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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005320/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
20250512,160200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,457,5,2,1.11,73702715,161901,76.69,448,465,448,587,317,452,455.23,1.48,0,14354,468,459,450,441,432,464,446,338,135,500,290,1,1,67522221,309,-9.14,0.29,12,0.24,-50.00,1574.00,635,20240516,-28.03,362,20241209,26.24,607,-24.71,20250124,397,15.11,20250409,635,-28.03,20240516,362,26.24,20241209,0.53,Y,005320,500,337 억,,999066,N,N,7926,N,00,N
20250512,150201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,458,6,2,1.33,70321927,154511,73.19,448,465,448,587,317,452,455.13,1.48,0,13552,468,459,450,441,432,464,446,338,135,500,290,1,1,67522221,309,-9.16,0.29,12,0.23,-50.00,1574.00,635,20240516,-27.87,362,20241209,26.52,607,-24.55,20250124,397,15.37,20250409,635,-27.87,20240516,362,26.52,20241209,0.53,Y,005320,500,337 억,,999066,N,N,7404,N,00,N
20250512,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,459,7,2,1.55,63924139,140518,66.56,448,465,448,587,317,452,454.92,1.48,0,9565,468,459,450,441,432,464,446,338,135,500,290,1,1,67522221,310,-9.18,0.29,12,0.21,-50.00,1574.00,635,20240516,-27.72,362,20241209,26.80,607,-24.38,20250124,397,15.62,20250409,635,-27.72,20240516,362,26.80,20241209,0.53,Y,005320,500,337 억,,999066,N,N,7404,N,00,N
20250512,130201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,459,7,2,1.55,55949182,123132,58.32,448,465,448,587,317,452,454.38,1.48,0,11045,468,459,450,441,432,464,446,338,135,500,290,1,1,67522221,310,-9.18,0.29,12,0.18,-50.00,1574.00,635,20240516,-27.72,362,20241209,26.80,607,-24.38,20250124,397,15.62,20250409,635,-27.72,20240516,362,26.80,20241209,0.53,Y,005320,500,337 억,,999066,N,N,7404,N,00,N
20250512,120201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,458,6,2,1.33,54540697,120044,56.86,448,465,448,587,317,452,454.34,1.48,0,11362,468,459,450,441,432,464,446,338,135,500,290,1,1,67522221,309,-9.16,0.29,12,0.18,-50.00,1574.00,635,20240516,-27.87,362,20241209,26.52,607,-24.55,20250124,397,15.37,20250409,635,-27.87,20240516,362,26.52,20241209,0.53,Y,005320,500,337 억,,999066,N,N,7404,N,00,N
20250512,110201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,455,3,2,0.66,48289959,106377,50.39,448,465,448,587,317,452,453.95,1.48,0,11409,468,459,450,441,432,464,446,338,135,500,290,1,1,67522221,307,-9.10,0.29,12,0.16,-50.00,1574.00,635,20240516,-28.35,362,20241209,25.69,607,-25.04,20250124,397,14.61,20250409,635,-28.35,20240516,362,25.69,20241209,0.53,Y,005320,500,337 억,,999066,N,N,7404,N,00,N
20250512,100201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,451,-1,5,-0.22,25958139,57467,27.22,448,465,448,587,317,452,451.71,1.48,0,11502,468,459,450,441,432,464,446,338,135,500,290,1,1,67522221,305,-9.02,0.29,12,0.09,-50.00,1574.00,635,20240516,-28.98,362,20241209,24.59,607,-25.70,20250124,397,13.60,20250409,635,-28.98,20240516,362,24.59,20241209,0.53,Y,005320,500,337 억,,999066,N,N,7404,N,00,N
