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
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
20250414,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2120,45,2,2.17,289592795,137567,105.89,2075,2125,2075,2695,1455,2075,2105.10,0.43,0,-17182,2111,2092,2081,2062,2051,2087,2057,719,620,500,1570,5,1,143708390,3047,4.13,0.63,06,0.10,513.00,3372.00,2840,20240724,-25.35,1754,20240419,20.87,2285,-7.22,20250122,2015,5.21,20250409,2840,-25.35,20240724,1754,20.87,20240419,0.57,Y,005390,500,718 억,,623783,N,N,686,N,00,N
20250414,150204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2115,40,2,1.93,279244130,132683,102.13,2075,2125,2075,2695,1455,2075,2104.60,0.43,0,-17468,2111,2092,2081,2062,2051,2087,2057,719,620,500,1570,5,1,143708390,3039,4.12,0.63,06,0.09,513.00,3372.00,2840,20240724,-25.53,1754,20240419,20.58,2285,-7.44,20250122,2015,4.96,20250409,2840,-25.53,20240724,1754,20.58,20240419,0.57,Y,005390,500,718 억,,623783,N,N,686,N,00,N
20250414,140203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,25,2,1.20,186972475,89050,68.54,2075,2110,2075,2695,1455,2075,2099.63,0.43,0,-7226,2111,2092,2081,2062,2051,2087,2057,719,620,500,1570,5,1,143708390,3018,4.09,0.62,06,0.06,513.00,3372.00,2840,20240724,-26.06,1754,20240419,19.73,2285,-8.10,20250122,2015,4.22,20250409,2840,-26.06,20240724,1754,19.73,20240419,0.57,Y,005390,500,718 억,,623783,N,N,686,N,00,N
20250414,130204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,25,2,1.20,181356090,86377,66.49,2075,2110,2075,2695,1455,2075,2099.59,0.43,0,-7333,2111,2092,2081,2062,2051,2087,2057,719,620,500,1570,5,1,143708390,3018,4.09,0.62,06,0.06,513.00,3372.00,2840,20240724,-26.06,1754,20240419,19.73,2285,-8.10,20250122,2015,4.22,20250409,2840,-26.06,20240724,1754,19.73,20240419,0.57,Y,005390,500,718 억,,623783,N,N,686,N,00,N
20250414,120204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,35,2,1.69,156785115,74679,57.48,2075,2110,2075,2695,1455,2075,2099.45,0.43,0,-5640,2111,2092,2081,2062,2051,2087,2057,719,620,500,1570,5,1,143708390,3032,4.11,0.63,06,0.05,513.00,3372.00,2840,20240724,-25.70,1754,20240419,20.30,2285,-7.66,20250122,2015,4.71,20250409,2840,-25.70,20240724,1754,20.30,20240419,0.57,Y,005390,500,718 억,,623783,N,N,686,N,00,N
20250414,110203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,25,2,1.20,145165580,69152,53.23,2075,2110,2075,2695,1455,2075,2099.22,0.43,0,-5642,2111,2092,2081,2062,2051,2087,2057,719,620,500,1570,5,1,143708390,3018,4.09,0.62,06,0.05,513.00,3372.00,2840,20240724,-26.06,1754,20240419,19.73,2285,-8.10,20250122,2015,4.22,20250409,2840,-26.06,20240724,1754,19.73,20240419,0.57,Y,005390,500,718 억,,623783,N,N,686,N,00,N
20250414,100203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,15,2,0.72,71251965,34050,26.21,2075,2110,2075,2695,1455,2075,2092.57,0.43,0,962,2111,2092,2081,2062,2051,2087,2057,719,620,500,1570,5,1,143708390,3004,4.07,0.62,06,0.02,513.00,3372.00,2840,20240724,-26.41,1754,20240419,19.16,2285,-8.53,20250122,2015,3.72,20250409,2840,-26.41,20240724,1754,19.16,20240419,0.57,Y,005390,500,718 억,,623783,N,N,686,N,00,N
