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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005360/price/prices-20250501.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
20250516,160153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-15,5,-0.73,56088974,27334,146.42,2065,2070,2035,2680,1450,2065,2051.99,1.28,0,53,2081,2072,2061,2052,2041,2067,2047,189,615,1000,1480,5,1,18897307,387,-7.30,0.42,12,0.14,-281.00,4845.00,3135,20240514,-34.61,1842,20250403,11.29,2250,-8.89,20250124,1842,11.29,20250403,3060,-33.01,20240604,1842,11.29,20250403,1.05,Y,005360,1000,188 억,,241201,N,N,2162,N,00,N
20250516,150154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-15,5,-0.73,52055264,25377,135.94,2065,2070,2035,2680,1450,2065,2051.28,1.28,0,-1026,2081,2072,2061,2052,2041,2067,2047,189,615,1000,1480,5,1,18897307,387,-7.30,0.42,12,0.13,-281.00,4845.00,3135,20240514,-34.61,1842,20250403,11.29,2250,-8.89,20250124,1842,11.29,20250403,3060,-33.01,20240604,1842,11.29,20250403,1.05,Y,005360,1000,188 억,,241201,N,N,598,N,00,N
20250516,140155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,-10,5,-0.48,41434209,20196,108.19,2065,2070,2035,2680,1450,2065,2051.60,1.28,0,-1166,2081,2072,2061,2052,2041,2067,2047,189,615,1000,1480,5,1,18897307,388,-7.31,0.42,12,0.11,-281.00,4845.00,3135,20240514,-34.45,1842,20250403,11.56,2250,-8.67,20250124,1842,11.56,20250403,3060,-32.84,20240604,1842,11.56,20250403,1.05,Y,005360,1000,188 억,,241201,N,N,598,N,00,N
20250516,130153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-15,5,-0.73,35748584,17422,93.33,2065,2070,2035,2680,1450,2065,2051.92,1.28,0,-765,2081,2072,2061,2052,2041,2067,2047,189,615,1000,1480,5,1,18897307,387,-7.30,0.42,12,0.09,-281.00,4845.00,3135,20240514,-34.61,1842,20250403,11.29,2250,-8.89,20250124,1842,11.29,20250403,3060,-33.01,20240604,1842,11.29,20250403,1.05,Y,005360,1000,188 억,,241201,N,N,598,N,00,N
20250516,120153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2045,-20,5,-0.97,33999934,16569,88.76,2065,2070,2035,2680,1450,2065,2052.02,1.28,0,-33,2081,2072,2061,2052,2041,2067,2047,189,615,1000,1480,5,1,18897307,386,-7.28,0.42,12,0.09,-281.00,4845.00,3135,20240514,-34.77,1842,20250403,11.02,2250,-9.11,20250124,1842,11.02,20250403,3060,-33.17,20240604,1842,11.02,20250403,1.05,Y,005360,1000,188 억,,241201,N,N,598,N,00,N
20250516,110150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,-10,5,-0.48,26007499,12667,67.85,2065,2070,2035,2680,1450,2065,2053.17,1.28,0,-186,2081,2072,2061,2052,2041,2067,2047,189,615,1000,1480,5,1,18897307,388,-7.31,0.42,12,0.07,-281.00,4845.00,3135,20240514,-34.45,1842,20250403,11.56,2250,-8.67,20250124,1842,11.56,20250403,3060,-32.84,20240604,1842,11.56,20250403,1.05,Y,005360,1000,188 억,,241201,N,N,598,N,00,N
20250516,100155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2042,-23,5,-1.11,12189064,5957,31.91,2065,2065,2035,2680,1450,2065,2046.17,1.28,0,604,2081,2072,2061,2052,2041,2067,2047,189,615,1000,1480,5,1,18897307,386,-7.27,0.42,12,0.03,-281.00,4845.00,3135,20240514,-34.86,1842,20250403,10.86,2250,-9.24,20250124,1842,10.86,20250403,3060,-33.27,20240604,1842,10.86,20250403,1.05,Y,005360,1000,188 억,,241201,N,N,598,N,00,N
