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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,392215190,191787,90.42,2060,2080,2025,2675,1445,2060,2045.06,0.45,0,-6267,2116,2087,2061,2032,2006,2075,2020,719,615,500,1560,5,1,143708390,2953,4.01,0.61,06,0.13,513.00,3372.00,2840,20240724,-27.64,1754,20240419,17.16,2285,-10.07,20250122,2015,1.99,20250409,2840,-27.64,20240724,1771,16.04,20240423,0.63,Y,005390,500,718 억,,652774,N,N,172,N,00,N
20250421,150205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-10,5,-0.49,362563935,177348,83.61,2060,2080,2025,2675,1445,2060,2044.36,0.45,0,-5829,2116,2087,2061,2032,2006,2075,2020,719,615,500,1560,5,1,143708390,2946,4.00,0.61,06,0.12,513.00,3372.00,2840,20240724,-27.82,1754,20240419,16.88,2285,-10.28,20250122,2015,1.74,20250409,2840,-27.82,20240724,1771,15.75,20240423,0.63,Y,005390,500,718 억,,652774,N,N,325,N,00,N
20250421,140206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2035,-25,5,-1.21,335151505,163947,77.29,2060,2080,2025,2675,1445,2060,2044.27,0.45,0,-2208,2116,2087,2061,2032,2006,2075,2020,719,615,500,1560,5,1,143708390,2924,3.97,0.60,06,0.11,513.00,3372.00,2840,20240724,-28.35,1754,20240419,16.02,2285,-10.94,20250122,2015,0.99,20250409,2840,-28.35,20240724,1771,14.91,20240423,0.63,Y,005390,500,718 억,,652774,N,N,325,N,00,N
20250421,130206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-10,5,-0.49,193022295,94181,44.40,2060,2080,2040,2675,1445,2060,2049.48,0.45,0,-3813,2116,2087,2061,2032,2006,2075,2020,719,615,500,1560,5,1,143708390,2946,4.00,0.61,06,0.07,513.00,3372.00,2840,20240724,-27.82,1754,20240419,16.88,2285,-10.28,20250122,2015,1.74,20250409,2840,-27.82,20240724,1771,15.75,20240423,0.63,Y,005390,500,718 억,,652774,N,N,325,N,00,N
20250421,120205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2045,-15,5,-0.73,145983460,71199,33.57,2060,2080,2040,2675,1445,2060,2050.36,0.45,0,-1754,2116,2087,2061,2032,2006,2075,2020,719,615,500,1560,5,1,143708390,2939,3.99,0.61,06,0.05,513.00,3372.00,2840,20240724,-27.99,1754,20240419,16.59,2285,-10.50,20250122,2015,1.49,20250409,2840,-27.99,20240724,1771,15.47,20240423,0.63,Y,005390,500,718 억,,652774,N,N,325,N,00,N
20250421,110206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,0,3,0.00,39950350,19370,9.13,2060,2080,2050,2675,1445,2060,2062.49,0.45,0,-3733,2116,2087,2061,2032,2006,2075,2020,719,615,500,1560,5,1,143708390,2960,4.02,0.61,06,0.01,513.00,3372.00,2840,20240724,-27.46,1754,20240419,17.45,2285,-9.85,20250122,2015,2.23,20250409,2840,-27.46,20240724,1771,16.32,20240423,0.63,Y,005390,500,718 억,,652774,N,N,325,N,00,N
20250421,100205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,31596870,15302,7.21,2060,2080,2055,2675,1445,2060,2064.88,0.45,0,-3719,2116,2087,2061,2032,2006,2075,2020,719,615,500,1560,5,1,143708390,2953,4.01,0.61,06,0.01,513.00,3372.00,2840,20240724,-27.64,1754,20240419,17.16,2285,-10.07,20250122,2015,1.99,20250409,2840,-27.64,20240724,1771,16.04,20240423,0.63,Y,005390,500,718 억,,652774,N,N,325,N,00,N
