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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005320/price/prices-20250401.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
20250407,160159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,414,-17,5,-3.94,50171048,119951,261.44,427,438,413,560,302,431,418.26,1.34,0,-12838,447,438,430,421,413,435,418,338,129,500,280,1,1,67522221,280,-8.28,0.26,12,0.18,-50.00,1574.00,690,20240404,-40.00,362,20241209,14.36,607,-31.80,20250124,413,0.24,20250407,645,-35.81,20240408,362,14.36,20241209,0.53,Y,005320,500,337 억,,904355,N,N,39,N,00,N
20250407,150201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,416,-15,5,-3.48,47287104,112985,246.26,427,438,413,560,302,431,418.53,1.34,0,-12192,447,438,430,421,413,435,418,338,129,500,280,1,1,67522221,281,-8.32,0.26,12,0.17,-50.00,1574.00,690,20240404,-39.71,362,20241209,14.92,607,-31.47,20250124,413,0.73,20250407,645,-35.50,20240408,362,14.92,20241209,0.53,Y,005320,500,337 억,,904355,N,N,0,N,00,N
20250407,140200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,420,-11,5,-2.55,39091380,93243,203.23,427,438,414,560,302,431,419.24,1.34,0,-14369,447,438,430,421,413,435,418,338,129,500,280,1,1,67522221,284,-8.40,0.27,12,0.14,-50.00,1574.00,690,20240404,-39.13,362,20241209,16.02,607,-30.81,20250124,413,1.69,20250331,645,-34.88,20240408,362,16.02,20241209,0.53,Y,005320,500,337 억,,904355,N,N,0,N,00,N
20250407,130159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,421,-10,5,-2.32,36596904,87290,190.25,427,438,414,560,302,431,419.26,1.34,0,-9201,447,438,430,421,413,435,418,338,129,500,280,1,1,67522221,284,-8.42,0.27,12,0.13,-50.00,1574.00,690,20240404,-38.99,362,20241209,16.30,607,-30.64,20250124,413,1.94,20250331,645,-34.73,20240408,362,16.30,20241209,0.53,Y,005320,500,337 억,,904355,N,N,0,N,00,N
20250407,120200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,423,-8,5,-1.86,36069317,86037,187.52,427,438,414,560,302,431,419.23,1.34,0,-9100,447,438,430,421,413,435,418,338,129,500,280,1,1,67522221,286,-8.46,0.27,12,0.13,-50.00,1574.00,690,20240404,-38.70,362,20241209,16.85,607,-30.31,20250124,413,2.42,20250331,645,-34.42,20240408,362,16.85,20241209,0.53,Y,005320,500,337 억,,904355,N,N,0,N,00,N
20250407,110159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,419,-12,5,-2.78,30597060,72985,159.07,427,438,414,560,302,431,419.22,1.34,0,-8300,447,438,430,421,413,435,418,338,129,500,280,1,1,67522221,283,-8.38,0.27,12,0.11,-50.00,1574.00,690,20240404,-39.28,362,20241209,15.75,607,-30.97,20250124,413,1.45,20250331,645,-35.04,20240408,362,15.75,20241209,0.53,Y,005320,500,337 억,,904355,N,N,0,N,00,N
20250407,100200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,416,-15,5,-3.48,27577010,65766,143.34,427,438,414,560,302,431,419.32,1.34,0,-7938,447,438,430,421,413,435,418,338,129,500,280,1,1,67522221,281,-8.32,0.26,12,0.10,-50.00,1574.00,690,20240404,-39.71,362,20241209,14.92,607,-31.47,20250124,413,0.73,20250331,645,-35.50,20240408,362,14.92,20241209,0.53,Y,005320,500,337 억,,904355,N,N,0,N,00,N