20250516,090154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,0,3,0.00,181720,88,0.47,2065,2065,2065,2680,1450,2065,2065.00,1.28,0,0,2081,2072,2061,2052,2041,2067,2047,189,615,1000,1480,5,1,18897307,390,-7.35,0.43,12,0.00,-281.00,4845.00,3135,20240514,-34.13,1842,20250403,12.11,2250,-8.22,20250124,1842,12.11,20250403,3060,-32.52,20240604,1842,12.11,20250403,1.05,Y,005360,1000,188 억,,241201,N,N,598,N,00,N
20250515,160202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-5,5,-0.24,38427450,18667,91.61,2070,2070,2050,2690,1450,2070,2058.58,1.27,0,1447,2080,2075,2065,2060,2050,2077,2062,189,620,1000,1490,5,1,18897307,390,-7.35,0.43,12,0.10,-281.00,4845.00,3135,20240514,-34.13,1842,20250403,12.11,2250,-8.22,20250124,1842,12.11,20250403,3060,-32.52,20240604,1842,12.11,20250403,1.05,Y,005360,1000,188 억,,239754,N,N,598,N,00,N
20250515,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,-15,5,-0.72,24060585,11701,57.42,2070,2070,2050,2690,1450,2070,2056.28,1.27,0,-201,2080,2075,2065,2060,2050,2077,2062,189,620,1000,1490,5,1,18897307,388,-7.31,0.42,12,0.06,-281.00,4845.00,3135,20240514,-34.45,1842,20250403,11.56,2250,-8.67,20250124,1842,11.56,20250403,3060,-32.84,20240604,1842,11.56,20250403,1.05,Y,005360,1000,188 억,,239754,N,N,560,N,00,N
20250515,140202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,-15,5,-0.72,10264900,4987,24.47,2070,2070,2050,2690,1450,2070,2058.33,1.27,0,-112,2080,2075,2065,2060,2050,2077,2062,189,620,1000,1490,5,1,18897307,388,-7.31,0.42,12,0.03,-281.00,4845.00,3135,20240514,-34.45,1842,20250403,11.56,2250,-8.67,20250124,1842,11.56,20250403,3060,-32.84,20240604,1842,11.56,20250403,1.05,Y,005360,1000,188 억,,239754,N,N,560,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 20250516 160153 57 100.00 KOSPI 유통 N N N N N 2050 -15 5 -0.73 56088974 27334 146.42 2065 2070 2035 2680 1450 2065 2051.99 1.28 0 53 2081 2072 2061 2052 2041 2067 2047 189 615 1000 1480 5 1 18897307 387 -7.30 0.42 12 0.14 -281.00 4845.00 3135 20240514 -34.61 1842 20250403 11.29 2250 -8.89 20250124 1842 11.29 20250403 3060 -33.01 20240604 1842 11.29 20250403 1.05 Y 005360 1000 188 억 241201 N N 2162 N 00 N
3 20250516 150154 57 100.00 KOSPI 유통 N N N N N 2050 -15 5 -0.73 52055264 25377 135.94 2065 2070 2035 2680 1450 2065 2051.28 1.28 0 -1026 2081 2072 2061 2052 2041 2067 2047 189 615 1000 1480 5 1 18897307 387 -7.30 0.42 12 0.13 -281.00 4845.00 3135 20240514 -34.61 1842 20250403 11.29 2250 -8.89 20250124 1842 11.29 20250403 3060 -33.01 20240604 1842 11.29 20250403 1.05 Y 005360 1000 188 억 241201 N N 598 N 00 N
4 20250516 140155 57 100.00 KOSPI 유통 N N N N N 2055 -10 5 -0.48 41434209 20196 108.19 2065 2070 2035 2680 1450 2065 2051.60 1.28 0 -1166 2081 2072 2061 2052 2041 2067 2047 189 615 1000 1480 5 1 18897307 388 -7.31 0.42 12 0.11 -281.00 4845.00 3135 20240514 -34.45 1842 20250403 11.56 2250 -8.67 20250124 1842 11.56 20250403 3060 -32.84 20240604 1842 11.56 20250403 1.05 Y 005360 1000 188 억 241201 N N 598 N 00 N
