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
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
20250512,160200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,10,2,0.49,45017028,21987,146.09,2040,2055,2035,2650,1430,2040,2047.44,1.22,0,1849,2090,2065,2040,2015,1990,2052,2002,189,610,1000,1460,5,1,18897307,387,-7.30,0.42,12,0.12,-281.00,4845.00,3135,20240514,-34.61,1842,20250403,11.29,2250,-8.89,20250124,1842,11.29,20250403,3135,-34.61,20240514,1842,11.29,20250403,1.05,Y,005360,1000,188 억,,229939,N,N,1754,N,00,N
20250512,150201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,15,2,0.74,38017673,18573,123.41,2040,2055,2035,2650,1430,2040,2046.93,1.22,0,1504,2090,2065,2040,2015,1990,2052,2002,189,610,1000,1460,5,1,18897307,388,-7.31,0.42,12,0.10,-281.00,4845.00,3135,20240514,-34.45,1842,20250403,11.56,2250,-8.67,20250124,1842,11.56,20250403,3135,-34.45,20240514,1842,11.56,20250403,1.05,Y,005360,1000,188 억,,229939,N,N,317,N,00,N
20250512,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2052,12,2,0.59,37740553,18438,122.51,2040,2055,2035,2650,1430,2040,2046.89,1.22,0,1472,2090,2065,2040,2015,1990,2052,2002,189,610,1000,1460,5,1,18897307,388,-7.30,0.42,12,0.10,-281.00,4845.00,3135,20240514,-34.55,1842,20250403,11.40,2250,-8.80,20250124,1842,11.40,20250403,3135,-34.55,20240514,1842,11.40,20250403,1.05,Y,005360,1000,188 억,,229939,N,N,317,N,00,N
20250512,130201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2045,5,2,0.25,29515790,14426,95.85,2040,2055,2035,2650,1430,2040,2046.01,1.22,0,2382,2090,2065,2040,2015,1990,2052,2002,189,610,1000,1460,5,1,18897307,386,-7.28,0.42,12,0.08,-281.00,4845.00,3135,20240514,-34.77,1842,20250403,11.02,2250,-9.11,20250124,1842,11.02,20250403,3135,-34.77,20240514,1842,11.02,20250403,1.05,Y,005360,1000,188 억,,229939,N,N,317,N,00,N
20250512,120201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2045,5,2,0.25,6174850,3021,20.07,2040,2055,2035,2650,1430,2040,2043.98,1.22,0,1640,2090,2065,2040,2015,1990,2052,2002,189,610,1000,1460,5,1,18897307,386,-7.28,0.42,12,0.02,-281.00,4845.00,3135,20240514,-34.77,1842,20250403,11.02,2250,-9.11,20250124,1842,11.02,20250403,3135,-34.77,20240514,1842,11.02,20250403,1.05,Y,005360,1000,188 억,,229939,N,N,317,N,00,N
20250512,110202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2045,5,2,0.25,4247870,2077,13.80,2040,2055,2040,2650,1430,2040,2045.19,1.22,0,1106,2090,2065,2040,2015,1990,2052,2002,189,610,1000,1460,5,1,18897307,386,-7.28,0.42,12,0.01,-281.00,4845.00,3135,20240514,-34.77,1842,20250403,11.02,2250,-9.11,20250124,1842,11.02,20250403,3135,-34.77,20240514,1842,11.02,20250403,1.05,Y,005360,1000,188 억,,229939,N,N,317,N,00,N
20250512,100201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2045,5,2,0.25,2735450,1338,8.89,2040,2055,2040,2650,1430,2040,2044.43,1.22,0,718,2090,2065,2040,2015,1990,2052,2002,189,610,1000,1460,5,1,18897307,386,-7.28,0.42,12,0.01,-281.00,4845.00,3135,20240514,-34.77,1842,20250403,11.02,2250,-9.11,20250124,1842,11.02,20250403,3135,-34.77,20240514,1842,11.02,20250403,1.05,Y,005360,1000,188 억,,229939,N,N,317,N,00,N
