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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005320/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
20250212,160204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,558,10,2,1.82,546225803,977380,170.12,548,570,536,712,384,548,558.87,1.21,0,29128,573,560,539,526,505,567,533,337,164,500,370,1,1,67328047,376,-4.57,0.37,12,1.45,-122.00,1525.00,722,20240219,-22.71,362,20241209,54.14,607,-8.07,20250124,426,30.99,20250102,722,-22.71,20240219,362,54.14,20241209,0.63,N,005320,500,336 억,,814946,N,N,26,N,00,N
20250212,150203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,565,17,2,3.10,508052789,909950,158.39,548,570,536,712,384,548,558.33,1.21,0,30851,573,560,539,526,505,567,533,337,164,500,370,1,1,67328047,380,-4.63,0.37,12,1.35,-122.00,1525.00,722,20240219,-21.75,362,20241209,56.08,607,-6.92,20250124,426,32.63,20250102,722,-21.75,20240219,362,56.08,20241209,0.63,N,005320,500,336 억,,814946,N,N,0,N,00,N
20250212,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,562,14,2,2.55,398049647,716010,124.63,548,570,536,712,384,548,555.93,1.21,0,25895,573,560,539,526,505,567,533,337,164,500,370,1,1,67328047,378,-4.61,0.37,12,1.06,-122.00,1525.00,722,20240219,-22.16,362,20241209,55.25,607,-7.41,20250124,426,31.92,20250102,722,-22.16,20240219,362,55.25,20241209,0.63,N,005320,500,336 억,,814946,N,N,0,N,00,N
20250212,130204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,551,3,2,0.55,150413990,274553,47.79,548,556,536,712,384,548,547.85,1.21,0,29747,573,560,539,526,505,567,533,337,164,500,370,1,1,67328047,371,-4.52,0.36,12,0.41,-122.00,1525.00,722,20240219,-23.68,362,20241209,52.21,607,-9.23,20250124,426,29.34,20250102,722,-23.68,20240219,362,52.21,20241209,0.63,N,005320,500,336 억,,814946,N,N,0,N,00,N
20250212,120203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,550,2,2,0.36,126233371,230544,40.13,548,556,536,712,384,548,547.55,1.21,0,13845,573,560,539,526,505,567,533,337,164,500,370,1,1,67328047,370,-4.51,0.36,12,0.34,-122.00,1525.00,722,20240219,-23.82,362,20241209,51.93,607,-9.39,20250124,426,29.11,20250102,722,-23.82,20240219,362,51.93,20241209,0.63,N,005320,500,336 억,,814946,N,N,0,N,00,N
20250212,110204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,548,0,3,0.00,98039028,179218,31.20,548,556,536,712,384,548,547.04,1.21,0,2824,573,560,539,526,505,567,533,337,164,500,370,1,1,67328047,369,-4.49,0.36,12,0.27,-122.00,1525.00,722,20240219,-24.10,362,20241209,51.38,607,-9.72,20250124,426,28.64,20250102,722,-24.10,20240219,362,51.38,20241209,0.63,N,005320,500,336 억,,814946,N,N,0,N,00,N
20250212,100204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,545,-3,5,-0.55,63146308,116024,20.20,548,554,536,712,384,548,544.25,1.21,0,-4418,573,560,539,526,505,567,533,337,164,500,370,1,1,67328047,367,-4.47,0.36,12,0.17,-122.00,1525.00,722,20240219,-24.52,362,20241209,50.55,607,-10.21,20250124,426,27.93,20250102,722,-24.52,20240219,362,50.55,20241209,0.63,N,005320,500,336 억,,814946,N,N,0,N,00,N
