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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005360/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
20250218,160207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,0,3,0.00,51758560,24753,93.00,2085,2110,2075,2710,1460,2085,2091.00,0.70,0,-368,2121,2102,2071,2052,2021,2112,2062,189,625,1000,1500,5,1,18897307,394,-6.75,0.41,12,0.13,-309.00,5080.00,3170,20240416,-34.23,1956,20241115,6.60,2250,-7.33,20250124,1999,4.30,20250212,3170,-34.23,20240416,1956,6.60,20241115,1.09,N,005360,1000,188 억,,131500,N,N,6,N,00,N
20250218,150207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,5,2,0.24,47939585,22922,86.12,2085,2110,2075,2710,1460,2085,2091.42,0.70,0,-229,2121,2102,2071,2052,2021,2112,2062,189,625,1000,1500,5,1,18897307,395,-6.76,0.41,12,0.12,-309.00,5080.00,3170,20240416,-34.07,1956,20241115,6.85,2250,-7.11,20250124,1999,4.55,20250212,3170,-34.07,20240416,1956,6.85,20241115,1.09,N,005360,1000,188 억,,131500,N,N,6,N,00,N
20250218,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,5,2,0.24,43747095,20914,78.58,2085,2110,2075,2710,1460,2085,2091.76,0.70,0,-271,2121,2102,2071,2052,2021,2112,2062,189,625,1000,1500,5,1,18897307,395,-6.76,0.41,12,0.11,-309.00,5080.00,3170,20240416,-34.07,1956,20241115,6.85,2250,-7.11,20250124,1999,4.55,20250212,3170,-34.07,20240416,1956,6.85,20241115,1.09,N,005360,1000,188 억,,131500,N,N,6,N,00,N
20250218,130206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,10,2,0.48,40133705,19186,72.09,2085,2110,2075,2710,1460,2085,2091.82,0.70,0,-604,2121,2102,2071,2052,2021,2112,2062,189,625,1000,1500,5,1,18897307,396,-6.78,0.41,12,0.10,-309.00,5080.00,3170,20240416,-33.91,1956,20241115,7.11,2250,-6.89,20250124,1999,4.80,20250212,3170,-33.91,20240416,1956,7.11,20241115,1.09,N,005360,1000,188 억,,131500,N,N,6,N,00,N
20250218,120206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,15,2,0.72,26454650,12663,47.58,2085,2100,2075,2710,1460,2085,2089.13,0.70,0,-635,2121,2102,2071,2052,2021,2112,2062,189,625,1000,1500,5,1,18897307,397,-6.80,0.41,12,0.07,-309.00,5080.00,3170,20240416,-33.75,1956,20241115,7.36,2250,-6.67,20250124,1999,5.05,20250212,3170,-33.75,20240416,1956,7.36,20241115,1.09,N,005360,1000,188 억,,131500,N,N,6,N,00,N
20250218,110207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,15,2,0.72,21334915,10222,38.41,2085,2100,2075,2710,1460,2085,2087.16,0.70,0,-635,2121,2102,2071,2052,2021,2112,2062,189,625,1000,1500,5,1,18897307,397,-6.80,0.41,12,0.05,-309.00,5080.00,3170,20240416,-33.75,1956,20241115,7.36,2250,-6.67,20250124,1999,5.05,20250212,3170,-33.75,20240416,1956,7.36,20241115,1.09,N,005360,1000,188 억,,131500,N,N,6,N,00,N
20250218,100207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,0,3,0.00,3918830,1881,7.07,2085,2090,2075,2710,1460,2085,2083.38,0.70,0,-796,2121,2102,2071,2052,2021,2112,2062,189,625,1000,1500,5,1,18897307,394,-6.75,0.41,12,0.01,-309.00,5080.00,3170,20240416,-34.23,1956,20241115,6.60,2250,-7.33,20250124,1999,4.30,20250212,3170,-34.23,20240416,1956,6.60,20241115,1.09,N,005360,1000,188 억,,131500,N,N,6,N,00,N
