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
005940/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
20250407,160205,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12700,-720,5,-5.37,11655175140,911892,140.08,13170,13170,12680,17440,9400,13420,12781.35,16.90,0,-121334,13713,13566,13393,13246,13073,13640,13320,16832,4020,5000,10190,10,1,327492299,41592,6.43,0.54,12,0.28,1976.00,23469.00,15340,20250226,-17.21,10800,20240415,17.59,15340,-17.21,20250226,12680,0.16,20250407,15340,-17.21,20250226,10800,17.59,20240415,0.12,Y,005940,5000,16832 억,,55340381,N,N,215008,N,00,N
20250407,150207,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12710,-710,5,-5.29,10807977580,845169,129.83,13170,13170,12680,17440,9400,13420,12787.95,16.90,0,-111908,13713,13566,13393,13246,13073,13640,13320,16832,4020,5000,10190,10,1,327492299,41624,6.43,0.54,12,0.26,1976.00,23469.00,15340,20250226,-17.14,10800,20240415,17.69,15340,-17.14,20250226,12680,0.24,20250407,15340,-17.14,20250226,10800,17.69,20240415,0.12,Y,005940,5000,16832 억,,55340381,N,N,88074,N,00,N
20250407,140207,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12760,-660,5,-4.92,9266344600,724048,111.23,13170,13170,12680,17440,9400,13420,12797.97,16.90,0,-115594,13713,13566,13393,13246,13073,13640,13320,16832,4020,5000,10190,10,1,327492299,41788,6.46,0.54,12,0.22,1976.00,23469.00,15340,20250226,-16.82,10800,20240415,18.15,15340,-16.82,20250226,12680,0.63,20250407,15340,-16.82,20250226,10800,18.15,20240415,0.12,Y,005940,5000,16832 억,,55340381,N,N,88074,N,00,N
20250407,130206,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12820,-600,5,-4.47,7580574805,592163,90.97,13170,13170,12680,17440,9400,13420,12801.50,16.90,0,-104674,13713,13566,13393,13246,13073,13640,13320,16832,4020,5000,10190,10,1,327492299,41985,6.49,0.55,12,0.18,1976.00,23469.00,15340,20250226,-16.43,10800,20240415,18.70,15340,-16.43,20250226,12680,1.10,20250407,15340,-16.43,20250226,10800,18.70,20240415,0.12,Y,005940,5000,16832 억,,55340381,N,N,88074,N,00,N
20250407,120206,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12790,-630,5,-4.69,6309863755,492870,75.71,13170,13170,12680,17440,9400,13420,12802.29,16.90,0,-96639,13713,13566,13393,13246,13073,13640,13320,16832,4020,5000,10190,10,1,327492299,41886,6.47,0.54,12,0.15,1976.00,23469.00,15340,20250226,-16.62,10800,20240415,18.43,15340,-16.62,20250226,12680,0.87,20250407,15340,-16.62,20250226,10800,18.43,20240415,0.12,Y,005940,5000,16832 억,,55340381,N,N,88074,N,00,N
20250407,110206,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12800,-620,5,-4.62,4884790090,381381,58.59,13170,13170,12680,17440,9400,13420,12808.16,16.90,0,-92707,13713,13566,13393,13246,13073,13640,13320,16832,4020,5000,10190,10,1,327492299,41919,6.48,0.55,12,0.12,1976.00,23469.00,15340,20250226,-16.56,10800,20240415,18.52,15340,-16.56,20250226,12680,0.95,20250407,15340,-16.56,20250226,10800,18.52,20240415,0.12,Y,005940,5000,16832 억,,55340381,N,N,88074,N,00,N
20250407,100206,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12740,-680,5,-5.07,3498993755,272894,41.92,13170,13170,12680,17440,9400,13420,12821.81,16.90,0,-108258,13713,13566,13393,13246,13073,13640,13320,16832,4020,5000,10190,10,1,327492299,41723,6.45,0.54,12,0.08,1976.00,23469.00,15340,20250226,-16.95,10800,20240415,17.96,15340,-16.95,20250226,12680,0.47,20250407,15340,-16.95,20250226,10800,17.96,20240415,0.12,Y,005940,5000,16832 억,,55340381,N,N,88074,N,00,N