20250512,090201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,453,1,2,0.22,2128413,4715,2.23,448,453,448,587,317,452,451.41,1.48,0,3366,468,459,450,441,432,464,446,338,135,500,290,1,1,67522221,306,-9.06,0.29,12,0.01,-50.00,1574.00,635,20240516,-28.66,362,20241209,25.14,607,-25.37,20250124,397,14.11,20250409,635,-28.66,20240516,362,25.14,20241209,0.53,Y,005320,500,337 억,,999066,N,N,7404,N,00,N
20250509,160200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,452,8,2,1.80,94781874,211119,201.54,446,459,441,577,311,444,448.95,1.49,0,-3792,465,454,447,436,429,453,435,338,133,500,290,1,1,67522221,305,-9.04,0.29,12,0.31,-50.00,1574.00,635,20240516,-28.82,362,20241209,24.86,607,-25.54,20250124,397,13.85,20250409,635,-28.82,20240516,362,24.86,20241209,0.53,Y,005320,500,337 억,,1004593,N,N,7404,N,00,N
20250509,150201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,452,8,2,1.80,93096516,207382,197.97,446,459,441,577,311,444,448.91,1.49,0,-6092,465,454,447,436,429,453,435,338,133,500,290,1,1,67522221,305,-9.04,0.29,12,0.31,-50.00,1574.00,635,20240516,-28.82,362,20241209,24.86,607,-25.54,20250124,397,13.85,20250409,635,-28.82,20240516,362,24.86,20241209,0.53,Y,005320,500,337 억,,1004593,N,N,3332,N,00,N
20250509,140200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,452,8,2,1.80,79553021,177378,169.33,446,459,441,577,311,444,448.49,1.49,0,-4627,465,454,447,436,429,453,435,338,133,500,290,1,1,67522221,305,-9.04,0.29,12,0.26,-50.00,1574.00,635,20240516,-28.82,362,20241209,24.86,607,-25.54,20250124,397,13.85,20250409,635,-28.82,20240516,362,24.86,20241209,0.53,Y,005320,500,337 억,,1004593,N,N,3332,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 20250512 160200 57 100.00 KOSPI 유통 N N N N N 457 5 2 1.11 73702715 161901 76.69 448 465 448 587 317 452 455.23 1.48 0 14354 468 459 450 441 432 464 446 338 135 500 290 1 1 67522221 309 -9.14 0.29 12 0.24 -50.00 1574.00 635 20240516 -28.03 362 20241209 26.24 607 -24.71 20250124 397 15.11 20250409 635 -28.03 20240516 362 26.24 20241209 0.53 Y 005320 500 337 억 999066 N N 7926 N 00 N
3 20250512 150201 57 100.00 KOSPI 유통 N N N N N 458 6 2 1.33 70321927 154511 73.19 448 465 448 587 317 452 455.13 1.48 0 13552 468 459 450 441 432 464 446 338 135 500 290 1 1 67522221 309 -9.16 0.29 12 0.23 -50.00 1574.00 635 20240516 -27.87 362 20241209 26.52 607 -24.55 20250124 397 15.37 20250409 635 -27.87 20240516 362 26.52 20241209 0.53 Y 005320 500 337 억 999066 N N 7404 N 00 N
4 20250512 140201 57 100.00 KOSPI 유통 N N N N N 459 7 2 1.55 63924139 140518 66.56 448 465 448 587 317 452 454.92 1.48 0 9565 468 459 450 441 432 464 446 338 135 500 290 1 1 67522221 310 -9.18 0.29 12 0.21 -50.00 1574.00 635 20240516 -27.72 362 20241209 26.80 607 -24.38 20250124 397 15.62 20250409 635 -27.72 20240516 362 26.80 20241209 0.53 Y 005320 500 337 억 999066 N N 7404 N 00 N