20250218,090207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,5,2,0.24,655715,314,1.18,2085,2090,2080,2710,1460,2085,2088.26,0.70,0,-214,2121,2102,2071,2052,2021,2112,2062,189,625,1000,1500,5,1,18897307,395,-6.76,0.41,12,0.00,-309.00,5080.00,3170,20240416,-34.07,1956,20241115,6.85,2250,-7.11,20250124,1999,4.55,20250212,3170,-34.07,20240416,1956,6.85,20241115,1.09,N,005360,1000,188 억,,131500,N,N,6,N,00,N
20250217,160206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,35,2,1.71,55057385,26604,132.31,2060,2090,2040,2665,1435,2050,2069.51,0.70,0,-246,2080,2065,2035,2020,1990,2072,2027,189,615,1000,1470,5,1,18897307,394,-6.75,0.41,12,0.14,-309.00,5080.00,3170,20240416,-34.23,1956,20241115,6.60,2250,-7.33,20250124,1999,4.30,20250212,3170,-34.23,20240416,1956,6.60,20241115,1.09,N,005360,1000,188 억,,131751,N,N,6,N,00,N
20250217,150207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,40,2,1.95,51513440,24901,123.84,2060,2090,2040,2665,1435,2050,2068.73,0.70,0,-227,2080,2065,2035,2020,1990,2072,2027,189,615,1000,1470,5,1,18897307,395,-6.76,0.41,12,0.13,-309.00,5080.00,3170,20240416,-34.07,1956,20241115,6.85,2250,-7.11,20250124,1999,4.55,20250212,3170,-34.07,20240416,1956,6.85,20241115,1.09,N,005360,1000,188 억,,131751,N,N,13,N,00,N
20250217,140206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2080,30,2,1.46,46315105,22398,111.39,2060,2080,2040,2665,1435,2050,2067.82,0.70,0,-320,2080,2065,2035,2020,1990,2072,2027,189,615,1000,1470,5,1,18897307,393,-6.73,0.41,12,0.12,-309.00,5080.00,3170,20240416,-34.38,1956,20241115,6.34,2250,-7.56,20250124,1999,4.05,20250212,3170,-34.38,20240416,1956,6.34,20241115,1.09,N,005360,1000,188 억,,131751,N,N,13,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 20250218 160207 57 100.00 KOSPI 유통 N N N N N 2085 0 3 0.00 51758560 24753 93.00 2085 2110 2075 2710 1460 2085 2091.00 0.70 0 -368 2121 2102 2071 2052 2021 2112 2062 189 625 1000 1500 5 1 18897307 394 -6.75 0.41 12 0.13 -309.00 5080.00 3170 20240416 -34.23 1956 20241115 6.60 2250 -7.33 20250124 1999 4.30 20250212 3170 -34.23 20240416 1956 6.60 20241115 1.09 N 005360 1000 188 억 131500 N N 6 N 00 N
3 20250218 150207 57 100.00 KOSPI 유통 N N N N N 2090 5 2 0.24 47939585 22922 86.12 2085 2110 2075 2710 1460 2085 2091.42 0.70 0 -229 2121 2102 2071 2052 2021 2112 2062 189 625 1000 1500 5 1 18897307 395 -6.76 0.41 12 0.12 -309.00 5080.00 3170 20240416 -34.07 1956 20241115 6.85 2250 -7.11 20250124 1999 4.55 20250212 3170 -34.07 20240416 1956 6.85 20241115 1.09 N 005360 1000 188 억 131500 N N 6 N 00 N
4 20250218 140207 57 100.00 KOSPI 유통 N N N N N 2090 5 2 0.24 43747095 20914 78.58 2085 2110 2075 2710 1460 2085 2091.76 0.70 0 -271 2121 2102 2071 2052 2021 2112 2062 189 625 1000 1500 5 1 18897307 395 -6.76 0.41 12 0.11 -309.00 5080.00 3170 20240416 -34.07 1956 20241115 6.85 2250 -7.11 20250124 1999 4.55 20250212 3170 -34.07 20240416 1956 6.85 20241115 1.09 N 005360 1000 188 억 131500 N N 6 N 00 N
