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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,436,11,2,2.59,53106245,123981,234.83,425,436,417,552,298,425,428.28,1.47,0,42362,436,430,422,416,408,433,419,338,127,500,280,1,1,67522221,294,-8.72,0.28,12,0.18,-50.00,1574.00,690,20240404,-36.81,362,20241209,20.44,607,-28.17,20250124,397,9.82,20250409,635,-31.34,20240516,362,20.44,20241209,0.48,Y,005320,500,337 억,,991109,N,N,0,N,00,N
20250414,150203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,435,10,2,2.35,51568250,120446,228.13,425,436,417,552,298,425,428.14,1.47,0,42299,436,430,422,416,408,433,419,338,127,500,280,1,1,67522221,294,-8.70,0.28,12,0.18,-50.00,1574.00,690,20240404,-36.96,362,20241209,20.17,607,-28.34,20250124,397,9.57,20250409,635,-31.50,20240516,362,20.17,20241209,0.48,Y,005320,500,337 억,,991109,N,N,0,N,00,N
20250414,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,432,7,2,1.65,39103691,91500,173.31,425,433,417,552,298,425,427.36,1.47,0,41626,436,430,422,416,408,433,419,338,127,500,280,1,1,67522221,292,-8.64,0.27,12,0.14,-50.00,1574.00,690,20240404,-37.39,362,20241209,19.34,607,-28.83,20250124,397,8.82,20250409,635,-31.97,20240516,362,19.34,20241209,0.48,Y,005320,500,337 억,,991109,N,N,0,N,00,N
20250414,130203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,432,7,2,1.65,37561397,87920,166.52,425,433,417,552,298,425,427.22,1.47,0,39800,436,430,422,416,408,433,419,338,127,500,280,1,1,67522221,292,-8.64,0.27,12,0.13,-50.00,1574.00,690,20240404,-37.39,362,20241209,19.34,607,-28.83,20250124,397,8.82,20250409,635,-31.97,20240516,362,19.34,20241209,0.48,Y,005320,500,337 억,,991109,N,N,0,N,00,N
20250414,120203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,430,5,2,1.18,28812907,67612,128.06,425,433,417,552,298,425,426.15,1.47,0,20267,436,430,422,416,408,433,419,338,127,500,280,1,1,67522221,290,-8.60,0.27,12,0.10,-50.00,1574.00,690,20240404,-37.68,362,20241209,18.78,607,-29.16,20250124,397,8.31,20250409,635,-32.28,20240516,362,18.78,20241209,0.48,Y,005320,500,337 억,,991109,N,N,0,N,00,N
20250414,110202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,430,5,2,1.18,24628325,57840,109.55,425,433,417,552,298,425,425.80,1.47,0,11024,436,430,422,416,408,433,419,338,127,500,280,1,1,67522221,290,-8.60,0.27,12,0.09,-50.00,1574.00,690,20240404,-37.68,362,20241209,18.78,607,-29.16,20250124,397,8.31,20250409,635,-32.28,20240516,362,18.78,20241209,0.48,Y,005320,500,337 억,,991109,N,N,0,N,00,N
20250414,100203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,427,2,2,0.47,8908360,21082,39.93,425,428,419,552,298,425,422.56,1.47,0,-390,436,430,422,416,408,433,419,338,127,500,280,1,1,67522221,288,-8.54,0.27,12,0.03,-50.00,1574.00,690,20240404,-38.12,362,20241209,17.96,607,-29.65,20250124,397,7.56,20250409,635,-32.76,20240516,362,17.96,20241209,0.48,Y,005320,500,337 억,,991109,N,N,0,N,00,N
