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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005390/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
20250513,160201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2470,30,2,1.23,512838837,209611,79.83,2475,2475,2425,3170,1710,2440,2446.62,0.72,0,31815,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3550,4.81,0.73,06,0.15,513.00,3372.00,2840,20240724,-13.03,1801,20240530,37.15,2495,-1.00,20250512,2015,22.58,20250409,2840,-13.03,20240724,1801,37.15,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,520,N,00,N
20250513,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2465,25,2,1.02,494509287,202161,76.99,2475,2475,2425,3170,1710,2440,2446.12,0.72,0,31527,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3542,4.81,0.73,06,0.14,513.00,3372.00,2840,20240724,-13.20,1801,20240530,36.87,2495,-1.20,20250512,2015,22.33,20250409,2840,-13.20,20240724,1801,36.87,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
20250513,140202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2435,-5,5,-0.20,443719062,181372,69.07,2475,2475,2425,3170,1710,2440,2446.46,0.72,0,27779,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3499,4.75,0.72,06,0.13,513.00,3372.00,2840,20240724,-14.26,1801,20240530,35.20,2495,-2.40,20250512,2015,20.84,20250409,2840,-14.26,20240724,1801,35.20,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
20250513,130203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2445,5,2,0.20,397034737,162251,61.79,2475,2475,2425,3170,1710,2440,2447.04,0.72,0,23887,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3514,4.77,0.73,06,0.11,513.00,3372.00,2840,20240724,-13.91,1801,20240530,35.76,2495,-2.00,20250512,2015,21.34,20250409,2840,-13.91,20240724,1801,35.76,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
20250513,120204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2435,-5,5,-0.20,367604032,150188,57.20,2475,2475,2425,3170,1710,2440,2447.63,0.72,0,20612,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3499,4.75,0.72,06,0.10,513.00,3372.00,2840,20240724,-14.26,1801,20240530,35.20,2495,-2.40,20250512,2015,20.84,20250409,2840,-14.26,20240724,1801,35.20,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
20250513,110203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2445,5,2,0.20,192314122,78594,29.93,2475,2475,2425,3170,1710,2440,2446.93,0.72,0,950,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3514,4.77,0.73,06,0.05,513.00,3372.00,2840,20240724,-13.91,1801,20240530,35.76,2495,-2.00,20250512,2015,21.34,20250409,2840,-13.91,20240724,1801,35.76,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
20250513,100203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2445,5,2,0.20,90075477,36708,13.98,2475,2475,2425,3170,1710,2440,2453.84,0.72,0,-3371,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3514,4.77,0.73,06,0.03,513.00,3372.00,2840,20240724,-13.91,1801,20240530,35.76,2495,-2.00,20250512,2015,21.34,20250409,2840,-13.91,20240724,1801,35.76,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