5 20250512 130201 57 100.00 KOSPI 유통 N N N N N 459 7 2 1.55 55949182 123132 58.32 448 465 448 587 317 452 454.38 1.48 0 11045 468 459 450 441 432 464 446 338 135 500 290 1 1 67522221 310 -9.18 0.29 12 0.18 -50.00 1574.00 635 20240516 -27.72 362 20241209 26.80 607 -24.38 20250124 397 15.62 20250409 635 -27.72 20240516 362 26.80 20241209 0.53 Y 005320 500 337 억 999066 N N 7404 N 00 N
6 20250512 120201 57 100.00 KOSPI 유통 N N N N N 458 6 2 1.33 54540697 120044 56.86 448 465 448 587 317 452 454.34 1.48 0 11362 468 459 450 441 432 464 446 338 135 500 290 1 1 67522221 309 -9.16 0.29 12 0.18 -50.00 1574.00 635 20240516 -27.87 362 20241209 26.52 607 -24.55 20250124 397 15.37 20250409 635 -27.87 20240516 362 26.52 20241209 0.53 Y 005320 500 337 억 999066 N N 7404 N 00 N
7 20250512 110201 57 100.00 KOSPI 유통 N N N N N 455 3 2 0.66 48289959 106377 50.39 448 465 448 587 317 452 453.95 1.48 0 11409 468 459 450 441 432 464 446 338 135 500 290 1 1 67522221 307 -9.10 0.29 12 0.16 -50.00 1574.00 635 20240516 -28.35 362 20241209 25.69 607 -25.04 20250124 397 14.61 20250409 635 -28.35 20240516 362 25.69 20241209 0.53 Y 005320 500 337 억 999066 N N 7404 N 00 N
8 20250512 100201 57 100.00 KOSPI 유통 N N N N N 451 -1 5 -0.22 25958139 57467 27.22 448 465 448 587 317 452 451.71 1.48 0 11502 468 459 450 441 432 464 446 338 135 500 290 1 1 67522221 305 -9.02 0.29 12 0.09 -50.00 1574.00 635 20240516 -28.98 362 20241209 24.59 607 -25.70 20250124 397 13.60 20250409 635 -28.98 20240516 362 24.59 20241209 0.53 Y 005320 500 337 억 999066 N N 7404 N 00 N
9 20250512 090201 57 100.00 KOSPI 유통 N N N N N 453 1 2 0.22 2128413 4715 2.23 448 453 448 587 317 452 451.41 1.48 0 3366 468 459 450 441 432 464 446 338 135 500 290 1 1 67522221 306 -9.06 0.29 12 0.01 -50.00 1574.00 635 20240516 -28.66 362 20241209 25.14 607 -25.37 20250124 397 14.11 20250409 635 -28.66 20240516 362 25.14 20241209 0.53 Y 005320 500 337 억 999066 N N 7404 N 00 N
10 20250509 160200 57 100.00 KOSPI 유통 N N N N N 452 8 2 1.80 94781874 211119 201.54 446 459 441 577 311 444 448.95 1.49 0 -3792 465 454 447 436 429 453 435 338 133 500 290 1 1 67522221 305 -9.04 0.29 12 0.31 -50.00 1574.00 635 20240516 -28.82 362 20241209 24.86 607 -25.54 20250124 397 13.85 20250409 635 -28.82 20240516 362 24.86 20241209 0.53 Y 005320 500 337 억 1004593 N N 7404 N 00 N
11 20250509 150201 57 100.00 KOSPI 유통 N N N N N 452 8 2 1.80 93096516 207382 197.97 446 459 441 577 311 444 448.91 1.49 0 -6092 465 454 447 436 429 453 435 338 133 500 290 1 1 67522221 305 -9.04 0.29 12 0.31 -50.00 1574.00 635 20240516 -28.82 362 20241209 24.86 607 -25.54 20250124 397 13.85 20250409 635 -28.82 20240516 362 24.86 20241209 0.53 Y 005320 500 337 억 1004593 N N 3332 N 00 N
12 20250509 140200 57 100.00 KOSPI 유통 N N N N N 452 8 2 1.80 79553021 177378 169.33 446 459 441 577 311 444 448.49 1.49 0 -4627 465 454 447 436 429 453 435 338 133 500 290 1 1 67522221 305 -9.04 0.29 12 0.26 -50.00 1574.00 635 20240516 -28.82 362 20241209 24.86 607 -25.54 20250124 397 13.85 20250409 635 -28.82 20240516 362 24.86 20241209 0.53 Y 005320 500 337 억 1004593 N N 3332 N 00 N