20250414,090203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,425,0,3,0.00,101575,239,0.45,425,425,425,552,298,425,425.00,1.47,0,0,436,430,422,416,408,433,419,338,127,500,280,1,1,67522221,287,-8.50,0.27,12,0.00,-50.00,1574.00,690,20240404,-38.41,362,20241209,17.40,607,-29.98,20250124,397,7.05,20250409,635,-33.07,20240516,362,17.40,20241209,0.48,Y,005320,500,337 억,,991109,N,N,0,N,00,N
20250411,160202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,425,6,2,1.43,22245999,52797,143.04,421,428,414,544,294,419,421.35,1.47,0,-3345,432,425,417,410,402,429,414,338,125,500,270,1,1,67522221,287,-8.50,0.27,12,0.08,-50.00,1574.00,690,20240404,-38.41,362,20241209,17.40,607,-29.98,20250124,397,7.05,20250409,635,-33.07,20240516,362,17.40,20241209,0.50,Y,005320,500,337 억,,993338,N,N,58,N,00,N
20250411,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,421,2,2,0.48,17522984,41603,112.71,421,428,414,544,294,419,421.20,1.47,0,-5092,432,425,417,410,402,429,414,338,125,500,270,1,1,67522221,284,-8.42,0.27,12,0.06,-50.00,1574.00,690,20240404,-38.99,362,20241209,16.30,607,-30.64,20250124,397,6.05,20250409,635,-33.70,20240516,362,16.30,20241209,0.50,Y,005320,500,337 억,,993338,N,N,58,N,00,N
20250411,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,421,2,2,0.48,16301361,38698,104.84,421,428,414,544,294,419,421.25,1.47,0,-5467,432,425,417,410,402,429,414,338,125,500,270,1,1,67522221,284,-8.42,0.27,12,0.06,-50.00,1574.00,690,20240404,-38.99,362,20241209,16.30,607,-30.64,20250124,397,6.05,20250409,635,-33.70,20240516,362,16.30,20241209,0.50,Y,005320,500,337 억,,993338,N,N,58,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 20250414 160202 57 100.00 KOSPI 유통 N N N N N 436 11 2 2.59 53106245 123981 234.83 425 436 417 552 298 425 428.28 1.47 0 42362 436 430 422 416 408 433 419 338 127 500 280 1 1 67522221 294 -8.72 0.28 12 0.18 -50.00 1574.00 690 20240404 -36.81 362 20241209 20.44 607 -28.17 20250124 397 9.82 20250409 635 -31.34 20240516 362 20.44 20241209 0.48 Y 005320 500 337 억 991109 N N 0 N 00 N
3 20250414 150203 57 100.00 KOSPI 유통 N N N N N 435 10 2 2.35 51568250 120446 228.13 425 436 417 552 298 425 428.14 1.47 0 42299 436 430 422 416 408 433 419 338 127 500 280 1 1 67522221 294 -8.70 0.28 12 0.18 -50.00 1574.00 690 20240404 -36.96 362 20241209 20.17 607 -28.34 20250124 397 9.57 20250409 635 -31.50 20240516 362 20.17 20241209 0.48 Y 005320 500 337 억 991109 N N 0 N 00 N
4 20250414 140203 57 100.00 KOSPI 유통 N N N N N 432 7 2 1.65 39103691 91500 173.31 425 433 417 552 298 425 427.36 1.47 0 41626 436 430 422 416 408 433 419 338 127 500 280 1 1 67522221 292 -8.64 0.27 12 0.14 -50.00 1574.00 690 20240404 -37.39 362 20241209 19.34 607 -28.83 20250124 397 8.82 20250409 635 -31.97 20240516 362 19.34 20241209 0.48 Y 005320 500 337 억 991109 N N 0 N 00 N
