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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005390/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
20250430,160206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,-10,5,-0.44,541615893,239644,134.17,2270,2315,2230,2940,1590,2265,2260.09,0.64,0,-14886,2298,2281,2253,2236,2208,2290,2245,719,675,500,1720,5,1,143708390,3241,4.40,0.67,06,0.17,513.00,3372.00,2840,20240724,-20.60,1754,20240419,28.56,2460,-8.33,20250425,2015,11.91,20250409,2840,-20.60,20240724,1801,25.21,20240530,0.68,Y,005390,500,718 억,,912688,N,N,317,N,00,N
20250430,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,-10,5,-0.44,510511418,225833,126.44,2270,2315,2230,2940,1590,2265,2260.57,0.64,0,-12895,2298,2281,2253,2236,2208,2290,2245,719,675,500,1720,5,1,143708390,3241,4.40,0.67,06,0.16,513.00,3372.00,2840,20240724,-20.60,1754,20240419,28.56,2460,-8.33,20250425,2015,11.91,20250409,2840,-20.60,20240724,1801,25.21,20240530,0.68,Y,005390,500,718 억,,912688,N,N,5425,N,00,N
20250430,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2265,0,3,0.00,470105953,207913,116.40,2270,2315,2230,2940,1590,2265,2261.07,0.64,0,-16275,2298,2281,2253,2236,2208,2290,2245,719,675,500,1720,5,1,143708390,3255,4.42,0.67,06,0.14,513.00,3372.00,2840,20240724,-20.25,1754,20240419,29.13,2460,-7.93,20250425,2015,12.41,20250409,2840,-20.25,20240724,1801,25.76,20240530,0.68,Y,005390,500,718 억,,912688,N,N,5425,N,00,N
20250430,130208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2245,-20,5,-0.88,395418668,174745,97.83,2270,2315,2230,2940,1590,2265,2262.83,0.64,0,-4467,2298,2281,2253,2236,2208,2290,2245,719,675,500,1720,5,1,143708390,3226,4.38,0.67,06,0.12,513.00,3372.00,2840,20240724,-20.95,1754,20240419,27.99,2460,-8.74,20250425,2015,11.41,20250409,2840,-20.95,20240724,1801,24.65,20240530,0.68,Y,005390,500,718 억,,912688,N,N,5425,N,00,N
20250430,120207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2250,-15,5,-0.66,348538843,153841,86.13,2270,2315,2230,2940,1590,2265,2265.58,0.64,0,-3327,2298,2281,2253,2236,2208,2290,2245,719,675,500,1720,5,1,143708390,3233,4.39,0.67,06,0.11,513.00,3372.00,2840,20240724,-20.77,1754,20240419,28.28,2460,-8.54,20250425,2015,11.66,20250409,2840,-20.77,20240724,1801,24.93,20240530,0.68,Y,005390,500,718 억,,912688,N,N,5425,N,00,N
20250430,110207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2265,0,3,0.00,239323153,105207,58.90,2270,2315,2255,2940,1590,2265,2274.78,0.64,0,-9690,2298,2281,2253,2236,2208,2290,2245,719,675,500,1720,5,1,143708390,3255,4.42,0.67,06,0.07,513.00,3372.00,2840,20240724,-20.25,1754,20240419,29.13,2460,-7.93,20250425,2015,12.41,20250409,2840,-20.25,20240724,1801,25.76,20240530,0.68,Y,005390,500,718 억,,912688,N,N,5425,N,00,N
20250430,100209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2265,0,3,0.00,161244963,70690,39.58,2270,2315,2260,2940,1590,2265,2281.02,0.64,0,-1631,2298,2281,2253,2236,2208,2290,2245,719,675,500,1720,5,1,143708390,3255,4.42,0.67,06,0.05,513.00,3372.00,2840,20240724,-20.25,1754,20240419,29.13,2460,-7.93,20250425,2015,12.41,20250409,2840,-20.25,20240724,1801,25.76,20240530,0.68,Y,005390,500,718 억,,912688,N,N,5425,N,00,N