20250212,090204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,545,-3,5,-0.55,1764018,3220,0.56,548,548,545,712,384,548,547.83,1.21,0,-497,573,560,539,526,505,567,533,337,164,500,370,1,1,67328047,367,-4.47,0.36,12,0.00,-122.00,1525.00,722,20240219,-24.52,362,20241209,50.55,607,-10.21,20250124,426,27.93,20250102,722,-24.52,20240219,362,50.55,20241209,0.63,N,005320,500,336 억,,814946,N,N,0,N,00,N
20250211,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,548,23,2,4.38,306814932,572922,161.05,528,552,518,682,368,525,535.53,1.22,0,9287,554,539,517,502,480,547,510,337,157,500,350,1,1,67328047,369,-4.49,0.36,12,0.85,-122.00,1525.00,722,20240219,-24.10,362,20241209,51.38,607,-9.72,20250124,426,28.64,20250102,722,-24.10,20240219,362,51.38,20241209,0.66,N,005320,500,336 억,,821878,N,N,0,N,00,N
20250211,150203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,546,21,2,4.00,275666447,516139,145.09,528,552,518,682,368,525,534.09,1.22,0,10346,554,539,517,502,480,547,510,337,157,500,350,1,1,67328047,368,-4.48,0.36,12,0.77,-122.00,1525.00,722,20240219,-24.38,362,20241209,50.83,607,-10.05,20250124,426,28.17,20250102,722,-24.38,20240219,362,50.83,20241209,0.66,N,005320,500,336 억,,821878,N,N,0,N,00,N
20250211,140204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,536,11,2,2.10,179571471,339307,95.38,528,544,518,682,368,525,529.23,1.22,0,12115,554,539,517,502,480,547,510,337,157,500,350,1,1,67328047,361,-4.39,0.35,12,0.50,-122.00,1525.00,722,20240219,-25.76,362,20241209,48.07,607,-11.70,20250124,426,25.82,20250102,722,-25.76,20240219,362,48.07,20241209,0.66,N,005320,500,336 억,,821878,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 20250212 160204 57 100.00 KOSPI 유통 N N N N N 558 10 2 1.82 546225803 977380 170.12 548 570 536 712 384 548 558.87 1.21 0 29128 573 560 539 526 505 567 533 337 164 500 370 1 1 67328047 376 -4.57 0.37 12 1.45 -122.00 1525.00 722 20240219 -22.71 362 20241209 54.14 607 -8.07 20250124 426 30.99 20250102 722 -22.71 20240219 362 54.14 20241209 0.63 N 005320 500 336 억 814946 N N 26 N 00 N
3 20250212 150203 57 100.00 KOSPI 유통 N N N N N 565 17 2 3.10 508052789 909950 158.39 548 570 536 712 384 548 558.33 1.21 0 30851 573 560 539 526 505 567 533 337 164 500 370 1 1 67328047 380 -4.63 0.37 12 1.35 -122.00 1525.00 722 20240219 -21.75 362 20241209 56.08 607 -6.92 20250124 426 32.63 20250102 722 -21.75 20240219 362 56.08 20241209 0.63 N 005320 500 336 억 814946 N N 0 N 00 N
4 20250212 140203 57 100.00 KOSPI 유통 N N N N N 562 14 2 2.55 398049647 716010 124.63 548 570 536 712 384 548 555.93 1.21 0 25895 573 560 539 526 505 567 533 337 164 500 370 1 1 67328047 378 -4.61 0.37 12 1.06 -122.00 1525.00 722 20240219 -22.16 362 20241209 55.25 607 -7.41 20250124 426 31.92 20250102 722 -22.16 20240219 362 55.25 20241209 0.63 N 005320 500 336 억 814946 N N 0 N 00 N
