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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005740/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
20250407,160203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5350,-170,5,-3.08,104615055,19463,105.98,5440,5450,5350,7170,3870,5520,5375.07,2.02,0,-1382,5593,5556,5483,5446,5373,5575,5465,74,1650,500,3640,10,1,14847347,794,3.47,0.24,12,0.13,1543.00,21841.00,9190,20240617,-41.78,5000,20241209,7.00,5740,-6.79,20250108,5200,2.88,20250204,9190,-41.78,20240617,5000,7.00,20241209,0.80,Y,005740,500,74 억,,299926,N,N,0,N,00,N
20250407,150205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,-140,5,-2.54,88889355,16530,90.01,5440,5450,5350,7170,3870,5520,5377.46,2.02,0,-1168,5593,5556,5483,5446,5373,5575,5465,74,1650,500,3640,10,1,14847347,799,3.49,0.25,12,0.11,1543.00,21841.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.80,Y,005740,500,74 억,,299926,N,N,0,N,00,N
20250407,140204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,-140,5,-2.54,84637465,15740,85.71,5440,5450,5350,7170,3870,5520,5377.22,2.02,0,-1012,5593,5556,5483,5446,5373,5575,5465,74,1650,500,3640,10,1,14847347,799,3.49,0.25,12,0.11,1543.00,21841.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.80,Y,005740,500,74 억,,299926,N,N,0,N,00,N
20250407,130203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,-130,5,-2.36,74058880,13774,75.00,5440,5450,5350,7170,3870,5520,5376.72,2.02,0,-757,5593,5556,5483,5446,5373,5575,5465,74,1650,500,3640,10,1,14847347,800,3.49,0.25,12,0.09,1543.00,21841.00,9190,20240617,-41.35,5000,20241209,7.80,5740,-6.10,20250108,5200,3.65,20250204,9190,-41.35,20240617,5000,7.80,20241209,0.80,Y,005740,500,74 억,,299926,N,N,0,N,00,N
20250407,120203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,-120,5,-2.17,71618300,13322,72.54,5440,5450,5350,7170,3870,5520,5375.94,2.02,0,-765,5593,5556,5483,5446,5373,5575,5465,74,1650,500,3640,10,1,14847347,802,3.50,0.25,12,0.09,1543.00,21841.00,9190,20240617,-41.24,5000,20241209,8.00,5740,-5.92,20250108,5200,3.85,20250204,9190,-41.24,20240617,5000,8.00,20241209,0.80,Y,005740,500,74 억,,299926,N,N,0,N,00,N
20250407,110203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,-130,5,-2.36,59183380,11015,59.98,5440,5450,5350,7170,3870,5520,5372.98,2.02,0,-894,5593,5556,5483,5446,5373,5575,5465,74,1650,500,3640,10,1,14847347,800,3.49,0.25,12,0.07,1543.00,21841.00,9190,20240617,-41.35,5000,20241209,7.80,5740,-6.10,20250108,5200,3.65,20250204,9190,-41.35,20240617,5000,7.80,20241209,0.80,Y,005740,500,74 억,,299926,N,N,0,N,00,N
20250407,100204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5360,-160,5,-2.90,50702360,9436,51.38,5440,5450,5350,7170,3870,5520,5373.29,2.02,0,-867,5593,5556,5483,5446,5373,5575,5465,74,1650,500,3640,10,1,14847347,796,3.47,0.25,12,0.06,1543.00,21841.00,9190,20240617,-41.68,5000,20241209,7.20,5740,-6.62,20250108,5200,3.08,20250204,9190,-41.68,20240617,5000,7.20,20241209,0.80,Y,005740,500,74 억,,299926,N,N,0,N,00,N