20250407,090159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,426,-5,5,-1.16,1786693,4199,9.15,427,427,424,560,302,431,425.50,1.34,0,-493,447,438,430,421,413,435,418,338,129,500,280,1,1,67522221,288,-8.52,0.27,12,0.01,-50.00,1574.00,690,20240404,-38.26,362,20241209,17.68,607,-29.82,20250124,413,3.15,20250331,645,-33.95,20240408,362,17.68,20241209,0.53,Y,005320,500,337 억,,904355,N,N,0,N,00,N
20250404,160159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,431,-1,5,-0.23,19496748,45541,78.18,432,439,422,561,303,432,428.11,1.34,0,-3342,448,439,433,424,418,437,422,338,129,500,280,1,1,67522221,291,-8.62,0.27,12,0.07,-50.00,1574.00,690,20240404,-37.54,362,20241209,19.06,607,-29.00,20250124,413,4.36,20250331,690,-37.54,20240404,362,19.06,20241209,0.53,Y,005320,500,337 억,,906982,N,N,0,N,00,N
20250404,150200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,433,1,2,0.23,19243681,44954,77.17,432,439,422,561,303,432,428.07,1.34,0,-3659,448,439,433,424,418,437,422,338,129,500,280,1,1,67522221,292,-8.66,0.28,12,0.07,-50.00,1574.00,690,20240404,-37.25,362,20241209,19.61,607,-28.67,20250124,413,4.84,20250331,690,-37.25,20240404,362,19.61,20241209,0.53,Y,005320,500,337 억,,906982,N,N,0,N,00,N
20250404,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,425,-7,5,-1.62,14387376,33672,57.80,432,439,422,561,303,432,427.28,1.34,0,-4355,448,439,433,424,418,437,422,338,129,500,280,1,1,67522221,287,-8.50,0.27,12,0.05,-50.00,1574.00,690,20240404,-38.41,362,20241209,17.40,607,-29.98,20250124,413,2.91,20250331,690,-38.41,20240404,362,17.40,20241209,0.53,Y,005320,500,337 억,,906982,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 20250407 160159 57 100.00 KOSPI 유통 N N N N N 414 -17 5 -3.94 50171048 119951 261.44 427 438 413 560 302 431 418.26 1.34 0 -12838 447 438 430 421 413 435 418 338 129 500 280 1 1 67522221 280 -8.28 0.26 12 0.18 -50.00 1574.00 690 20240404 -40.00 362 20241209 14.36 607 -31.80 20250124 413 0.24 20250407 645 -35.81 20240408 362 14.36 20241209 0.53 Y 005320 500 337 억 904355 N N 39 N 00 N
3 20250407 150201 57 100.00 KOSPI 유통 N N N N N 416 -15 5 -3.48 47287104 112985 246.26 427 438 413 560 302 431 418.53 1.34 0 -12192 447 438 430 421 413 435 418 338 129 500 280 1 1 67522221 281 -8.32 0.26 12 0.17 -50.00 1574.00 690 20240404 -39.71 362 20241209 14.92 607 -31.47 20250124 413 0.73 20250407 645 -35.50 20240408 362 14.92 20241209 0.53 Y 005320 500 337 억 904355 N N 0 N 00 N
4 20250407 140200 57 100.00 KOSPI 유통 N N N N N 420 -11 5 -2.55 39091380 93243 203.23 427 438 414 560 302 431 419.24 1.34 0 -14369 447 438 430 421 413 435 418 338 129 500 280 1 1 67522221 284 -8.40 0.27 12 0.14 -50.00 1574.00 690 20240404 -39.13 362 20241209 16.02 607 -30.81 20250124 413 1.69 20250331 645 -34.88 20240408 362 16.02 20241209 0.53 Y 005320 500 337 억 904355 N N 0 N 00 N
