,1660,5,1,143708390,3140,4.26,0.65,06,0.00,513.00,3372.00,2840,20240724,-23.06,1754,20240419,24.57,2285,-4.38,20250122,2135,2.34,20250110,2840,-23.06,20240724,1754,24.57,20240419,0.66,N,005390,500,718 억,,39711,N,N,68,N,00,N
20250306,100203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-5,5,-0.23,4116980,1872,4.75,2225,2225,2175,2840,1530,2185,2199.24,0.03,0,-133,2215,2200,2175,2160,2135,2207,2167,719,655,500,1660,5,1,143708390,3133,4.25,0.65,06,0.00,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.66,N,005390,500,718 억,,39711,N,N,68,N,00,N
20250306,090203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,0,3,0.00,1973895,892,2.26,2225,2225,2185,2840,1530,2185,2212.89,0.03,0,-160,2215,2200,2175,2160,2135,2207,2167,719,655,500,1660,5,1,143708390,3140,4.26,0.65,06,0.00,513.00,3372.00,2840,20240724,-23.06,1754,20240419,24.57,2285,-4.38,20250122,2135,2.34,20250110,2840,-23.06,20240724,1754,24.57,20240419,0.66,N,005390,500,718 억,,39711,N,N,68,N,00,N
20250305,160202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,15,2,0.69,85223785,39401,23.33,2155,2190,2150,2820,1520,2170,2162.99,0.02,0,7164,2223,2196,2178,2151,2133,2187,2142,719,650,500,1640,5,1,143708390,3140,4.26,0.65,06,0.03,513.00,3372.00,2840,20240724,-23.06,1754,20240419,24.57,2285,-4.38,20250122,2135,2.34,20250110,2840,-23.06,20240724,1754,24.57,20240419,0.67,N,005390,500,718 억,,32515,N,N,68,N,00,N
20250305,150203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2172,2,2,0.09,70791763,32777,19.41,2155,2190,2150,2820,1520,2170,2159.80,0.02,0,6888,2223,2196,2178,2151,2133,2187,2142,719,650,500,1640,5,1,143708390,3121,4.23,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.52,1754,20240419,23.83,2285,-4.95,20250122,2135,1.73,20250110,2840,-23.52,20240724,1754,23.83,20240419,0.67,N,005390,500,718 억,,32515,N,N,46,N,00,N
20250305,140202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,5,2,0.23,69019555,31961,18.92,2155,2190,2150,2820,1520,2170,2159.49,0.02,0,6793,2223,2196,2178,2151,2133,2187,2142,719,650,500,1640,5,1,143708390,3126,4.24,0.65,06,0.02,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.67,N,005390,500,718 억,,32515,N,N,46,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 2170 -15 5 -0.69 46466090 21374 54.25 2225 2225 2160 2840 1530 2185 2173.95 0.03 0 364 2215 2200 2175 2160 2135 2207 2167 719 655 500 1660 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 0.66 N 005390 500 718 억 39711 N N 26 N 00 N
3 20250306 150203 57 100.00 KOSPI 유통 N N N N N 2180 -5 5 -0.23 44899330 20652 52.41 2225 2225 2160 2840 1530 2185 2174.09 0.03 0 710 2215 2200 2175 2160 2135 2207 2167 719 655 500 1660 5 1 143708390 3133 4.25 0.65 06 0.01 513.00 3372.00 2840 20240724 -23.24 1754 20240419 24.29 2285 -4.60 20250122 2135 2.11 20250110 2840 -23.24 20240724 1754 24.29 20240419 0.66 N 005390 500 718 억 39711 N N 68 N 00 N
4 20250306 140203 57 100.00 KOSPI 유통 N N N N N 2175 -10 5 -0.46 35625860 16390 41.60 2225 2225 2160 2840 1530 2185 2173.63 0.03 0 1693 2215 2200 2175 2160 2135 2207 2167 719 655 500 1660 5 1 143708390 3126 4.24 0.65 06 0.01 513.00 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 0.66 N 005390 500 718 억 39711 N N 68 N 00 N
