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
005360/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
20250414,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2025,25,2,1.25,82478764,40818,131.41,2000,2050,1991,2600,1400,2000,2020.65,1.27,0,3024,2059,2029,2000,1970,1941,2044,1985,189,600,1000,1440,5,1,18897307,383,-7.21,0.42,12,0.22,-281.00,4845.00,3170,20240416,-36.12,1842,20250403,9.93,2250,-10.00,20250124,1842,9.93,20250403,3170,-36.12,20240416,1842,9.93,20250403,0.87,Y,005360,1000,188 억,,239965,N,N,0,N,00,N
20250414,150203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2025,25,2,1.25,81006589,40091,129.07,2000,2050,1991,2600,1400,2000,2020.57,1.27,0,2894,2059,2029,2000,1970,1941,2044,1985,189,600,1000,1440,5,1,18897307,383,-7.21,0.42,12,0.21,-281.00,4845.00,3170,20240416,-36.12,1842,20250403,9.93,2250,-10.00,20250124,1842,9.93,20250403,3170,-36.12,20240416,1842,9.93,20250403,0.87,Y,005360,1000,188 억,,239965,N,N,0,N,00,N
20250414,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2025,25,2,1.25,78591554,38897,125.22,2000,2050,1991,2600,1400,2000,2020.50,1.27,0,2470,2059,2029,2000,1970,1941,2044,1985,189,600,1000,1440,5,1,18897307,383,-7.21,0.42,12,0.21,-281.00,4845.00,3170,20240416,-36.12,1842,20250403,9.93,2250,-10.00,20250124,1842,9.93,20250403,3170,-36.12,20240416,1842,9.93,20250403,0.87,Y,005360,1000,188 억,,239965,N,N,0,N,00,N
20250414,130203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2020,20,2,1.00,62358684,30935,99.59,2000,2040,1991,2600,1400,2000,2015.80,1.27,0,2289,2059,2029,2000,1970,1941,2044,1985,189,600,1000,1440,5,1,18897307,382,-7.19,0.42,12,0.16,-281.00,4845.00,3170,20240416,-36.28,1842,20250403,9.66,2250,-10.22,20250124,1842,9.66,20250403,3170,-36.28,20240416,1842,9.66,20250403,0.87,Y,005360,1000,188 억,,239965,N,N,0,N,00,N
20250414,120203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2030,30,2,1.50,49668864,24615,79.24,2000,2040,1991,2600,1400,2000,2017.83,1.27,0,935,2059,2029,2000,1970,1941,2044,1985,189,600,1000,1440,5,1,18897307,384,-7.22,0.42,12,0.13,-281.00,4845.00,3170,20240416,-35.96,1842,20250403,10.21,2250,-9.78,20250124,1842,10.21,20250403,3170,-35.96,20240416,1842,10.21,20250403,0.87,Y,005360,1000,188 억,,239965,N,N,0,N,00,N
20250414,110202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2025,25,2,1.25,33625944,16717,53.82,2000,2040,1991,2600,1400,2000,2011.48,1.27,0,555,2059,2029,2000,1970,1941,2044,1985,189,600,1000,1440,5,1,18897307,383,-7.21,0.42,12,0.09,-281.00,4845.00,3170,20240416,-36.12,1842,20250403,9.93,2250,-10.00,20250124,1842,9.93,20250403,3170,-36.12,20240416,1842,9.93,20250403,0.87,Y,005360,1000,188 억,,239965,N,N,0,N,00,N
20250414,100203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,5,2,0.25,20536144,10264,33.04,2000,2020,1991,2600,1400,2000,2000.79,1.27,0,481,2059,2029,2000,1970,1941,2044,1985,189,600,1000,1440,5,1,18897307,379,-7.14,0.41,12,0.05,-281.00,4845.00,3170,20240416,-36.75,1842,20250403,8.85,2250,-10.89,20250124,1842,8.85,20250403,3170,-36.75,20240416,1842,8.85,20250403,0.87,Y,005360,1000,188 억,,239965,N,N,0,N,00,N