20250513,090204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2450,10,2,0.41,19991965,8188,3.12,2475,2475,2435,3170,1710,2440,2441.62,0.72,0,-4406,2550,2495,2440,2385,2330,2467,2357,719,730,500,1850,5,1,143708390,3521,4.78,0.73,06,0.01,513.00,3372.00,2840,20240724,-13.73,1801,20240530,36.04,2495,-1.80,20250512,2015,21.59,20250409,2840,-13.73,20240724,1801,36.04,20240530,0.75,Y,005390,500,718 억,,1034786,N,N,261,N,00,N
20250512,160200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2440,-30,5,-1.21,638116337,261972,64.06,2470,2495,2385,3210,1730,2470,2435.82,0.73,0,-18895,2590,2530,2420,2360,2250,2560,2390,719,740,500,1870,5,1,143708390,3506,4.76,0.72,06,0.18,513.00,3372.00,2840,20240724,-14.08,1790,20240426,36.31,2495,-2.20,20250512,2015,21.09,20250409,2840,-14.08,20240724,1801,35.48,20240530,0.75,Y,005390,500,718 억,,1055688,N,N,261,N,00,N
20250512,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2440,-30,5,-1.21,628451485,258004,63.09,2470,2495,2385,3210,1730,2470,2435.82,0.73,0,-17831,2590,2530,2420,2360,2250,2560,2390,719,740,500,1870,5,1,143708390,3506,4.76,0.72,06,0.18,513.00,3372.00,2840,20240724,-14.08,1790,20240426,36.31,2495,-2.20,20250512,2015,21.09,20250409,2840,-14.08,20240724,1801,35.48,20240530,0.75,Y,005390,500,718 억,,1055688,N,N,350,N,00,N
20250512,140202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2435,-35,5,-1.42,581189150,238624,58.35,2470,2495,2385,3210,1730,2470,2435.59,0.73,0,-8780,2590,2530,2420,2360,2250,2560,2390,719,740,500,1870,5,1,143708390,3499,4.75,0.72,06,0.17,513.00,3372.00,2840,20240724,-14.26,1790,20240426,36.03,2495,-2.40,20250512,2015,20.84,20250409,2840,-14.26,20240724,1801,35.20,20240530,0.75,Y,005390,500,718 억,,1055688,N,N,350,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 20250513 160201 57 100.00 KOSPI 유통 N N N N N 2470 30 2 1.23 512838837 209611 79.83 2475 2475 2425 3170 1710 2440 2446.62 0.72 0 31815 2550 2495 2440 2385 2330 2467 2357 719 730 500 1850 5 1 143708390 3550 4.81 0.73 06 0.15 513.00 3372.00 2840 20240724 -13.03 1801 20240530 37.15 2495 -1.00 20250512 2015 22.58 20250409 2840 -13.03 20240724 1801 37.15 20240530 0.75 Y 005390 500 718 억 1034786 N N 520 N 00 N
3 20250513 150202 57 100.00 KOSPI 유통 N N N N N 2465 25 2 1.02 494509287 202161 76.99 2475 2475 2425 3170 1710 2440 2446.12 0.72 0 31527 2550 2495 2440 2385 2330 2467 2357 719 730 500 1850 5 1 143708390 3542 4.81 0.73 06 0.14 513.00 3372.00 2840 20240724 -13.20 1801 20240530 36.87 2495 -1.20 20250512 2015 22.33 20250409 2840 -13.20 20240724 1801 36.87 20240530 0.75 Y 005390 500 718 억 1034786 N N 261 N 00 N
4 20250513 140202 57 100.00 KOSPI 유통 N N N N N 2435 -5 5 -0.20 443719062 181372 69.07 2475 2475 2425 3170 1710 2440 2446.46 0.72 0 27779 2550 2495 2440 2385 2330 2467 2357 719 730 500 1850 5 1 143708390 3499 4.75 0.72 06 0.13 513.00 3372.00 2840 20240724 -14.26 1801 20240530 35.20 2495 -2.40 20250512 2015 20.84 20250409 2840 -14.26 20240724 1801 35.20 20240530 0.75 Y 005390 500 718 억 1034786 N N 261 N 00 N