20250430,090208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2275,10,2,0.44,2056900,906,0.51,2270,2275,2270,2940,1590,2265,2270.31,0.64,0,-43,2298,2281,2253,2236,2208,2290,2245,719,675,500,1720,5,1,143708390,3269,4.43,0.67,06,0.00,513.00,3372.00,2840,20240724,-19.89,1754,20240419,29.70,2460,-7.52,20250425,2015,12.90,20250409,2840,-19.89,20240724,1801,26.32,20240530,0.68,Y,005390,500,718 억,,912688,N,N,5425,N,00,N
20250429,160206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2265,10,2,0.44,401496220,178563,31.35,2245,2270,2225,2930,1580,2255,2248.48,0.58,0,-21181,2395,2325,2270,2200,2145,2297,2172,719,675,500,1710,5,1,143708390,3255,4.42,0.67,06,0.12,513.00,3372.00,2840,20240724,-20.25,1754,20240419,29.13,2460,-7.93,20250425,2015,12.41,20250409,2840,-20.25,20240724,1801,25.76,20240530,0.68,Y,005390,500,718 억,,834531,N,N,5425,N,00,N
20250429,150207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,0,3,0.00,303396320,135235,23.74,2245,2265,2225,2930,1580,2255,2243.47,0.58,0,-29461,2395,2325,2270,2200,2145,2297,2172,719,675,500,1710,5,1,143708390,3241,4.40,0.67,06,0.09,513.00,3372.00,2840,20240724,-20.60,1754,20240419,28.56,2460,-8.33,20250425,2015,11.91,20250409,2840,-20.60,20240724,1801,25.21,20240530,0.68,Y,005390,500,718 억,,834531,N,N,14124,N,00,N
20250429,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2245,-10,5,-0.44,248825006,110977,19.48,2245,2265,2225,2930,1580,2255,2242.13,0.58,0,-29853,2395,2325,2270,2200,2145,2297,2172,719,675,500,1710,5,1,143708390,3226,4.38,0.67,06,0.08,513.00,3372.00,2840,20240724,-20.95,1754,20240419,27.99,2460,-8.74,20250425,2015,11.41,20250409,2840,-20.95,20240724,1801,24.65,20240530,0.68,Y,005390,500,718 억,,834531,N,N,14124,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 20250430 160206 57 100.00 KOSPI 유통 N N N N N 2255 -10 5 -0.44 541615893 239644 134.17 2270 2315 2230 2940 1590 2265 2260.09 0.64 0 -14886 2298 2281 2253 2236 2208 2290 2245 719 675 500 1720 5 1 143708390 3241 4.40 0.67 06 0.17 513.00 3372.00 2840 20240724 -20.60 1754 20240419 28.56 2460 -8.33 20250425 2015 11.91 20250409 2840 -20.60 20240724 1801 25.21 20240530 0.68 Y 005390 500 718 억 912688 N N 317 N 00 N
3 20250430 150208 57 100.00 KOSPI 유통 N N N N N 2255 -10 5 -0.44 510511418 225833 126.44 2270 2315 2230 2940 1590 2265 2260.57 0.64 0 -12895 2298 2281 2253 2236 2208 2290 2245 719 675 500 1720 5 1 143708390 3241 4.40 0.67 06 0.16 513.00 3372.00 2840 20240724 -20.60 1754 20240419 28.56 2460 -8.33 20250425 2015 11.91 20250409 2840 -20.60 20240724 1801 25.21 20240530 0.68 Y 005390 500 718 억 912688 N N 5425 N 00 N
4 20250430 140207 57 100.00 KOSPI 유통 N N N N N 2265 0 3 0.00 470105953 207913 116.40 2270 2315 2230 2940 1590 2265 2261.07 0.64 0 -16275 2298 2281 2253 2236 2208 2290 2245 719 675 500 1720 5 1 143708390 3255 4.42 0.67 06 0.14 513.00 3372.00 2840 20240724 -20.25 1754 20240419 29.13 2460 -7.93 20250425 2015 12.41 20250409 2840 -20.25 20240724 1801 25.76 20240530 0.68 Y 005390 500 718 억 912688 N N 5425 N 00 N