20250414,090204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,0,3,0.00,116200,56,0.04,2075,2075,2075,2695,1455,2075,2075.00,0.43,0,0,2111,2092,2081,2062,2051,2087,2057,719,620,500,1570,5,1,143708390,2982,4.04,0.62,06,0.00,513.00,3372.00,2840,20240724,-26.94,1754,20240419,18.30,2285,-9.19,20250122,2015,2.98,20250409,2840,-26.94,20240724,1754,18.30,20240419,0.57,Y,005390,500,718 억,,623783,N,N,686,N,00,N
20250411,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,-15,5,-0.72,271347344,129917,130.75,2090,2100,2070,2715,1465,2090,2088.62,0.39,0,61008,2133,2111,2073,2051,2013,2122,2062,719,625,500,1580,5,1,143708390,2982,4.04,0.62,06,0.09,513.00,3372.00,2840,20240724,-26.94,1754,20240419,18.30,2285,-9.19,20250122,2015,2.98,20250409,2840,-26.94,20240724,1754,18.30,20240419,0.58,Y,005390,500,718 억,,560719,N,N,686,N,00,N
20250411,150203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,5,2,0.24,256004094,122534,123.32,2090,2100,2070,2715,1465,2090,2089.25,0.39,0,63767,2133,2111,2073,2051,2013,2122,2062,719,625,500,1580,5,1,143708390,3011,4.08,0.62,06,0.09,513.00,3372.00,2840,20240724,-26.23,1754,20240419,19.44,2285,-8.32,20250122,2015,3.97,20250409,2840,-26.23,20240724,1754,19.44,20240419,0.58,Y,005390,500,718 억,,560719,N,N,645,N,00,N
20250411,140204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,0,3,0.00,205731714,98546,99.18,2090,2100,2070,2715,1465,2090,2087.67,0.39,0,56398,2133,2111,2073,2051,2013,2122,2062,719,625,500,1580,5,1,143708390,3004,4.07,0.62,06,0.07,513.00,3372.00,2840,20240724,-26.41,1754,20240419,19.16,2285,-8.53,20250122,2015,3.72,20250409,2840,-26.41,20240724,1754,19.16,20240419,0.58,Y,005390,500,718 억,,560719,N,N,645,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 2120 45 2 2.17 289592795 137567 105.89 2075 2125 2075 2695 1455 2075 2105.10 0.43 0 -17182 2111 2092 2081 2062 2051 2087 2057 719 620 500 1570 5 1 143708390 3047 4.13 0.63 06 0.10 513.00 3372.00 2840 20240724 -25.35 1754 20240419 20.87 2285 -7.22 20250122 2015 5.21 20250409 2840 -25.35 20240724 1754 20.87 20240419 0.57 Y 005390 500 718 억 623783 N N 686 N 00 N
3 20250414 150204 57 100.00 KOSPI 유통 N N N N N 2115 40 2 1.93 279244130 132683 102.13 2075 2125 2075 2695 1455 2075 2104.60 0.43 0 -17468 2111 2092 2081 2062 2051 2087 2057 719 620 500 1570 5 1 143708390 3039 4.12 0.63 06 0.09 513.00 3372.00 2840 20240724 -25.53 1754 20240419 20.58 2285 -7.44 20250122 2015 4.96 20250409 2840 -25.53 20240724 1754 20.58 20240419 0.57 Y 005390 500 718 억 623783 N N 686 N 00 N
4 20250414 140203 57 100.00 KOSPI 유통 N N N N N 2100 25 2 1.20 186972475 89050 68.54 2075 2110 2075 2695 1455 2075 2099.63 0.43 0 -7226 2111 2092 2081 2062 2051 2087 2057 719 620 500 1570 5 1 143708390 3018 4.09 0.62 06 0.06 513.00 3372.00 2840 20240724 -26.06 1754 20240419 19.73 2285 -8.10 20250122 2015 4.22 20250409 2840 -26.06 20240724 1754 19.73 20240419 0.57 Y 005390 500 718 억 623783 N N 686 N 00 N
