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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5610,-70,5,-1.23,202186210,36404,27.06,5620,5630,5480,7380,3980,5680,5552.17,2.27,0,6011,5973,5826,5633,5486,5293,5900,5560,74,1700,500,3740,10,1,14847347,833,3.64,0.26,12,0.25,1543.00,21841.00,9190,20240617,-38.96,5000,20241209,12.20,5780,-2.94,20250410,5200,7.88,20250204,9190,-38.96,20240617,5000,12.20,20241209,0.81,Y,005740,500,74 억,,336621,N,N,0,N,00,N
20250411,150206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5620,-60,5,-1.06,190668700,34350,25.54,5620,5630,5480,7380,3980,5680,5549.24,2.27,0,6649,5973,5826,5633,5486,5293,5900,5560,74,1700,500,3740,10,1,14847347,834,3.64,0.26,12,0.23,1543.00,21841.00,9190,20240617,-38.85,5000,20241209,12.40,5780,-2.77,20250410,5200,8.08,20250204,9190,-38.85,20240617,5000,12.40,20241209,0.81,Y,005740,500,74 억,,336621,N,N,0,N,00,N
20250411,140207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5580,-100,5,-1.76,172042040,31027,23.07,5620,5630,5480,7380,3980,5680,5543.15,2.27,0,6588,5973,5826,5633,5486,5293,5900,5560,74,1700,500,3740,10,1,14847347,828,3.62,0.26,12,0.21,1543.00,21841.00,9190,20240617,-39.28,5000,20241209,11.60,5780,-3.46,20250410,5200,7.31,20250204,9190,-39.28,20240617,5000,11.60,20241209,0.81,Y,005740,500,74 억,,336621,N,N,0,N,00,N
20250411,130207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5590,-90,5,-1.58,162759110,29368,21.83,5620,5630,5480,7380,3980,5680,5540.16,2.27,0,6509,5973,5826,5633,5486,5293,5900,5560,74,1700,500,3740,10,1,14847347,830,3.62,0.26,12,0.20,1543.00,21841.00,9190,20240617,-39.17,5000,20241209,11.80,5780,-3.29,20250410,5200,7.50,20250204,9190,-39.17,20240617,5000,11.80,20241209,0.81,Y,005740,500,74 억,,336621,N,N,0,N,00,N
20250411,120207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5620,-60,5,-1.06,154366260,27870,20.72,5620,5630,5480,7380,3980,5680,5536.75,2.27,0,7064,5973,5826,5633,5486,5293,5900,5560,74,1700,500,3740,10,1,14847347,834,3.64,0.26,12,0.19,1543.00,21841.00,9190,20240617,-38.85,5000,20241209,12.40,5780,-2.77,20250410,5200,8.08,20250204,9190,-38.85,20240617,5000,12.40,20241209,0.81,Y,005740,500,74 억,,336621,N,N,0,N,00,N
20250411,110206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5590,-90,5,-1.58,146430470,26448,19.66,5620,5630,5480,7380,3980,5680,5534.34,2.27,0,6465,5973,5826,5633,5486,5293,5900,5560,74,1700,500,3740,10,1,14847347,830,3.62,0.26,12,0.18,1543.00,21841.00,9190,20240617,-39.17,5000,20241209,11.80,5780,-3.29,20250410,5200,7.50,20250204,9190,-39.17,20240617,5000,11.80,20241209,0.81,Y,005740,500,74 억,,336621,N,N,0,N,00,N
20250411,100207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5570,-110,5,-1.94,132492730,23960,17.81,5620,5620,5480,7380,3980,5680,5527.20,2.27,0,6856,5973,5826,5633,5486,5293,5900,5560,74,1700,500,3740,10,1,14847347,827,3.61,0.26,12,0.16,1543.00,21841.00,9190,20240617,-39.39,5000,20241209,11.40,5780,-3.63,20250410,5200,7.12,20250204,9190,-39.39,20240617,5000,11.40,20241209,0.81,Y,005740,500,74 억,,336621,N,N,0,N,00,N