20250414,090203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2015,15,2,0.75,472180,236,0.76,2000,2015,2000,2600,1400,2000,2000.76,1.27,0,-3,2059,2029,2000,1970,1941,2044,1985,189,600,1000,1440,5,1,18897307,381,-7.17,0.42,12,0.00,-281.00,4845.00,3170,20240416,-36.44,1842,20250403,9.39,2250,-10.44,20250124,1842,9.39,20250403,3170,-36.44,20240416,1842,9.39,20250403,0.87,Y,005360,1000,188 억,,239965,N,N,0,N,00,N
20250411,160202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2000,0,3,0.00,62230642,31062,107.67,1997,2030,1971,2600,1400,2000,2003.43,1.26,0,2467,2068,2033,2005,1970,1942,2020,1957,189,600,1000,1440,5,1,18897307,378,-7.12,0.41,12,0.16,-281.00,4845.00,3170,20240416,-36.91,1842,20250403,8.58,2250,-11.11,20250124,1842,8.58,20250403,3170,-36.91,20240416,1842,8.58,20250403,0.87,Y,005360,1000,188 억,,237503,N,N,13,N,00,N
20250411,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,5,2,0.25,60528212,30211,104.72,1997,2030,1971,2600,1400,2000,2003.52,1.26,0,2785,2068,2033,2005,1970,1942,2020,1957,189,600,1000,1440,5,1,18897307,379,-7.14,0.41,12,0.16,-281.00,4845.00,3170,20240416,-36.75,1842,20250403,8.85,2250,-10.89,20250124,1842,8.85,20250403,3170,-36.75,20240416,1842,8.85,20250403,0.87,Y,005360,1000,188 억,,237503,N,N,13,N,00,N
20250411,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2020,20,2,1.00,39651157,19849,68.80,1997,2020,1971,2600,1400,2000,1997.64,1.26,0,1643,2068,2033,2005,1970,1942,2020,1957,189,600,1000,1440,5,1,18897307,382,-7.19,0.42,12,0.11,-281.00,4845.00,3170,20240416,-36.28,1842,20250403,9.66,2250,-10.22,20250124,1842,9.66,20250403,3170,-36.28,20240416,1842,9.66,20250403,0.87,Y,005360,1000,188 억,,237503,N,N,13,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 160203 57 100.00 KOSPI 유통 N N N N N 2025 25 2 1.25 82478764 40818 131.41 2000 2050 1991 2600 1400 2000 2020.65 1.27 0 3024 2059 2029 2000 1970 1941 2044 1985 189 600 1000 1440 5 1 18897307 383 -7.21 0.42 12 0.22 -281.00 4845.00 3170 20240416 -36.12 1842 20250403 9.93 2250 -10.00 20250124 1842 9.93 20250403 3170 -36.12 20240416 1842 9.93 20250403 0.87 Y 005360 1000 188 억 239965 N N 0 N 00 N
3 20250414 150203 57 100.00 KOSPI 유통 N N N N N 2025 25 2 1.25 81006589 40091 129.07 2000 2050 1991 2600 1400 2000 2020.57 1.27 0 2894 2059 2029 2000 1970 1941 2044 1985 189 600 1000 1440 5 1 18897307 383 -7.21 0.42 12 0.21 -281.00 4845.00 3170 20240416 -36.12 1842 20250403 9.93 2250 -10.00 20250124 1842 9.93 20250403 3170 -36.12 20240416 1842 9.93 20250403 0.87 Y 005360 1000 188 억 239965 N N 0 N 00 N
4 20250414 140203 57 100.00 KOSPI 유통 N N N N N 2025 25 2 1.25 78591554 38897 125.22 2000 2050 1991 2600 1400 2000 2020.50 1.27 0 2470 2059 2029 2000 1970 1941 2044 1985 189 600 1000 1440 5 1 18897307 383 -7.21 0.42 12 0.21 -281.00 4845.00 3170 20240416 -36.12 1842 20250403 9.93 2250 -10.00 20250124 1842 9.93 20250403 3170 -36.12 20240416 1842 9.93 20250403 0.87 Y 005360 1000 188 억 239965 N N 0 N 00 N