20250407,090206,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12830,-590,5,-4.40,407494460,31526,4.84,13170,13170,12830,17440,9400,13420,12925.66,16.90,0,-10266,13713,13566,13393,13246,13073,13640,13320,16832,4020,5000,10190,10,1,327492299,42017,6.49,0.55,12,0.01,1976.00,23469.00,15340,20250226,-16.36,10800,20240415,18.80,15340,-16.36,20250226,12830,0.00,20250407,15340,-16.36,20250226,10800,18.80,20240415,0.12,Y,005940,5000,16832 억,,55340381,N,N,88074,N,00,N
20250404,160206,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13420,-30,5,-0.22,8719719480,650962,59.51,13340,13540,13220,17480,9420,13450,13395.13,16.84,0,60020,13870,13660,13490,13280,13110,13575,13195,16832,4030,5000,10220,10,1,327492299,43949,8.46,0.62,12,0.20,1587.00,21756.00,15340,20250226,-12.52,10800,20240415,24.26,15340,-12.52,20250226,13220,1.51,20250404,15340,-12.52,20250226,10800,24.26,20240415,0.12,Y,005940,5000,16832 억,,55137863,N,N,88074,N,00,N
20250404,150207,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13380,-70,5,-0.52,7879288110,588251,53.78,13340,13540,13220,17480,9420,13450,13394.43,16.84,0,49844,13870,13660,13490,13280,13110,13575,13195,16832,4030,5000,10220,10,1,327492299,43818,8.43,0.62,12,0.18,1587.00,21756.00,15340,20250226,-12.78,10800,20240415,23.89,15340,-12.78,20250226,13220,1.21,20250404,15340,-12.78,20250226,10800,23.89,20240415,0.12,Y,005940,5000,16832 억,,55137863,N,N,158582,N,00,N
20250404,140208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13440,-10,5,-0.07,5345739930,398560,36.44,13340,13540,13220,17480,9420,13450,13412.64,16.84,0,53644,13870,13660,13490,13280,13110,13575,13195,16832,4030,5000,10220,10,1,327492299,44015,8.47,0.62,12,0.12,1587.00,21756.00,15340,20250226,-12.39,10800,20240415,24.44,15340,-12.39,20250226,13220,1.66,20250404,15340,-12.39,20250226,10800,24.44,20240415,0.12,Y,005940,5000,16832 억,,55137863,N,N,158582,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 160205 55 30.00 KOSPI200 증권 N N N Y 40 N 12700 -720 5 -5.37 11655175140 911892 140.08 13170 13170 12680 17440 9400 13420 12781.35 16.90 0 -121334 13713 13566 13393 13246 13073 13640 13320 16832 4020 5000 10190 10 1 327492299 41592 6.43 0.54 12 0.28 1976.00 23469.00 15340 20250226 -17.21 10800 20240415 17.59 15340 -17.21 20250226 12680 0.16 20250407 15340 -17.21 20250226 10800 17.59 20240415 0.12 Y 005940 5000 16832 억 55340381 N N 215008 N 00 N
3 20250407 150207 55 30.00 KOSPI200 증권 N N N Y 40 N 12710 -710 5 -5.29 10807977580 845169 129.83 13170 13170 12680 17440 9400 13420 12787.95 16.90 0 -111908 13713 13566 13393 13246 13073 13640 13320 16832 4020 5000 10190 10 1 327492299 41624 6.43 0.54 12 0.26 1976.00 23469.00 15340 20250226 -17.14 10800 20240415 17.69 15340 -17.14 20250226 12680 0.24 20250407 15340 -17.14 20250226 10800 17.69 20240415 0.12 Y 005940 5000 16832 억 55340381 N N 88074 N 00 N
4 20250407 140207 55 30.00 KOSPI200 증권 N N N Y 40 N 12760 -660 5 -4.92 9266344600 724048 111.23 13170 13170 12680 17440 9400 13420 12797.97 16.90 0 -115594 13713 13566 13393 13246 13073 13640 13320 16832 4020 5000 10190 10 1 327492299 41788 6.46 0.54 12 0.22 1976.00 23469.00 15340 20250226 -16.82 10800 20240415 18.15 15340 -16.82 20250226 12680 0.63 20250407 15340 -16.82 20250226 10800 18.15 20240415 0.12 Y 005940 5000 16832 억 55340381 N N 88074 N 00 N