20250407,090203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5420,-100,5,-1.81,2577970,474,2.58,5440,5450,5420,7170,3870,5520,5438.76,2.02,0,-76,5593,5556,5483,5446,5373,5575,5465,74,1650,500,3640,10,1,14847347,805,3.51,0.25,12,0.00,1543.00,21841.00,9190,20240617,-41.02,5000,20241209,8.40,5740,-5.57,20250108,5200,4.23,20250204,9190,-41.02,20240617,5000,8.40,20241209,0.80,Y,005740,500,74 억,,299926,N,N,0,N,00,N
20250404,160203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5520,50,2,0.91,100564895,18365,109.06,5450,5520,5410,7110,3830,5470,5475.90,2.02,0,561,5556,5512,5436,5392,5316,5535,5415,74,1640,500,3610,10,1,14847347,820,3.58,0.25,12,0.12,1543.00,21841.00,9190,20240617,-39.93,5000,20241209,10.40,5740,-3.83,20250108,5200,6.15,20250204,9190,-39.93,20240617,5000,10.40,20241209,0.79,Y,005740,500,74 억,,299375,N,N,0,N,00,N
20250404,150204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5490,20,2,0.37,87250365,15945,94.69,5450,5510,5410,7110,3830,5470,5471.96,2.02,0,375,5556,5512,5436,5392,5316,5535,5415,74,1640,500,3610,10,1,14847347,815,3.56,0.25,12,0.11,1543.00,21841.00,9190,20240617,-40.26,5000,20241209,9.80,5740,-4.36,20250108,5200,5.58,20250204,9190,-40.26,20240617,5000,9.80,20241209,0.79,Y,005740,500,74 억,,299375,N,N,0,N,00,N
20250404,140205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5490,20,2,0.37,76672390,14021,83.26,5450,5510,5410,7110,3830,5470,5468.40,2.02,0,441,5556,5512,5436,5392,5316,5535,5415,74,1640,500,3610,10,1,14847347,815,3.56,0.25,12,0.09,1543.00,21841.00,9190,20240617,-40.26,5000,20241209,9.80,5740,-4.36,20250108,5200,5.58,20250204,9190,-40.26,20240617,5000,9.80,20241209,0.79,Y,005740,500,74 억,,299375,N,N,0,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 20250407 160203 57 100.00 KOSPI 금융 N N N N N 5350 -170 5 -3.08 104615055 19463 105.98 5440 5450 5350 7170 3870 5520 5375.07 2.02 0 -1382 5593 5556 5483 5446 5373 5575 5465 74 1650 500 3640 10 1 14847347 794 3.47 0.24 12 0.13 1543.00 21841.00 9190 20240617 -41.78 5000 20241209 7.00 5740 -6.79 20250108 5200 2.88 20250204 9190 -41.78 20240617 5000 7.00 20241209 0.80 Y 005740 500 74 억 299926 N N 0 N 00 N
3 20250407 150205 57 100.00 KOSPI 금융 N N N N N 5380 -140 5 -2.54 88889355 16530 90.01 5440 5450 5350 7170 3870 5520 5377.46 2.02 0 -1168 5593 5556 5483 5446 5373 5575 5465 74 1650 500 3640 10 1 14847347 799 3.49 0.25 12 0.11 1543.00 21841.00 9190 20240617 -41.46 5000 20241209 7.60 5740 -6.27 20250108 5200 3.46 20250204 9190 -41.46 20240617 5000 7.60 20241209 0.80 Y 005740 500 74 억 299926 N N 0 N 00 N
4 20250407 140204 57 100.00 KOSPI 금융 N N N N N 5380 -140 5 -2.54 84637465 15740 85.71 5440 5450 5350 7170 3870 5520 5377.22 2.02 0 -1012 5593 5556 5483 5446 5373 5575 5465 74 1650 500 3640 10 1 14847347 799 3.49 0.25 12 0.11 1543.00 21841.00 9190 20240617 -41.46 5000 20241209 7.60 5740 -6.27 20250108 5200 3.46 20250204 9190 -41.46 20240617 5000 7.60 20241209 0.80 Y 005740 500 74 억 299926 N N 0 N 00 N