20250411,090207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5560,-120,5,-2.11,22431600,4003,2.98,5620,5620,5560,7380,3980,5680,5595.25,2.27,0,1245,5973,5826,5633,5486,5293,5900,5560,74,1700,500,3740,10,1,14847347,826,3.60,0.25,12,0.03,1543.00,21841.00,9190,20240617,-39.50,5000,20241209,11.20,5780,-3.81,20250410,5200,6.92,20250204,9190,-39.50,20240617,5000,11.20,20241209,0.81,Y,005740,500,74 억,,336621,N,N,0,N,00,N
20250410,160206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5680,310,2,5.77,752644850,133517,845.90,5450,5780,5440,6980,3760,5370,5636.93,2.19,0,11674,5523,5446,5403,5326,5283,5425,5305,74,1610,500,3540,10,1,14847347,843,3.68,0.26,12,0.90,1543.00,21841.00,9190,20240617,-38.19,5000,20241209,13.60,5780,-1.73,20250410,5200,9.23,20250204,9190,-38.19,20240617,5000,13.60,20241209,0.80,Y,005740,500,74 억,,324936,N,N,0,N,00,N
20250410,150206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5630,260,2,4.84,705657960,125211,793.28,5450,5780,5440,6980,3760,5370,5635.75,2.19,0,9904,5523,5446,5403,5326,5283,5425,5305,74,1610,500,3540,10,1,14847347,836,3.65,0.26,12,0.84,1543.00,21841.00,9190,20240617,-38.74,5000,20241209,12.60,5780,-2.60,20250410,5200,8.27,20250204,9190,-38.74,20240617,5000,12.60,20241209,0.80,Y,005740,500,74 억,,324936,N,N,0,N,00,N
20250410,140206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5650,280,2,5.21,682852330,121169,767.67,5450,5780,5440,6980,3760,5370,5635.54,2.19,0,9396,5523,5446,5403,5326,5283,5425,5305,74,1610,500,3540,10,1,14847347,839,3.66,0.26,12,0.82,1543.00,21841.00,9190,20240617,-38.52,5000,20241209,13.00,5780,-2.25,20250410,5200,8.65,20250204,9190,-38.52,20240617,5000,13.00,20241209,0.80,Y,005740,500,74 억,,324936,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 20250411 160206 57 100.00 KOSPI 금융 N N N N N 5610 -70 5 -1.23 202186210 36404 27.06 5620 5630 5480 7380 3980 5680 5552.17 2.27 0 6011 5973 5826 5633 5486 5293 5900 5560 74 1700 500 3740 10 1 14847347 833 3.64 0.26 12 0.25 1543.00 21841.00 9190 20240617 -38.96 5000 20241209 12.20 5780 -2.94 20250410 5200 7.88 20250204 9190 -38.96 20240617 5000 12.20 20241209 0.81 Y 005740 500 74 억 336621 N N 0 N 00 N
3 20250411 150206 57 100.00 KOSPI 금융 N N N N N 5620 -60 5 -1.06 190668700 34350 25.54 5620 5630 5480 7380 3980 5680 5549.24 2.27 0 6649 5973 5826 5633 5486 5293 5900 5560 74 1700 500 3740 10 1 14847347 834 3.64 0.26 12 0.23 1543.00 21841.00 9190 20240617 -38.85 5000 20241209 12.40 5780 -2.77 20250410 5200 8.08 20250204 9190 -38.85 20240617 5000 12.40 20241209 0.81 Y 005740 500 74 억 336621 N N 0 N 00 N
4 20250411 140207 57 100.00 KOSPI 금융 N N N N N 5580 -100 5 -1.76 172042040 31027 23.07 5620 5630 5480 7380 3980 5680 5543.15 2.27 0 6588 5973 5826 5633 5486 5293 5900 5560 74 1700 500 3740 10 1 14847347 828 3.62 0.26 12 0.21 1543.00 21841.00 9190 20240617 -39.28 5000 20241209 11.60 5780 -3.46 20250410 5200 7.31 20250204 9190 -39.28 20240617 5000 11.60 20241209 0.81 Y 005740 500 74 억 336621 N N 0 N 00 N