5 20250218 130206 57 100.00 KOSPI 유통 N N N N N 2095 10 2 0.48 40133705 19186 72.09 2085 2110 2075 2710 1460 2085 2091.82 0.70 0 -604 2121 2102 2071 2052 2021 2112 2062 189 625 1000 1500 5 1 18897307 396 -6.78 0.41 12 0.10 -309.00 5080.00 3170 20240416 -33.91 1956 20241115 7.11 2250 -6.89 20250124 1999 4.80 20250212 3170 -33.91 20240416 1956 7.11 20241115 1.09 N 005360 1000 188 억 131500 N N 6 N 00 N
6 20250218 120206 57 100.00 KOSPI 유통 N N N N N 2100 15 2 0.72 26454650 12663 47.58 2085 2100 2075 2710 1460 2085 2089.13 0.70 0 -635 2121 2102 2071 2052 2021 2112 2062 189 625 1000 1500 5 1 18897307 397 -6.80 0.41 12 0.07 -309.00 5080.00 3170 20240416 -33.75 1956 20241115 7.36 2250 -6.67 20250124 1999 5.05 20250212 3170 -33.75 20240416 1956 7.36 20241115 1.09 N 005360 1000 188 억 131500 N N 6 N 00 N
7 20250218 110207 57 100.00 KOSPI 유통 N N N N N 2100 15 2 0.72 21334915 10222 38.41 2085 2100 2075 2710 1460 2085 2087.16 0.70 0 -635 2121 2102 2071 2052 2021 2112 2062 189 625 1000 1500 5 1 18897307 397 -6.80 0.41 12 0.05 -309.00 5080.00 3170 20240416 -33.75 1956 20241115 7.36 2250 -6.67 20250124 1999 5.05 20250212 3170 -33.75 20240416 1956 7.36 20241115 1.09 N 005360 1000 188 억 131500 N N 6 N 00 N
8 20250218 100207 57 100.00 KOSPI 유통 N N N N N 2085 0 3 0.00 3918830 1881 7.07 2085 2090 2075 2710 1460 2085 2083.38 0.70 0 -796 2121 2102 2071 2052 2021 2112 2062 189 625 1000 1500 5 1 18897307 394 -6.75 0.41 12 0.01 -309.00 5080.00 3170 20240416 -34.23 1956 20241115 6.60 2250 -7.33 20250124 1999 4.30 20250212 3170 -34.23 20240416 1956 6.60 20241115 1.09 N 005360 1000 188 억 131500 N N 6 N 00 N
9 20250218 090207 57 100.00 KOSPI 유통 N N N N N 2090 5 2 0.24 655715 314 1.18 2085 2090 2080 2710 1460 2085 2088.26 0.70 0 -214 2121 2102 2071 2052 2021 2112 2062 189 625 1000 1500 5 1 18897307 395 -6.76 0.41 12 0.00 -309.00 5080.00 3170 20240416 -34.07 1956 20241115 6.85 2250 -7.11 20250124 1999 4.55 20250212 3170 -34.07 20240416 1956 6.85 20241115 1.09 N 005360 1000 188 억 131500 N N 6 N 00 N
10 20250217 160206 57 100.00 KOSPI 유통 N N N N N 2085 35 2 1.71 55057385 26604 132.31 2060 2090 2040 2665 1435 2050 2069.51 0.70 0 -246 2080 2065 2035 2020 1990 2072 2027 189 615 1000 1470 5 1 18897307 394 -6.75 0.41 12 0.14 -309.00 5080.00 3170 20240416 -34.23 1956 20241115 6.60 2250 -7.33 20250124 1999 4.30 20250212 3170 -34.23 20240416 1956 6.60 20241115 1.09 N 005360 1000 188 억 131751 N N 6 N 00 N
11 20250217 150207 57 100.00 KOSPI 유통 N N N N N 2090 40 2 1.95 51513440 24901 123.84 2060 2090 2040 2665 1435 2050 2068.73 0.70 0 -227 2080 2065 2035 2020 1990 2072 2027 189 615 1000 1470 5 1 18897307 395 -6.76 0.41 12 0.13 -309.00 5080.00 3170 20240416 -34.07 1956 20241115 6.85 2250 -7.11 20250124 1999 4.55 20250212 3170 -34.07 20240416 1956 6.85 20241115 1.09 N 005360 1000 188 억 131751 N N 13 N 00 N
12 20250217 140206 57 100.00 KOSPI 유통 N N N N N 2080 30 2 1.46 46315105 22398 111.39 2060 2080 2040 2665 1435 2050 2067.82 0.70 0 -320 2080 2065 2035 2020 1990 2072 2027 189 615 1000 1470 5 1 18897307 393 -6.73 0.41 12 0.12 -309.00 5080.00 3170 20240416 -34.38 1956 20241115 6.34 2250 -7.56 20250124 1999 4.05 20250212 3170 -34.38 20240416 1956 6.34 20241115 1.09 N 005360 1000 188 억 131751 N N 13 N 00 N