5 20250430 130208 57 100.00 KOSPI 유통 N N N N N 2245 -20 5 -0.88 395418668 174745 97.83 2270 2315 2230 2940 1590 2265 2262.83 0.64 0 -4467 2298 2281 2253 2236 2208 2290 2245 719 675 500 1720 5 1 143708390 3226 4.38 0.67 06 0.12 513.00 3372.00 2840 20240724 -20.95 1754 20240419 27.99 2460 -8.74 20250425 2015 11.41 20250409 2840 -20.95 20240724 1801 24.65 20240530 0.68 Y 005390 500 718 억 912688 N N 5425 N 00 N
6 20250430 120207 57 100.00 KOSPI 유통 N N N N N 2250 -15 5 -0.66 348538843 153841 86.13 2270 2315 2230 2940 1590 2265 2265.58 0.64 0 -3327 2298 2281 2253 2236 2208 2290 2245 719 675 500 1720 5 1 143708390 3233 4.39 0.67 06 0.11 513.00 3372.00 2840 20240724 -20.77 1754 20240419 28.28 2460 -8.54 20250425 2015 11.66 20250409 2840 -20.77 20240724 1801 24.93 20240530 0.68 Y 005390 500 718 억 912688 N N 5425 N 00 N
7 20250430 110207 57 100.00 KOSPI 유통 N N N N N 2265 0 3 0.00 239323153 105207 58.90 2270 2315 2255 2940 1590 2265 2274.78 0.64 0 -9690 2298 2281 2253 2236 2208 2290 2245 719 675 500 1720 5 1 143708390 3255 4.42 0.67 06 0.07 513.00 3372.00 2840 20240724 -20.25 1754 20240419 29.13 2460 -7.93 20250425 2015 12.41 20250409 2840 -20.25 20240724 1801 25.76 20240530 0.68 Y 005390 500 718 억 912688 N N 5425 N 00 N
8 20250430 100209 57 100.00 KOSPI 유통 N N N N N 2265 0 3 0.00 161244963 70690 39.58 2270 2315 2260 2940 1590 2265 2281.02 0.64 0 -1631 2298 2281 2253 2236 2208 2290 2245 719 675 500 1720 5 1 143708390 3255 4.42 0.67 06 0.05 513.00 3372.00 2840 20240724 -20.25 1754 20240419 29.13 2460 -7.93 20250425 2015 12.41 20250409 2840 -20.25 20240724 1801 25.76 20240530 0.68 Y 005390 500 718 억 912688 N N 5425 N 00 N
9 20250430 090208 57 100.00 KOSPI 유통 N N N N N 2275 10 2 0.44 2056900 906 0.51 2270 2275 2270 2940 1590 2265 2270.31 0.64 0 -43 2298 2281 2253 2236 2208 2290 2245 719 675 500 1720 5 1 143708390 3269 4.43 0.67 06 0.00 513.00 3372.00 2840 20240724 -19.89 1754 20240419 29.70 2460 -7.52 20250425 2015 12.90 20250409 2840 -19.89 20240724 1801 26.32 20240530 0.68 Y 005390 500 718 억 912688 N N 5425 N 00 N
10 20250429 160206 57 100.00 KOSPI 유통 N N N N N 2265 10 2 0.44 401496220 178563 31.35 2245 2270 2225 2930 1580 2255 2248.48 0.58 0 -21181 2395 2325 2270 2200 2145 2297 2172 719 675 500 1710 5 1 143708390 3255 4.42 0.67 06 0.12 513.00 3372.00 2840 20240724 -20.25 1754 20240419 29.13 2460 -7.93 20250425 2015 12.41 20250409 2840 -20.25 20240724 1801 25.76 20240530 0.68 Y 005390 500 718 억 834531 N N 5425 N 00 N
11 20250429 150207 57 100.00 KOSPI 유통 N N N N N 2255 0 3 0.00 303396320 135235 23.74 2245 2265 2225 2930 1580 2255 2243.47 0.58 0 -29461 2395 2325 2270 2200 2145 2297 2172 719 675 500 1710 5 1 143708390 3241 4.40 0.67 06 0.09 513.00 3372.00 2840 20240724 -20.60 1754 20240419 28.56 2460 -8.33 20250425 2015 11.91 20250409 2840 -20.60 20240724 1801 25.21 20240530 0.68 Y 005390 500 718 억 834531 N N 14124 N 00 N
12 20250429 140207 57 100.00 KOSPI 유통 N N N N N 2245 -10 5 -0.44 248825006 110977 19.48 2245 2265 2225 2930 1580 2255 2242.13 0.58 0 -29853 2395 2325 2270 2200 2145 2297 2172 719 675 500 1710 5 1 143708390 3226 4.38 0.67 06 0.08 513.00 3372.00 2840 20240724 -20.95 1754 20240419 27.99 2460 -8.74 20250425 2015 11.41 20250409 2840 -20.95 20240724 1801 24.65 20240530 0.68 Y 005390 500 718 억 834531 N N 14124 N 00 N