5 20250407 130206 55 30.00 KOSPI200 증권 N N N Y 40 N 12820 -600 5 -4.47 7580574805 592163 90.97 13170 13170 12680 17440 9400 13420 12801.50 16.90 0 -104674 13713 13566 13393 13246 13073 13640 13320 16832 4020 5000 10190 10 1 327492299 41985 6.49 0.55 12 0.18 1976.00 23469.00 15340 20250226 -16.43 10800 20240415 18.70 15340 -16.43 20250226 12680 1.10 20250407 15340 -16.43 20250226 10800 18.70 20240415 0.12 Y 005940 5000 16832 억 55340381 N N 88074 N 00 N
6 20250407 120206 55 30.00 KOSPI200 증권 N N N Y 40 N 12790 -630 5 -4.69 6309863755 492870 75.71 13170 13170 12680 17440 9400 13420 12802.29 16.90 0 -96639 13713 13566 13393 13246 13073 13640 13320 16832 4020 5000 10190 10 1 327492299 41886 6.47 0.54 12 0.15 1976.00 23469.00 15340 20250226 -16.62 10800 20240415 18.43 15340 -16.62 20250226 12680 0.87 20250407 15340 -16.62 20250226 10800 18.43 20240415 0.12 Y 005940 5000 16832 억 55340381 N N 88074 N 00 N
7 20250407 110206 55 30.00 KOSPI200 증권 N N N Y 40 N 12800 -620 5 -4.62 4884790090 381381 58.59 13170 13170 12680 17440 9400 13420 12808.16 16.90 0 -92707 13713 13566 13393 13246 13073 13640 13320 16832 4020 5000 10190 10 1 327492299 41919 6.48 0.55 12 0.12 1976.00 23469.00 15340 20250226 -16.56 10800 20240415 18.52 15340 -16.56 20250226 12680 0.95 20250407 15340 -16.56 20250226 10800 18.52 20240415 0.12 Y 005940 5000 16832 억 55340381 N N 88074 N 00 N
8 20250407 100206 55 30.00 KOSPI200 증권 N N N Y 40 N 12740 -680 5 -5.07 3498993755 272894 41.92 13170 13170 12680 17440 9400 13420 12821.81 16.90 0 -108258 13713 13566 13393 13246 13073 13640 13320 16832 4020 5000 10190 10 1 327492299 41723 6.45 0.54 12 0.08 1976.00 23469.00 15340 20250226 -16.95 10800 20240415 17.96 15340 -16.95 20250226 12680 0.47 20250407 15340 -16.95 20250226 10800 17.96 20240415 0.12 Y 005940 5000 16832 억 55340381 N N 88074 N 00 N
9 20250407 090206 55 30.00 KOSPI200 증권 N N N Y 40 N 12830 -590 5 -4.40 407494460 31526 4.84 13170 13170 12830 17440 9400 13420 12925.66 16.90 0 -10266 13713 13566 13393 13246 13073 13640 13320 16832 4020 5000 10190 10 1 327492299 42017 6.49 0.55 12 0.01 1976.00 23469.00 15340 20250226 -16.36 10800 20240415 18.80 15340 -16.36 20250226 12830 0.00 20250407 15340 -16.36 20250226 10800 18.80 20240415 0.12 Y 005940 5000 16832 억 55340381 N N 88074 N 00 N
10 20250404 160206 55 30.00 KOSPI200 증권 N N N Y 40 N 13420 -30 5 -0.22 8719719480 650962 59.51 13340 13540 13220 17480 9420 13450 13395.13 16.84 0 60020 13870 13660 13490 13280 13110 13575 13195 16832 4030 5000 10220 10 1 327492299 43949 8.46 0.62 12 0.20 1587.00 21756.00 15340 20250226 -12.52 10800 20240415 24.26 15340 -12.52 20250226 13220 1.51 20250404 15340 -12.52 20250226 10800 24.26 20240415 0.12 Y 005940 5000 16832 억 55137863 N N 88074 N 00 N
11 20250404 150207 55 30.00 KOSPI200 증권 N N N Y 40 N 13380 -70 5 -0.52 7879288110 588251 53.78 13340 13540 13220 17480 9420 13450 13394.43 16.84 0 49844 13870 13660 13490 13280 13110 13575 13195 16832 4030 5000 10220 10 1 327492299 43818 8.43 0.62 12 0.18 1587.00 21756.00 15340 20250226 -12.78 10800 20240415 23.89 15340 -12.78 20250226 13220 1.21 20250404 15340 -12.78 20250226 10800 23.89 20240415 0.12 Y 005940 5000 16832 억 55137863 N N 158582 N 00 N
12 20250404 140208 55 30.00 KOSPI200 증권 N N N Y 40 N 13440 -10 5 -0.07 5345739930 398560 36.44 13340 13540 13220 17480 9420 13450 13412.64 16.84 0 53644 13870 13660 13490 13280 13110 13575 13195 16832 4030 5000 10220 10 1 327492299 44015 8.47 0.62 12 0.12 1587.00 21756.00 15340 20250226 -12.39 10800 20240415 24.44 15340 -12.39 20250226 13220 1.66 20250404 15340 -12.39 20250226 10800 24.44 20240415 0.12 Y 005940 5000 16832 억 55137863 N N 158582 N 00 N