5 20250414 130203 57 100.00 KOSPI 유통 N N N N N 2020 20 2 1.00 62358684 30935 99.59 2000 2040 1991 2600 1400 2000 2015.80 1.27 0 2289 2059 2029 2000 1970 1941 2044 1985 189 600 1000 1440 5 1 18897307 382 -7.19 0.42 12 0.16 -281.00 4845.00 3170 20240416 -36.28 1842 20250403 9.66 2250 -10.22 20250124 1842 9.66 20250403 3170 -36.28 20240416 1842 9.66 20250403 0.87 Y 005360 1000 188 억 239965 N N 0 N 00 N
6 20250414 120203 57 100.00 KOSPI 유통 N N N N N 2030 30 2 1.50 49668864 24615 79.24 2000 2040 1991 2600 1400 2000 2017.83 1.27 0 935 2059 2029 2000 1970 1941 2044 1985 189 600 1000 1440 5 1 18897307 384 -7.22 0.42 12 0.13 -281.00 4845.00 3170 20240416 -35.96 1842 20250403 10.21 2250 -9.78 20250124 1842 10.21 20250403 3170 -35.96 20240416 1842 10.21 20250403 0.87 Y 005360 1000 188 억 239965 N N 0 N 00 N
7 20250414 110202 57 100.00 KOSPI 유통 N N N N N 2025 25 2 1.25 33625944 16717 53.82 2000 2040 1991 2600 1400 2000 2011.48 1.27 0 555 2059 2029 2000 1970 1941 2044 1985 189 600 1000 1440 5 1 18897307 383 -7.21 0.42 12 0.09 -281.00 4845.00 3170 20240416 -36.12 1842 20250403 9.93 2250 -10.00 20250124 1842 9.93 20250403 3170 -36.12 20240416 1842 9.93 20250403 0.87 Y 005360 1000 188 억 239965 N N 0 N 00 N
8 20250414 100203 57 100.00 KOSPI 유통 N N N N N 2005 5 2 0.25 20536144 10264 33.04 2000 2020 1991 2600 1400 2000 2000.79 1.27 0 481 2059 2029 2000 1970 1941 2044 1985 189 600 1000 1440 5 1 18897307 379 -7.14 0.41 12 0.05 -281.00 4845.00 3170 20240416 -36.75 1842 20250403 8.85 2250 -10.89 20250124 1842 8.85 20250403 3170 -36.75 20240416 1842 8.85 20250403 0.87 Y 005360 1000 188 억 239965 N N 0 N 00 N
9 20250414 090203 57 100.00 KOSPI 유통 N N N N N 2015 15 2 0.75 472180 236 0.76 2000 2015 2000 2600 1400 2000 2000.76 1.27 0 -3 2059 2029 2000 1970 1941 2044 1985 189 600 1000 1440 5 1 18897307 381 -7.17 0.42 12 0.00 -281.00 4845.00 3170 20240416 -36.44 1842 20250403 9.39 2250 -10.44 20250124 1842 9.39 20250403 3170 -36.44 20240416 1842 9.39 20250403 0.87 Y 005360 1000 188 억 239965 N N 0 N 00 N
10 20250411 160202 57 100.00 KOSPI 유통 N N N N N 2000 0 3 0.00 62230642 31062 107.67 1997 2030 1971 2600 1400 2000 2003.43 1.26 0 2467 2068 2033 2005 1970 1942 2020 1957 189 600 1000 1440 5 1 18897307 378 -7.12 0.41 12 0.16 -281.00 4845.00 3170 20240416 -36.91 1842 20250403 8.58 2250 -11.11 20250124 1842 8.58 20250403 3170 -36.91 20240416 1842 8.58 20250403 0.87 Y 005360 1000 188 억 237503 N N 13 N 00 N
11 20250411 150202 57 100.00 KOSPI 유통 N N N N N 2005 5 2 0.25 60528212 30211 104.72 1997 2030 1971 2600 1400 2000 2003.52 1.26 0 2785 2068 2033 2005 1970 1942 2020 1957 189 600 1000 1440 5 1 18897307 379 -7.14 0.41 12 0.16 -281.00 4845.00 3170 20240416 -36.75 1842 20250403 8.85 2250 -10.89 20250124 1842 8.85 20250403 3170 -36.75 20240416 1842 8.85 20250403 0.87 Y 005360 1000 188 억 237503 N N 13 N 00 N
12 20250411 140203 57 100.00 KOSPI 유통 N N N N N 2020 20 2 1.00 39651157 19849 68.80 1997 2020 1971 2600 1400 2000 1997.64 1.26 0 1643 2068 2033 2005 1970 1942 2020 1957 189 600 1000 1440 5 1 18897307 382 -7.19 0.42 12 0.11 -281.00 4845.00 3170 20240416 -36.28 1842 20250403 9.66 2250 -10.22 20250124 1842 9.66 20250403 3170 -36.28 20240416 1842 9.66 20250403 0.87 Y 005360 1000 188 억 237503 N N 13 N 00 N