5 20250411 130207 57 100.00 KOSPI 금융 N N N N N 5590 -90 5 -1.58 162759110 29368 21.83 5620 5630 5480 7380 3980 5680 5540.16 2.27 0 6509 5973 5826 5633 5486 5293 5900 5560 74 1700 500 3740 10 1 14847347 830 3.62 0.26 12 0.20 1543.00 21841.00 9190 20240617 -39.17 5000 20241209 11.80 5780 -3.29 20250410 5200 7.50 20250204 9190 -39.17 20240617 5000 11.80 20241209 0.81 Y 005740 500 74 억 336621 N N 0 N 00 N
6 20250411 120207 57 100.00 KOSPI 금융 N N N N N 5620 -60 5 -1.06 154366260 27870 20.72 5620 5630 5480 7380 3980 5680 5536.75 2.27 0 7064 5973 5826 5633 5486 5293 5900 5560 74 1700 500 3740 10 1 14847347 834 3.64 0.26 12 0.19 1543.00 21841.00 9190 20240617 -38.85 5000 20241209 12.40 5780 -2.77 20250410 5200 8.08 20250204 9190 -38.85 20240617 5000 12.40 20241209 0.81 Y 005740 500 74 억 336621 N N 0 N 00 N
7 20250411 110206 57 100.00 KOSPI 금융 N N N N N 5590 -90 5 -1.58 146430470 26448 19.66 5620 5630 5480 7380 3980 5680 5534.34 2.27 0 6465 5973 5826 5633 5486 5293 5900 5560 74 1700 500 3740 10 1 14847347 830 3.62 0.26 12 0.18 1543.00 21841.00 9190 20240617 -39.17 5000 20241209 11.80 5780 -3.29 20250410 5200 7.50 20250204 9190 -39.17 20240617 5000 11.80 20241209 0.81 Y 005740 500 74 억 336621 N N 0 N 00 N
8 20250411 100207 57 100.00 KOSPI 금융 N N N N N 5570 -110 5 -1.94 132492730 23960 17.81 5620 5620 5480 7380 3980 5680 5527.20 2.27 0 6856 5973 5826 5633 5486 5293 5900 5560 74 1700 500 3740 10 1 14847347 827 3.61 0.26 12 0.16 1543.00 21841.00 9190 20240617 -39.39 5000 20241209 11.40 5780 -3.63 20250410 5200 7.12 20250204 9190 -39.39 20240617 5000 11.40 20241209 0.81 Y 005740 500 74 억 336621 N N 0 N 00 N
9 20250411 090207 57 100.00 KOSPI 금융 N N N N N 5560 -120 5 -2.11 22431600 4003 2.98 5620 5620 5560 7380 3980 5680 5595.25 2.27 0 1245 5973 5826 5633 5486 5293 5900 5560 74 1700 500 3740 10 1 14847347 826 3.60 0.25 12 0.03 1543.00 21841.00 9190 20240617 -39.50 5000 20241209 11.20 5780 -3.81 20250410 5200 6.92 20250204 9190 -39.50 20240617 5000 11.20 20241209 0.81 Y 005740 500 74 억 336621 N N 0 N 00 N
10 20250410 160206 57 100.00 KOSPI 금융 N N N N N 5680 310 2 5.77 752644850 133517 845.90 5450 5780 5440 6980 3760 5370 5636.93 2.19 0 11674 5523 5446 5403 5326 5283 5425 5305 74 1610 500 3540 10 1 14847347 843 3.68 0.26 12 0.90 1543.00 21841.00 9190 20240617 -38.19 5000 20241209 13.60 5780 -1.73 20250410 5200 9.23 20250204 9190 -38.19 20240617 5000 13.60 20241209 0.80 Y 005740 500 74 억 324936 N N 0 N 00 N
11 20250410 150206 57 100.00 KOSPI 금융 N N N N N 5630 260 2 4.84 705657960 125211 793.28 5450 5780 5440 6980 3760 5370 5635.75 2.19 0 9904 5523 5446 5403 5326 5283 5425 5305 74 1610 500 3540 10 1 14847347 836 3.65 0.26 12 0.84 1543.00 21841.00 9190 20240617 -38.74 5000 20241209 12.60 5780 -2.60 20250410 5200 8.27 20250204 9190 -38.74 20240617 5000 12.60 20241209 0.80 Y 005740 500 74 억 324936 N N 0 N 00 N
12 20250410 140206 57 100.00 KOSPI 금융 N N N N N 5650 280 2 5.21 682852330 121169 767.67 5450 5780 5440 6980 3760 5370 5635.54 2.19 0 9396 5523 5446 5403 5326 5283 5425 5305 74 1610 500 3540 10 1 14847347 839 3.66 0.26 12 0.82 1543.00 21841.00 9190 20240617 -38.52 5000 20241209 13.00 5780 -2.25 20250410 5200 8.65 20250204 9190 -38.52 20240617 5000 13.00 20241209 0.80 Y 005740 500 74 억 324936 N N 0 N 00 N