5 20250407 130203 57 100.00 KOSPI 금융 N N N N N 5390 -130 5 -2.36 74058880 13774 75.00 5440 5450 5350 7170 3870 5520 5376.72 2.02 0 -757 5593 5556 5483 5446 5373 5575 5465 74 1650 500 3640 10 1 14847347 800 3.49 0.25 12 0.09 1543.00 21841.00 9190 20240617 -41.35 5000 20241209 7.80 5740 -6.10 20250108 5200 3.65 20250204 9190 -41.35 20240617 5000 7.80 20241209 0.80 Y 005740 500 74 억 299926 N N 0 N 00 N
6 20250407 120203 57 100.00 KOSPI 금융 N N N N N 5400 -120 5 -2.17 71618300 13322 72.54 5440 5450 5350 7170 3870 5520 5375.94 2.02 0 -765 5593 5556 5483 5446 5373 5575 5465 74 1650 500 3640 10 1 14847347 802 3.50 0.25 12 0.09 1543.00 21841.00 9190 20240617 -41.24 5000 20241209 8.00 5740 -5.92 20250108 5200 3.85 20250204 9190 -41.24 20240617 5000 8.00 20241209 0.80 Y 005740 500 74 억 299926 N N 0 N 00 N
7 20250407 110203 57 100.00 KOSPI 금융 N N N N N 5390 -130 5 -2.36 59183380 11015 59.98 5440 5450 5350 7170 3870 5520 5372.98 2.02 0 -894 5593 5556 5483 5446 5373 5575 5465 74 1650 500 3640 10 1 14847347 800 3.49 0.25 12 0.07 1543.00 21841.00 9190 20240617 -41.35 5000 20241209 7.80 5740 -6.10 20250108 5200 3.65 20250204 9190 -41.35 20240617 5000 7.80 20241209 0.80 Y 005740 500 74 억 299926 N N 0 N 00 N
8 20250407 100204 57 100.00 KOSPI 금융 N N N N N 5360 -160 5 -2.90 50702360 9436 51.38 5440 5450 5350 7170 3870 5520 5373.29 2.02 0 -867 5593 5556 5483 5446 5373 5575 5465 74 1650 500 3640 10 1 14847347 796 3.47 0.25 12 0.06 1543.00 21841.00 9190 20240617 -41.68 5000 20241209 7.20 5740 -6.62 20250108 5200 3.08 20250204 9190 -41.68 20240617 5000 7.20 20241209 0.80 Y 005740 500 74 억 299926 N N 0 N 00 N
9 20250407 090203 57 100.00 KOSPI 금융 N N N N N 5420 -100 5 -1.81 2577970 474 2.58 5440 5450 5420 7170 3870 5520 5438.76 2.02 0 -76 5593 5556 5483 5446 5373 5575 5465 74 1650 500 3640 10 1 14847347 805 3.51 0.25 12 0.00 1543.00 21841.00 9190 20240617 -41.02 5000 20241209 8.40 5740 -5.57 20250108 5200 4.23 20250204 9190 -41.02 20240617 5000 8.40 20241209 0.80 Y 005740 500 74 억 299926 N N 0 N 00 N
10 20250404 160203 57 100.00 KOSPI 금융 N N N N N 5520 50 2 0.91 100564895 18365 109.06 5450 5520 5410 7110 3830 5470 5475.90 2.02 0 561 5556 5512 5436 5392 5316 5535 5415 74 1640 500 3610 10 1 14847347 820 3.58 0.25 12 0.12 1543.00 21841.00 9190 20240617 -39.93 5000 20241209 10.40 5740 -3.83 20250108 5200 6.15 20250204 9190 -39.93 20240617 5000 10.40 20241209 0.79 Y 005740 500 74 억 299375 N N 0 N 00 N
11 20250404 150204 57 100.00 KOSPI 금융 N N N N N 5490 20 2 0.37 87250365 15945 94.69 5450 5510 5410 7110 3830 5470 5471.96 2.02 0 375 5556 5512 5436 5392 5316 5535 5415 74 1640 500 3610 10 1 14847347 815 3.56 0.25 12 0.11 1543.00 21841.00 9190 20240617 -40.26 5000 20241209 9.80 5740 -4.36 20250108 5200 5.58 20250204 9190 -40.26 20240617 5000 9.80 20241209 0.79 Y 005740 500 74 억 299375 N N 0 N 00 N
12 20250404 140205 57 100.00 KOSPI 금융 N N N N N 5490 20 2 0.37 76672390 14021 83.26 5450 5510 5410 7110 3830 5470 5468.40 2.02 0 441 5556 5512 5436 5392 5316 5535 5415 74 1640 500 3610 10 1 14847347 815 3.56 0.25 12 0.09 1543.00 21841.00 9190 20240617 -40.26 5000 20241209 9.80 5740 -4.36 20250108 5200 5.58 20250204 9190 -40.26 20240617 5000 9.80 20241209 0.79 Y 005740 500 74 억 299375 N N 0 N 00 N