5 20250414 130203 57 100.00 KOSPI 유통 N N N N N 432 7 2 1.65 37561397 87920 166.52 425 433 417 552 298 425 427.22 1.47 0 39800 436 430 422 416 408 433 419 338 127 500 280 1 1 67522221 292 -8.64 0.27 12 0.13 -50.00 1574.00 690 20240404 -37.39 362 20241209 19.34 607 -28.83 20250124 397 8.82 20250409 635 -31.97 20240516 362 19.34 20241209 0.48 Y 005320 500 337 억 991109 N N 0 N 00 N
6 20250414 120203 57 100.00 KOSPI 유통 N N N N N 430 5 2 1.18 28812907 67612 128.06 425 433 417 552 298 425 426.15 1.47 0 20267 436 430 422 416 408 433 419 338 127 500 280 1 1 67522221 290 -8.60 0.27 12 0.10 -50.00 1574.00 690 20240404 -37.68 362 20241209 18.78 607 -29.16 20250124 397 8.31 20250409 635 -32.28 20240516 362 18.78 20241209 0.48 Y 005320 500 337 억 991109 N N 0 N 00 N
7 20250414 110202 57 100.00 KOSPI 유통 N N N N N 430 5 2 1.18 24628325 57840 109.55 425 433 417 552 298 425 425.80 1.47 0 11024 436 430 422 416 408 433 419 338 127 500 280 1 1 67522221 290 -8.60 0.27 12 0.09 -50.00 1574.00 690 20240404 -37.68 362 20241209 18.78 607 -29.16 20250124 397 8.31 20250409 635 -32.28 20240516 362 18.78 20241209 0.48 Y 005320 500 337 억 991109 N N 0 N 00 N
8 20250414 100203 57 100.00 KOSPI 유통 N N N N N 427 2 2 0.47 8908360 21082 39.93 425 428 419 552 298 425 422.56 1.47 0 -390 436 430 422 416 408 433 419 338 127 500 280 1 1 67522221 288 -8.54 0.27 12 0.03 -50.00 1574.00 690 20240404 -38.12 362 20241209 17.96 607 -29.65 20250124 397 7.56 20250409 635 -32.76 20240516 362 17.96 20241209 0.48 Y 005320 500 337 억 991109 N N 0 N 00 N
9 20250414 090203 57 100.00 KOSPI 유통 N N N N N 425 0 3 0.00 101575 239 0.45 425 425 425 552 298 425 425.00 1.47 0 0 436 430 422 416 408 433 419 338 127 500 280 1 1 67522221 287 -8.50 0.27 12 0.00 -50.00 1574.00 690 20240404 -38.41 362 20241209 17.40 607 -29.98 20250124 397 7.05 20250409 635 -33.07 20240516 362 17.40 20241209 0.48 Y 005320 500 337 억 991109 N N 0 N 00 N
10 20250411 160202 57 100.00 KOSPI 유통 N N N N N 425 6 2 1.43 22245999 52797 143.04 421 428 414 544 294 419 421.35 1.47 0 -3345 432 425 417 410 402 429 414 338 125 500 270 1 1 67522221 287 -8.50 0.27 12 0.08 -50.00 1574.00 690 20240404 -38.41 362 20241209 17.40 607 -29.98 20250124 397 7.05 20250409 635 -33.07 20240516 362 17.40 20241209 0.50 Y 005320 500 337 억 993338 N N 58 N 00 N
11 20250411 150202 57 100.00 KOSPI 유통 N N N N N 421 2 2 0.48 17522984 41603 112.71 421 428 414 544 294 419 421.20 1.47 0 -5092 432 425 417 410 402 429 414 338 125 500 270 1 1 67522221 284 -8.42 0.27 12 0.06 -50.00 1574.00 690 20240404 -38.99 362 20241209 16.30 607 -30.64 20250124 397 6.05 20250409 635 -33.70 20240516 362 16.30 20241209 0.50 Y 005320 500 337 억 993338 N N 58 N 00 N
12 20250411 140203 57 100.00 KOSPI 유통 N N N N N 421 2 2 0.48 16301361 38698 104.84 421 428 414 544 294 419 421.25 1.47 0 -5467 432 425 417 410 402 429 414 338 125 500 270 1 1 67522221 284 -8.42 0.27 12 0.06 -50.00 1574.00 690 20240404 -38.99 362 20241209 16.30 607 -30.64 20250124 397 6.05 20250409 635 -33.70 20240516 362 16.30 20241209 0.50 Y 005320 500 337 억 993338 N N 58 N 00 N