20250512,090201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,10,2,0.49,934910,458,3.04,2040,2050,2040,2650,1430,2040,2041.29,1.22,0,72,2090,2065,2040,2015,1990,2052,2002,189,610,1000,1460,5,1,18897307,387,-7.30,0.42,12,0.00,-281.00,4845.00,3135,20240514,-34.61,1842,20250403,11.29,2250,-8.89,20250124,1842,11.29,20250403,3135,-34.61,20240514,1842,11.29,20250403,1.05,Y,005360,1000,188 억,,229939,N,N,317,N,00,N
20250509,160200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,30678990,15050,111.76,2065,2065,2015,2665,1435,2050,2038.47,1.22,0,851,2076,2062,2046,2032,2016,2070,2040,189,615,1000,1470,5,1,18897307,386,-7.26,0.42,12,0.08,-281.00,4845.00,3135,20240514,-34.93,1842,20250403,10.75,2250,-9.33,20250124,1842,10.75,20250403,3135,-34.93,20240514,1842,10.75,20250403,1.05,Y,005360,1000,188 억,,229738,N,N,317,N,00,N
20250509,150201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,29399015,14422,107.10,2065,2065,2015,2665,1435,2050,2038.48,1.22,0,802,2076,2062,2046,2032,2016,2070,2040,189,615,1000,1470,5,1,18897307,386,-7.26,0.42,12,0.08,-281.00,4845.00,3135,20240514,-34.93,1842,20250403,10.75,2250,-9.33,20250124,1842,10.75,20250403,3135,-34.93,20240514,1842,10.75,20250403,1.05,Y,005360,1000,188 억,,229738,N,N,1234,N,00,N
20250509,140200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-10,5,-0.49,28333250,13898,103.21,2065,2065,2015,2665,1435,2050,2038.66,1.22,0,723,2076,2062,2046,2032,2016,2070,2040,189,615,1000,1470,5,1,18897307,386,-7.26,0.42,12,0.07,-281.00,4845.00,3135,20240514,-34.93,1842,20250403,10.75,2250,-9.33,20250124,1842,10.75,20250403,3135,-34.93,20240514,1842,10.75,20250403,1.05,Y,005360,1000,188 억,,229738,N,N,1234,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 2050 10 2 0.49 45017028 21987 146.09 2040 2055 2035 2650 1430 2040 2047.44 1.22 0 1849 2090 2065 2040 2015 1990 2052 2002 189 610 1000 1460 5 1 18897307 387 -7.30 0.42 12 0.12 -281.00 4845.00 3135 20240514 -34.61 1842 20250403 11.29 2250 -8.89 20250124 1842 11.29 20250403 3135 -34.61 20240514 1842 11.29 20250403 1.05 Y 005360 1000 188 억 229939 N N 1754 N 00 N
3 20250512 150201 57 100.00 KOSPI 유통 N N N N N 2055 15 2 0.74 38017673 18573 123.41 2040 2055 2035 2650 1430 2040 2046.93 1.22 0 1504 2090 2065 2040 2015 1990 2052 2002 189 610 1000 1460 5 1 18897307 388 -7.31 0.42 12 0.10 -281.00 4845.00 3135 20240514 -34.45 1842 20250403 11.56 2250 -8.67 20250124 1842 11.56 20250403 3135 -34.45 20240514 1842 11.56 20250403 1.05 Y 005360 1000 188 억 229939 N N 317 N 00 N
4 20250512 140201 57 100.00 KOSPI 유통 N N N N N 2052 12 2 0.59 37740553 18438 122.51 2040 2055 2035 2650 1430 2040 2046.89 1.22 0 1472 2090 2065 2040 2015 1990 2052 2002 189 610 1000 1460 5 1 18897307 388 -7.30 0.42 12 0.10 -281.00 4845.00 3135 20240514 -34.55 1842 20250403 11.40 2250 -8.80 20250124 1842 11.40 20250403 3135 -34.55 20240514 1842 11.40 20250403 1.05 Y 005360 1000 188 억 229939 N N 317 N 00 N