5 20250407 130159 57 100.00 KOSPI 유통 N N N N N 421 -10 5 -2.32 36596904 87290 190.25 427 438 414 560 302 431 419.26 1.34 0 -9201 447 438 430 421 413 435 418 338 129 500 280 1 1 67522221 284 -8.42 0.27 12 0.13 -50.00 1574.00 690 20240404 -38.99 362 20241209 16.30 607 -30.64 20250124 413 1.94 20250331 645 -34.73 20240408 362 16.30 20241209 0.53 Y 005320 500 337 억 904355 N N 0 N 00 N
6 20250407 120200 57 100.00 KOSPI 유통 N N N N N 423 -8 5 -1.86 36069317 86037 187.52 427 438 414 560 302 431 419.23 1.34 0 -9100 447 438 430 421 413 435 418 338 129 500 280 1 1 67522221 286 -8.46 0.27 12 0.13 -50.00 1574.00 690 20240404 -38.70 362 20241209 16.85 607 -30.31 20250124 413 2.42 20250331 645 -34.42 20240408 362 16.85 20241209 0.53 Y 005320 500 337 억 904355 N N 0 N 00 N
7 20250407 110159 57 100.00 KOSPI 유통 N N N N N 419 -12 5 -2.78 30597060 72985 159.07 427 438 414 560 302 431 419.22 1.34 0 -8300 447 438 430 421 413 435 418 338 129 500 280 1 1 67522221 283 -8.38 0.27 12 0.11 -50.00 1574.00 690 20240404 -39.28 362 20241209 15.75 607 -30.97 20250124 413 1.45 20250331 645 -35.04 20240408 362 15.75 20241209 0.53 Y 005320 500 337 억 904355 N N 0 N 00 N
8 20250407 100200 57 100.00 KOSPI 유통 N N N N N 416 -15 5 -3.48 27577010 65766 143.34 427 438 414 560 302 431 419.32 1.34 0 -7938 447 438 430 421 413 435 418 338 129 500 280 1 1 67522221 281 -8.32 0.26 12 0.10 -50.00 1574.00 690 20240404 -39.71 362 20241209 14.92 607 -31.47 20250124 413 0.73 20250331 645 -35.50 20240408 362 14.92 20241209 0.53 Y 005320 500 337 억 904355 N N 0 N 00 N
9 20250407 090159 57 100.00 KOSPI 유통 N N N N N 426 -5 5 -1.16 1786693 4199 9.15 427 427 424 560 302 431 425.50 1.34 0 -493 447 438 430 421 413 435 418 338 129 500 280 1 1 67522221 288 -8.52 0.27 12 0.01 -50.00 1574.00 690 20240404 -38.26 362 20241209 17.68 607 -29.82 20250124 413 3.15 20250331 645 -33.95 20240408 362 17.68 20241209 0.53 Y 005320 500 337 억 904355 N N 0 N 00 N
10 20250404 160159 57 100.00 KOSPI 유통 N N N N N 431 -1 5 -0.23 19496748 45541 78.18 432 439 422 561 303 432 428.11 1.34 0 -3342 448 439 433 424 418 437 422 338 129 500 280 1 1 67522221 291 -8.62 0.27 12 0.07 -50.00 1574.00 690 20240404 -37.54 362 20241209 19.06 607 -29.00 20250124 413 4.36 20250331 690 -37.54 20240404 362 19.06 20241209 0.53 Y 005320 500 337 억 906982 N N 0 N 00 N
11 20250404 150200 57 100.00 KOSPI 유통 N N N N N 433 1 2 0.23 19243681 44954 77.17 432 439 422 561 303 432 428.07 1.34 0 -3659 448 439 433 424 418 437 422 338 129 500 280 1 1 67522221 292 -8.66 0.28 12 0.07 -50.00 1574.00 690 20240404 -37.25 362 20241209 19.61 607 -28.67 20250124 413 4.84 20250331 690 -37.25 20240404 362 19.61 20241209 0.53 Y 005320 500 337 억 906982 N N 0 N 00 N
12 20250404 140201 57 100.00 KOSPI 유통 N N N N N 425 -7 5 -1.62 14387376 33672 57.80 432 439 422 561 303 432 427.28 1.34 0 -4355 448 439 433 424 418 437 422 338 129 500 280 1 1 67522221 287 -8.50 0.27 12 0.05 -50.00 1574.00 690 20240404 -38.41 362 20241209 17.40 607 -29.98 20250124 413 2.91 20250331 690 -38.41 20240404 362 17.40 20241209 0.53 Y 005320 500 337 억 906982 N N 0 N 00 N