20250421,090208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,15,2,0.73,9055855,4382,2.07,2060,2075,2060,2675,1445,2060,2066.60,0.45,0,-1708,2116,2087,2061,2032,2006,2075,2020,719,615,500,1560,5,1,143708390,2982,4.04,0.62,06,0.00,513.00,3372.00,2840,20240724,-26.94,1754,20240419,18.30,2285,-9.19,20250122,2015,2.98,20250409,2840,-26.94,20240724,1771,17.17,20240423,0.63,Y,005390,500,718 억,,652774,N,N,325,N,00,N
20250418,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,-40,5,-1.90,434780142,211944,175.83,2090,2090,2035,2730,1470,2100,2051.39,0.46,0,-11375,2150,2125,2090,2065,2030,2107,2047,719,630,500,1590,5,1,143708390,2960,4.02,0.61,06,0.15,513.00,3372.00,2840,20240724,-27.46,1754,20240419,17.45,2285,-9.85,20250122,2015,2.23,20250409,2840,-27.46,20240724,1754,17.45,20240419,0.65,Y,005390,500,718 억,,666991,N,N,325,N,00,N
20250418,150204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,-40,5,-1.90,371942899,181407,150.50,2090,2090,2035,2730,1470,2100,2050.32,0.46,0,-11073,2150,2125,2090,2065,2030,2107,2047,719,630,500,1590,5,1,143708390,2960,4.02,0.61,06,0.13,513.00,3372.00,2840,20240724,-27.46,1754,20240419,17.45,2285,-9.85,20250122,2015,2.23,20250409,2840,-27.46,20240724,1754,17.45,20240419,0.65,Y,005390,500,718 억,,666991,N,N,525,N,00,N
20250418,140206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-35,5,-1.67,342746679,167231,138.74,2090,2090,2035,2730,1470,2100,2049.54,0.46,0,-12787,2150,2125,2090,2065,2030,2107,2047,719,630,500,1590,5,1,143708390,2968,4.03,0.61,06,0.12,513.00,3372.00,2840,20240724,-27.29,1754,20240419,17.73,2285,-9.63,20250122,2015,2.48,20250409,2840,-27.29,20240724,1754,17.73,20240419,0.65,Y,005390,500,718 억,,666991,N,N,525,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 20250421 160203 57 100.00 KOSPI 유통 N N N N N 2055 -5 5 -0.24 392215190 191787 90.42 2060 2080 2025 2675 1445 2060 2045.06 0.45 0 -6267 2116 2087 2061 2032 2006 2075 2020 719 615 500 1560 5 1 143708390 2953 4.01 0.61 06 0.13 513.00 3372.00 2840 20240724 -27.64 1754 20240419 17.16 2285 -10.07 20250122 2015 1.99 20250409 2840 -27.64 20240724 1771 16.04 20240423 0.63 Y 005390 500 718 억 652774 N N 172 N 00 N
3 20250421 150205 57 100.00 KOSPI 유통 N N N N N 2050 -10 5 -0.49 362563935 177348 83.61 2060 2080 2025 2675 1445 2060 2044.36 0.45 0 -5829 2116 2087 2061 2032 2006 2075 2020 719 615 500 1560 5 1 143708390 2946 4.00 0.61 06 0.12 513.00 3372.00 2840 20240724 -27.82 1754 20240419 16.88 2285 -10.28 20250122 2015 1.74 20250409 2840 -27.82 20240724 1771 15.75 20240423 0.63 Y 005390 500 718 억 652774 N N 325 N 00 N
4 20250421 140206 57 100.00 KOSPI 유통 N N N N N 2035 -25 5 -1.21 335151505 163947 77.29 2060 2080 2025 2675 1445 2060 2044.27 0.45 0 -2208 2116 2087 2061 2032 2006 2075 2020 719 615 500 1560 5 1 143708390 2924 3.97 0.60 06 0.11 513.00 3372.00 2840 20240724 -28.35 1754 20240419 16.02 2285 -10.94 20250122 2015 0.99 20250409 2840 -28.35 20240724 1771 14.91 20240423 0.63 Y 005390 500 718 억 652774 N N 325 N 00 N