5 20250513 130203 57 100.00 KOSPI 유통 N N N N N 2445 5 2 0.20 397034737 162251 61.79 2475 2475 2425 3170 1710 2440 2447.04 0.72 0 23887 2550 2495 2440 2385 2330 2467 2357 719 730 500 1850 5 1 143708390 3514 4.77 0.73 06 0.11 513.00 3372.00 2840 20240724 -13.91 1801 20240530 35.76 2495 -2.00 20250512 2015 21.34 20250409 2840 -13.91 20240724 1801 35.76 20240530 0.75 Y 005390 500 718 억 1034786 N N 261 N 00 N
6 20250513 120204 57 100.00 KOSPI 유통 N N N N N 2435 -5 5 -0.20 367604032 150188 57.20 2475 2475 2425 3170 1710 2440 2447.63 0.72 0 20612 2550 2495 2440 2385 2330 2467 2357 719 730 500 1850 5 1 143708390 3499 4.75 0.72 06 0.10 513.00 3372.00 2840 20240724 -14.26 1801 20240530 35.20 2495 -2.40 20250512 2015 20.84 20250409 2840 -14.26 20240724 1801 35.20 20240530 0.75 Y 005390 500 718 억 1034786 N N 261 N 00 N
7 20250513 110203 57 100.00 KOSPI 유통 N N N N N 2445 5 2 0.20 192314122 78594 29.93 2475 2475 2425 3170 1710 2440 2446.93 0.72 0 950 2550 2495 2440 2385 2330 2467 2357 719 730 500 1850 5 1 143708390 3514 4.77 0.73 06 0.05 513.00 3372.00 2840 20240724 -13.91 1801 20240530 35.76 2495 -2.00 20250512 2015 21.34 20250409 2840 -13.91 20240724 1801 35.76 20240530 0.75 Y 005390 500 718 억 1034786 N N 261 N 00 N
8 20250513 100203 57 100.00 KOSPI 유통 N N N N N 2445 5 2 0.20 90075477 36708 13.98 2475 2475 2425 3170 1710 2440 2453.84 0.72 0 -3371 2550 2495 2440 2385 2330 2467 2357 719 730 500 1850 5 1 143708390 3514 4.77 0.73 06 0.03 513.00 3372.00 2840 20240724 -13.91 1801 20240530 35.76 2495 -2.00 20250512 2015 21.34 20250409 2840 -13.91 20240724 1801 35.76 20240530 0.75 Y 005390 500 718 억 1034786 N N 261 N 00 N
9 20250513 090204 57 100.00 KOSPI 유통 N N N N N 2450 10 2 0.41 19991965 8188 3.12 2475 2475 2435 3170 1710 2440 2441.62 0.72 0 -4406 2550 2495 2440 2385 2330 2467 2357 719 730 500 1850 5 1 143708390 3521 4.78 0.73 06 0.01 513.00 3372.00 2840 20240724 -13.73 1801 20240530 36.04 2495 -1.80 20250512 2015 21.59 20250409 2840 -13.73 20240724 1801 36.04 20240530 0.75 Y 005390 500 718 억 1034786 N N 261 N 00 N
10 20250512 160200 57 100.00 KOSPI 유통 N N N N N 2440 -30 5 -1.21 638116337 261972 64.06 2470 2495 2385 3210 1730 2470 2435.82 0.73 0 -18895 2590 2530 2420 2360 2250 2560 2390 719 740 500 1870 5 1 143708390 3506 4.76 0.72 06 0.18 513.00 3372.00 2840 20240724 -14.08 1790 20240426 36.31 2495 -2.20 20250512 2015 21.09 20250409 2840 -14.08 20240724 1801 35.48 20240530 0.75 Y 005390 500 718 억 1055688 N N 261 N 00 N
11 20250512 150202 57 100.00 KOSPI 유통 N N N N N 2440 -30 5 -1.21 628451485 258004 63.09 2470 2495 2385 3210 1730 2470 2435.82 0.73 0 -17831 2590 2530 2420 2360 2250 2560 2390 719 740 500 1870 5 1 143708390 3506 4.76 0.72 06 0.18 513.00 3372.00 2840 20240724 -14.08 1790 20240426 36.31 2495 -2.20 20250512 2015 21.09 20250409 2840 -14.08 20240724 1801 35.48 20240530 0.75 Y 005390 500 718 억 1055688 N N 350 N 00 N
12 20250512 140202 57 100.00 KOSPI 유통 N N N N N 2435 -35 5 -1.42 581189150 238624 58.35 2470 2495 2385 3210 1730 2470 2435.59 0.73 0 -8780 2590 2530 2420 2360 2250 2560 2390 719 740 500 1870 5 1 143708390 3499 4.75 0.72 06 0.17 513.00 3372.00 2840 20240724 -14.26 1790 20240426 36.03 2495 -2.40 20250512 2015 20.84 20250409 2840 -14.26 20240724 1801 35.20 20240530 0.75 Y 005390 500 718 억 1055688 N N 350 N 00 N