5 20250306 130203 57 100.00 KOSPI 유통 N N N N N 2185 0 3 0.00 8763610 4002 10.16 2225 2225 2175 2840 1530 2185 2189.81 0.03 0 1101 2215 2200 2175 2160 2135 2207 2167 719 655 500 1660 5 1 143708390 3140 4.26 0.65 06 0.00 513.00 3372.00 2840 20240724 -23.06 1754 20240419 24.57 2285 -4.38 20250122 2135 2.34 20250110 2840 -23.06 20240724 1754 24.57 20240419 0.66 N 005390 500 718 억 39711 N N 68 N 00 N
6 20250306 120203 57 100.00 KOSPI 유통 N N N N N 2180 -5 5 -0.23 7358925 3359 8.52 2225 2225 2175 2840 1530 2185 2190.81 0.03 0 491 2215 2200 2175 2160 2135 2207 2167 719 655 500 1660 5 1 143708390 3133 4.25 0.65 06 0.00 513.00 3372.00 2840 20240724 -23.24 1754 20240419 24.29 2285 -4.60 20250122 2135 2.11 20250110 2840 -23.24 20240724 1754 24.29 20240419 0.66 N 005390 500 718 억 39711 N N 68 N 00 N
7 20250306 110203 57 100.00 KOSPI 유통 N N N N N 2185 0 3 0.00 4942920 2251 5.71 2225 2225 2175 2840 1530 2185 2195.88 0.03 0 -147 2215 2200 2175 2160 2135 2207 2167 719 655 500 1660 5 1 143708390 3140 4.26 0.65 06 0.00 513.00 3372.00 2840 20240724 -23.06 1754 20240419 24.57 2285 -4.38 20250122 2135 2.34 20250110 2840 -23.06 20240724 1754 24.57 20240419 0.66 N 005390 500 718 억 39711 N N 68 N 00 N
8 20250306 100203 57 100.00 KOSPI 유통 N N N N N 2180 -5 5 -0.23 4116980 1872 4.75 2225 2225 2175 2840 1530 2185 2199.24 0.03 0 -133 2215 2200 2175 2160 2135 2207 2167 719 655 500 1660 5 1 143708390 3133 4.25 0.65 06 0.00 513.00 3372.00 2840 20240724 -23.24 1754 20240419 24.29 2285 -4.60 20250122 2135 2.11 20250110 2840 -23.24 20240724 1754 24.29 20240419 0.66 N 005390 500 718 억 39711 N N 68 N 00 N
9 20250306 090203 57 100.00 KOSPI 유통 N N N N N 2185 0 3 0.00 1973895 892 2.26 2225 2225 2185 2840 1530 2185 2212.89 0.03 0 -160 2215 2200 2175 2160 2135 2207 2167 719 655 500 1660 5 1 143708390 3140 4.26 0.65 06 0.00 513.00 3372.00 2840 20240724 -23.06 1754 20240419 24.57 2285 -4.38 20250122 2135 2.34 20250110 2840 -23.06 20240724 1754 24.57 20240419 0.66 N 005390 500 718 억 39711 N N 68 N 00 N
10 20250305 160202 57 100.00 KOSPI 유통 N N N N N 2185 15 2 0.69 85223785 39401 23.33 2155 2190 2150 2820 1520 2170 2162.99 0.02 0 7164 2223 2196 2178 2151 2133 2187 2142 719 650 500 1640 5 1 143708390 3140 4.26 0.65 06 0.03 513.00 3372.00 2840 20240724 -23.06 1754 20240419 24.57 2285 -4.38 20250122 2135 2.34 20250110 2840 -23.06 20240724 1754 24.57 20240419 0.67 N 005390 500 718 억 32515 N N 68 N 00 N
11 20250305 150203 57 100.00 KOSPI 유통 N N N N N 2172 2 2 0.09 70791763 32777 19.41 2155 2190 2150 2820 1520 2170 2159.80 0.02 0 6888 2223 2196 2178 2151 2133 2187 2142 719 650 500 1640 5 1 143708390 3121 4.23 0.64 06 0.02 513.00 3372.00 2840 20240724 -23.52 1754 20240419 23.83 2285 -4.95 20250122 2135 1.73 20250110 2840 -23.52 20240724 1754 23.83 20240419 0.67 N 005390 500 718 억 32515 N N 46 N 00 N
12 20250305 140202 57 100.00 KOSPI 유통 N N N N N 2175 5 2 0.23 69019555 31961 18.92 2155 2190 2150 2820 1520 2170 2159.49 0.02 0 6793 2223 2196 2178 2151 2133 2187 2142 719 650 500 1640 5 1 143708390 3126 4.24 0.65 06 0.02 513.00 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 0.67 N 005390 500 718 억 32515 N N 46 N 00 N