5 20250414 130204 57 100.00 KOSPI 유통 N N N N N 2100 25 2 1.20 181356090 86377 66.49 2075 2110 2075 2695 1455 2075 2099.59 0.43 0 -7333 2111 2092 2081 2062 2051 2087 2057 719 620 500 1570 5 1 143708390 3018 4.09 0.62 06 0.06 513.00 3372.00 2840 20240724 -26.06 1754 20240419 19.73 2285 -8.10 20250122 2015 4.22 20250409 2840 -26.06 20240724 1754 19.73 20240419 0.57 Y 005390 500 718 억 623783 N N 686 N 00 N
6 20250414 120204 57 100.00 KOSPI 유통 N N N N N 2110 35 2 1.69 156785115 74679 57.48 2075 2110 2075 2695 1455 2075 2099.45 0.43 0 -5640 2111 2092 2081 2062 2051 2087 2057 719 620 500 1570 5 1 143708390 3032 4.11 0.63 06 0.05 513.00 3372.00 2840 20240724 -25.70 1754 20240419 20.30 2285 -7.66 20250122 2015 4.71 20250409 2840 -25.70 20240724 1754 20.30 20240419 0.57 Y 005390 500 718 억 623783 N N 686 N 00 N
7 20250414 110203 57 100.00 KOSPI 유통 N N N N N 2100 25 2 1.20 145165580 69152 53.23 2075 2110 2075 2695 1455 2075 2099.22 0.43 0 -5642 2111 2092 2081 2062 2051 2087 2057 719 620 500 1570 5 1 143708390 3018 4.09 0.62 06 0.05 513.00 3372.00 2840 20240724 -26.06 1754 20240419 19.73 2285 -8.10 20250122 2015 4.22 20250409 2840 -26.06 20240724 1754 19.73 20240419 0.57 Y 005390 500 718 억 623783 N N 686 N 00 N
8 20250414 100203 57 100.00 KOSPI 유통 N N N N N 2090 15 2 0.72 71251965 34050 26.21 2075 2110 2075 2695 1455 2075 2092.57 0.43 0 962 2111 2092 2081 2062 2051 2087 2057 719 620 500 1570 5 1 143708390 3004 4.07 0.62 06 0.02 513.00 3372.00 2840 20240724 -26.41 1754 20240419 19.16 2285 -8.53 20250122 2015 3.72 20250409 2840 -26.41 20240724 1754 19.16 20240419 0.57 Y 005390 500 718 억 623783 N N 686 N 00 N
9 20250414 090204 57 100.00 KOSPI 유통 N N N N N 2075 0 3 0.00 116200 56 0.04 2075 2075 2075 2695 1455 2075 2075.00 0.43 0 0 2111 2092 2081 2062 2051 2087 2057 719 620 500 1570 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 1754 18.30 20240419 0.57 Y 005390 500 718 억 623783 N N 686 N 00 N
10 20250411 160203 57 100.00 KOSPI 유통 N N N N N 2075 -15 5 -0.72 271347344 129917 130.75 2090 2100 2070 2715 1465 2090 2088.62 0.39 0 61008 2133 2111 2073 2051 2013 2122 2062 719 625 500 1580 5 1 143708390 2982 4.04 0.62 06 0.09 513.00 3372.00 2840 20240724 -26.94 1754 20240419 18.30 2285 -9.19 20250122 2015 2.98 20250409 2840 -26.94 20240724 1754 18.30 20240419 0.58 Y 005390 500 718 억 560719 N N 686 N 00 N
11 20250411 150203 57 100.00 KOSPI 유통 N N N N N 2095 5 2 0.24 256004094 122534 123.32 2090 2100 2070 2715 1465 2090 2089.25 0.39 0 63767 2133 2111 2073 2051 2013 2122 2062 719 625 500 1580 5 1 143708390 3011 4.08 0.62 06 0.09 513.00 3372.00 2840 20240724 -26.23 1754 20240419 19.44 2285 -8.32 20250122 2015 3.97 20250409 2840 -26.23 20240724 1754 19.44 20240419 0.58 Y 005390 500 718 억 560719 N N 645 N 00 N
12 20250411 140204 57 100.00 KOSPI 유통 N N N N N 2090 0 3 0.00 205731714 98546 99.18 2090 2100 2070 2715 1465 2090 2087.67 0.39 0 56398 2133 2111 2073 2051 2013 2122 2062 719 625 500 1580 5 1 143708390 3004 4.07 0.62 06 0.07 513.00 3372.00 2840 20240724 -26.41 1754 20240419 19.16 2285 -8.53 20250122 2015 3.72 20250409 2840 -26.41 20240724 1754 19.16 20240419 0.58 Y 005390 500 718 억 560719 N N 645 N 00 N