5 20250421 130206 57 100.00 KOSPI 유통 N N N N N 2050 -10 5 -0.49 193022295 94181 44.40 2060 2080 2040 2675 1445 2060 2049.48 0.45 0 -3813 2116 2087 2061 2032 2006 2075 2020 719 615 500 1560 5 1 143708390 2946 4.00 0.61 06 0.07 513.00 3372.00 2840 20240724 -27.82 1754 20240419 16.88 2285 -10.28 20250122 2015 1.74 20250409 2840 -27.82 20240724 1771 15.75 20240423 0.63 Y 005390 500 718 억 652774 N N 325 N 00 N
6 20250421 120205 57 100.00 KOSPI 유통 N N N N N 2045 -15 5 -0.73 145983460 71199 33.57 2060 2080 2040 2675 1445 2060 2050.36 0.45 0 -1754 2116 2087 2061 2032 2006 2075 2020 719 615 500 1560 5 1 143708390 2939 3.99 0.61 06 0.05 513.00 3372.00 2840 20240724 -27.99 1754 20240419 16.59 2285 -10.50 20250122 2015 1.49 20250409 2840 -27.99 20240724 1771 15.47 20240423 0.63 Y 005390 500 718 억 652774 N N 325 N 00 N
7 20250421 110206 57 100.00 KOSPI 유통 N N N N N 2060 0 3 0.00 39950350 19370 9.13 2060 2080 2050 2675 1445 2060 2062.49 0.45 0 -3733 2116 2087 2061 2032 2006 2075 2020 719 615 500 1560 5 1 143708390 2960 4.02 0.61 06 0.01 513.00 3372.00 2840 20240724 -27.46 1754 20240419 17.45 2285 -9.85 20250122 2015 2.23 20250409 2840 -27.46 20240724 1771 16.32 20240423 0.63 Y 005390 500 718 억 652774 N N 325 N 00 N
8 20250421 100205 57 100.00 KOSPI 유통 N N N N N 2055 -5 5 -0.24 31596870 15302 7.21 2060 2080 2055 2675 1445 2060 2064.88 0.45 0 -3719 2116 2087 2061 2032 2006 2075 2020 719 615 500 1560 5 1 143708390 2953 4.01 0.61 06 0.01 513.00 3372.00 2840 20240724 -27.64 1754 20240419 17.16 2285 -10.07 20250122 2015 1.99 20250409 2840 -27.64 20240724 1771 16.04 20240423 0.63 Y 005390 500 718 억 652774 N N 325 N 00 N
9 20250421 090208 57 100.00 KOSPI 유통 N N N N N 2075 15 2 0.73 9055855 4382 2.07 2060 2075 2060 2675 1445 2060 2066.60 0.45 0 -1708 2116 2087 2061 2032 2006 2075 2020 719 615 500 1560 5 1 143708390 2982 4.04 0.62 06 0.00 513.00 3372.00 2840 20240724 -26.94 1754 20240419 18.30 2285 -9.19 20250122 2015 2.98 20250409 2840 -26.94 20240724 1771 17.17 20240423 0.63 Y 005390 500 718 억 652774 N N 325 N 00 N
10 20250418 160203 57 100.00 KOSPI 유통 N N N N N 2060 -40 5 -1.90 434780142 211944 175.83 2090 2090 2035 2730 1470 2100 2051.39 0.46 0 -11375 2150 2125 2090 2065 2030 2107 2047 719 630 500 1590 5 1 143708390 2960 4.02 0.61 06 0.15 513.00 3372.00 2840 20240724 -27.46 1754 20240419 17.45 2285 -9.85 20250122 2015 2.23 20250409 2840 -27.46 20240724 1754 17.45 20240419 0.65 Y 005390 500 718 억 666991 N N 325 N 00 N
11 20250418 150204 57 100.00 KOSPI 유통 N N N N N 2060 -40 5 -1.90 371942899 181407 150.50 2090 2090 2035 2730 1470 2100 2050.32 0.46 0 -11073 2150 2125 2090 2065 2030 2107 2047 719 630 500 1590 5 1 143708390 2960 4.02 0.61 06 0.13 513.00 3372.00 2840 20240724 -27.46 1754 20240419 17.45 2285 -9.85 20250122 2015 2.23 20250409 2840 -27.46 20240724 1754 17.45 20240419 0.65 Y 005390 500 718 억 666991 N N 525 N 00 N
12 20250418 140206 57 100.00 KOSPI 유통 N N N N N 2065 -35 5 -1.67 342746679 167231 138.74 2090 2090 2035 2730 1470 2100 2049.54 0.46 0 -12787 2150 2125 2090 2065 2030 2107 2047 719 630 500 1590 5 1 143708390 2968 4.03 0.61 06 0.12 513.00 3372.00 2840 20240724 -27.29 1754 20240419 17.73 2285 -9.63 20250122 2015 2.48 20250409 2840 -27.29 20240724 1754 17.73 20240419 0.65 Y 005390 500 718 억 666991 N N 525 N 00 N