5 20250516 130153 57 100.00 KOSPI 유통 N N N N N 2050 -15 5 -0.73 35748584 17422 93.33 2065 2070 2035 2680 1450 2065 2051.92 1.28 0 -765 2081 2072 2061 2052 2041 2067 2047 189 615 1000 1480 5 1 18897307 387 -7.30 0.42 12 0.09 -281.00 4845.00 3135 20240514 -34.61 1842 20250403 11.29 2250 -8.89 20250124 1842 11.29 20250403 3060 -33.01 20240604 1842 11.29 20250403 1.05 Y 005360 1000 188 억 241201 N N 598 N 00 N
6 20250516 120153 57 100.00 KOSPI 유통 N N N N N 2045 -20 5 -0.97 33999934 16569 88.76 2065 2070 2035 2680 1450 2065 2052.02 1.28 0 -33 2081 2072 2061 2052 2041 2067 2047 189 615 1000 1480 5 1 18897307 386 -7.28 0.42 12 0.09 -281.00 4845.00 3135 20240514 -34.77 1842 20250403 11.02 2250 -9.11 20250124 1842 11.02 20250403 3060 -33.17 20240604 1842 11.02 20250403 1.05 Y 005360 1000 188 억 241201 N N 598 N 00 N
7 20250516 110150 57 100.00 KOSPI 유통 N N N N N 2055 -10 5 -0.48 26007499 12667 67.85 2065 2070 2035 2680 1450 2065 2053.17 1.28 0 -186 2081 2072 2061 2052 2041 2067 2047 189 615 1000 1480 5 1 18897307 388 -7.31 0.42 12 0.07 -281.00 4845.00 3135 20240514 -34.45 1842 20250403 11.56 2250 -8.67 20250124 1842 11.56 20250403 3060 -32.84 20240604 1842 11.56 20250403 1.05 Y 005360 1000 188 억 241201 N N 598 N 00 N
8 20250516 100155 57 100.00 KOSPI 유통 N N N N N 2042 -23 5 -1.11 12189064 5957 31.91 2065 2065 2035 2680 1450 2065 2046.17 1.28 0 604 2081 2072 2061 2052 2041 2067 2047 189 615 1000 1480 5 1 18897307 386 -7.27 0.42 12 0.03 -281.00 4845.00 3135 20240514 -34.86 1842 20250403 10.86 2250 -9.24 20250124 1842 10.86 20250403 3060 -33.27 20240604 1842 10.86 20250403 1.05 Y 005360 1000 188 억 241201 N N 598 N 00 N
9 20250516 090154 57 100.00 KOSPI 유통 N N N N N 2065 0 3 0.00 181720 88 0.47 2065 2065 2065 2680 1450 2065 2065.00 1.28 0 0 2081 2072 2061 2052 2041 2067 2047 189 615 1000 1480 5 1 18897307 390 -7.35 0.43 12 0.00 -281.00 4845.00 3135 20240514 -34.13 1842 20250403 12.11 2250 -8.22 20250124 1842 12.11 20250403 3060 -32.52 20240604 1842 12.11 20250403 1.05 Y 005360 1000 188 억 241201 N N 598 N 00 N
10 20250515 160202 57 100.00 KOSPI 유통 N N N N N 2065 -5 5 -0.24 38427450 18667 91.61 2070 2070 2050 2690 1450 2070 2058.58 1.27 0 1447 2080 2075 2065 2060 2050 2077 2062 189 620 1000 1490 5 1 18897307 390 -7.35 0.43 12 0.10 -281.00 4845.00 3135 20240514 -34.13 1842 20250403 12.11 2250 -8.22 20250124 1842 12.11 20250403 3060 -32.52 20240604 1842 12.11 20250403 1.05 Y 005360 1000 188 억 239754 N N 598 N 00 N
11 20250515 150202 57 100.00 KOSPI 유통 N N N N N 2055 -15 5 -0.72 24060585 11701 57.42 2070 2070 2050 2690 1450 2070 2056.28 1.27 0 -201 2080 2075 2065 2060 2050 2077 2062 189 620 1000 1490 5 1 18897307 388 -7.31 0.42 12 0.06 -281.00 4845.00 3135 20240514 -34.45 1842 20250403 11.56 2250 -8.67 20250124 1842 11.56 20250403 3060 -32.84 20240604 1842 11.56 20250403 1.05 Y 005360 1000 188 억 239754 N N 560 N 00 N
12 20250515 140202 57 100.00 KOSPI 유통 N N N N N 2055 -15 5 -0.72 10264900 4987 24.47 2070 2070 2050 2690 1450 2070 2058.33 1.27 0 -112 2080 2075 2065 2060 2050 2077 2062 189 620 1000 1490 5 1 18897307 388 -7.31 0.42 12 0.03 -281.00 4845.00 3135 20240514 -34.45 1842 20250403 11.56 2250 -8.67 20250124 1842 11.56 20250403 3060 -32.84 20240604 1842 11.56 20250403 1.05 Y 005360 1000 188 억 239754 N N 560 N 00 N