5 20250212 130204 57 100.00 KOSPI 유통 N N N N N 551 3 2 0.55 150413990 274553 47.79 548 556 536 712 384 548 547.85 1.21 0 29747 573 560 539 526 505 567 533 337 164 500 370 1 1 67328047 371 -4.52 0.36 12 0.41 -122.00 1525.00 722 20240219 -23.68 362 20241209 52.21 607 -9.23 20250124 426 29.34 20250102 722 -23.68 20240219 362 52.21 20241209 0.63 N 005320 500 336 억 814946 N N 0 N 00 N
6 20250212 120203 57 100.00 KOSPI 유통 N N N N N 550 2 2 0.36 126233371 230544 40.13 548 556 536 712 384 548 547.55 1.21 0 13845 573 560 539 526 505 567 533 337 164 500 370 1 1 67328047 370 -4.51 0.36 12 0.34 -122.00 1525.00 722 20240219 -23.82 362 20241209 51.93 607 -9.39 20250124 426 29.11 20250102 722 -23.82 20240219 362 51.93 20241209 0.63 N 005320 500 336 억 814946 N N 0 N 00 N
7 20250212 110204 57 100.00 KOSPI 유통 N N N N N 548 0 3 0.00 98039028 179218 31.20 548 556 536 712 384 548 547.04 1.21 0 2824 573 560 539 526 505 567 533 337 164 500 370 1 1 67328047 369 -4.49 0.36 12 0.27 -122.00 1525.00 722 20240219 -24.10 362 20241209 51.38 607 -9.72 20250124 426 28.64 20250102 722 -24.10 20240219 362 51.38 20241209 0.63 N 005320 500 336 억 814946 N N 0 N 00 N
8 20250212 100204 57 100.00 KOSPI 유통 N N N N N 545 -3 5 -0.55 63146308 116024 20.20 548 554 536 712 384 548 544.25 1.21 0 -4418 573 560 539 526 505 567 533 337 164 500 370 1 1 67328047 367 -4.47 0.36 12 0.17 -122.00 1525.00 722 20240219 -24.52 362 20241209 50.55 607 -10.21 20250124 426 27.93 20250102 722 -24.52 20240219 362 50.55 20241209 0.63 N 005320 500 336 억 814946 N N 0 N 00 N
9 20250212 090204 57 100.00 KOSPI 유통 N N N N N 545 -3 5 -0.55 1764018 3220 0.56 548 548 545 712 384 548 547.83 1.21 0 -497 573 560 539 526 505 567 533 337 164 500 370 1 1 67328047 367 -4.47 0.36 12 0.00 -122.00 1525.00 722 20240219 -24.52 362 20241209 50.55 607 -10.21 20250124 426 27.93 20250102 722 -24.52 20240219 362 50.55 20241209 0.63 N 005320 500 336 억 814946 N N 0 N 00 N
10 20250211 160203 57 100.00 KOSPI 유통 N N N N N 548 23 2 4.38 306814932 572922 161.05 528 552 518 682 368 525 535.53 1.22 0 9287 554 539 517 502 480 547 510 337 157 500 350 1 1 67328047 369 -4.49 0.36 12 0.85 -122.00 1525.00 722 20240219 -24.10 362 20241209 51.38 607 -9.72 20250124 426 28.64 20250102 722 -24.10 20240219 362 51.38 20241209 0.66 N 005320 500 336 억 821878 N N 0 N 00 N
11 20250211 150203 57 100.00 KOSPI 유통 N N N N N 546 21 2 4.00 275666447 516139 145.09 528 552 518 682 368 525 534.09 1.22 0 10346 554 539 517 502 480 547 510 337 157 500 350 1 1 67328047 368 -4.48 0.36 12 0.77 -122.00 1525.00 722 20240219 -24.38 362 20241209 50.83 607 -10.05 20250124 426 28.17 20250102 722 -24.38 20240219 362 50.83 20241209 0.66 N 005320 500 336 억 821878 N N 0 N 00 N
12 20250211 140204 57 100.00 KOSPI 유통 N N N N N 536 11 2 2.10 179571471 339307 95.38 528 544 518 682 368 525 529.23 1.22 0 12115 554 539 517 502 480 547 510 337 157 500 350 1 1 67328047 361 -4.39 0.35 12 0.50 -122.00 1525.00 722 20240219 -25.76 362 20241209 48.07 607 -11.70 20250124 426 25.82 20250102 722 -25.76 20240219 362 48.07 20241209 0.66 N 005320 500 336 억 821878 N N 0 N 00 N