5 20250512 130201 57 100.00 KOSPI 유통 N N N N N 2045 5 2 0.25 29515790 14426 95.85 2040 2055 2035 2650 1430 2040 2046.01 1.22 0 2382 2090 2065 2040 2015 1990 2052 2002 189 610 1000 1460 5 1 18897307 386 -7.28 0.42 12 0.08 -281.00 4845.00 3135 20240514 -34.77 1842 20250403 11.02 2250 -9.11 20250124 1842 11.02 20250403 3135 -34.77 20240514 1842 11.02 20250403 1.05 Y 005360 1000 188 억 229939 N N 317 N 00 N
6 20250512 120201 57 100.00 KOSPI 유통 N N N N N 2045 5 2 0.25 6174850 3021 20.07 2040 2055 2035 2650 1430 2040 2043.98 1.22 0 1640 2090 2065 2040 2015 1990 2052 2002 189 610 1000 1460 5 1 18897307 386 -7.28 0.42 12 0.02 -281.00 4845.00 3135 20240514 -34.77 1842 20250403 11.02 2250 -9.11 20250124 1842 11.02 20250403 3135 -34.77 20240514 1842 11.02 20250403 1.05 Y 005360 1000 188 억 229939 N N 317 N 00 N
7 20250512 110202 57 100.00 KOSPI 유통 N N N N N 2045 5 2 0.25 4247870 2077 13.80 2040 2055 2040 2650 1430 2040 2045.19 1.22 0 1106 2090 2065 2040 2015 1990 2052 2002 189 610 1000 1460 5 1 18897307 386 -7.28 0.42 12 0.01 -281.00 4845.00 3135 20240514 -34.77 1842 20250403 11.02 2250 -9.11 20250124 1842 11.02 20250403 3135 -34.77 20240514 1842 11.02 20250403 1.05 Y 005360 1000 188 억 229939 N N 317 N 00 N
8 20250512 100201 57 100.00 KOSPI 유통 N N N N N 2045 5 2 0.25 2735450 1338 8.89 2040 2055 2040 2650 1430 2040 2044.43 1.22 0 718 2090 2065 2040 2015 1990 2052 2002 189 610 1000 1460 5 1 18897307 386 -7.28 0.42 12 0.01 -281.00 4845.00 3135 20240514 -34.77 1842 20250403 11.02 2250 -9.11 20250124 1842 11.02 20250403 3135 -34.77 20240514 1842 11.02 20250403 1.05 Y 005360 1000 188 억 229939 N N 317 N 00 N
9 20250512 090201 57 100.00 KOSPI 유통 N N N N N 2050 10 2 0.49 934910 458 3.04 2040 2050 2040 2650 1430 2040 2041.29 1.22 0 72 2090 2065 2040 2015 1990 2052 2002 189 610 1000 1460 5 1 18897307 387 -7.30 0.42 12 0.00 -281.00 4845.00 3135 20240514 -34.61 1842 20250403 11.29 2250 -8.89 20250124 1842 11.29 20250403 3135 -34.61 20240514 1842 11.29 20250403 1.05 Y 005360 1000 188 억 229939 N N 317 N 00 N
10 20250509 160200 57 100.00 KOSPI 유통 N N N N N 2040 -10 5 -0.49 30678990 15050 111.76 2065 2065 2015 2665 1435 2050 2038.47 1.22 0 851 2076 2062 2046 2032 2016 2070 2040 189 615 1000 1470 5 1 18897307 386 -7.26 0.42 12 0.08 -281.00 4845.00 3135 20240514 -34.93 1842 20250403 10.75 2250 -9.33 20250124 1842 10.75 20250403 3135 -34.93 20240514 1842 10.75 20250403 1.05 Y 005360 1000 188 억 229738 N N 317 N 00 N
11 20250509 150201 57 100.00 KOSPI 유통 N N N N N 2040 -10 5 -0.49 29399015 14422 107.10 2065 2065 2015 2665 1435 2050 2038.48 1.22 0 802 2076 2062 2046 2032 2016 2070 2040 189 615 1000 1470 5 1 18897307 386 -7.26 0.42 12 0.08 -281.00 4845.00 3135 20240514 -34.93 1842 20250403 10.75 2250 -9.33 20250124 1842 10.75 20250403 3135 -34.93 20240514 1842 10.75 20250403 1.05 Y 005360 1000 188 억 229738 N N 1234 N 00 N
12 20250509 140200 57 100.00 KOSPI 유통 N N N N N 2040 -10 5 -0.49 28333250 13898 103.21 2065 2065 2015 2665 1435 2050 2038.66 1.22 0 723 2076 2062 2046 2032 2016 2070 2040 189 615 1000 1470 5 1 18897307 386 -7.26 0.42 12 0.07 -281.00 4845.00 3135 20240514 -34.93 1842 20250403 10.75 2250 -9.33 20250124 1842 10.75 20250403 3135 -34.93 20240514 1842 10.75 20250403 1.05 Y 005360 1000 188 억 229738 N N 1234 N 00 N