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
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
20250411,160209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12780,-50,5,-0.39,5310143810,417255,57.33,12750,12780,12600,16670,8990,12830,12726.37,16.94,0,-55292,12983,12906,12763,12686,12543,12945,12725,16832,3840,5000,9750,10,1,327492299,41854,6.47,0.54,12,0.13,1976.00,23469.00,15340,20250226,-16.69,10800,20240415,18.33,15340,-16.69,20250226,12110,5.53,20250409,15340,-16.69,20250226,10800,18.33,20240415,0.10,Y,005940,5000,16832 억,,55464114,N,N,97297,N,00,N
20250411,150209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12750,-80,5,-0.62,4021690650,316381,43.47,12750,12780,12600,16670,8990,12830,12711.54,16.94,0,-52885,12983,12906,12763,12686,12543,12945,12725,16832,3840,5000,9750,10,1,327492299,41755,6.45,0.54,12,0.10,1976.00,23469.00,15340,20250226,-16.88,10800,20240415,18.06,15340,-16.88,20250226,12110,5.28,20250409,15340,-16.88,20250226,10800,18.06,20240415,0.10,Y,005940,5000,16832 억,,55464114,N,N,46020,N,00,N
20250411,140210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12770,-60,5,-0.47,3073951310,241961,33.24,12750,12780,12600,16670,8990,12830,12704.33,16.94,0,-54985,12983,12906,12763,12686,12543,12945,12725,16832,3840,5000,9750,10,1,327492299,41821,6.46,0.54,12,0.07,1976.00,23469.00,15340,20250226,-16.75,10800,20240415,18.24,15340,-16.75,20250226,12110,5.45,20250409,15340,-16.75,20250226,10800,18.24,20240415,0.10,Y,005940,5000,16832 억,,55464114,N,N,46020,N,00,N
20250411,130210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12750,-80,5,-0.62,2616615815,206090,28.31,12750,12780,12600,16670,8990,12830,12696.47,16.94,0,-51120,12983,12906,12763,12686,12543,12945,12725,16832,3840,5000,9750,10,1,327492299,41755,6.45,0.54,12,0.06,1976.00,23469.00,15340,20250226,-16.88,10800,20240415,18.06,15340,-16.88,20250226,12110,5.28,20250409,15340,-16.88,20250226,10800,18.06,20240415,0.10,Y,005940,5000,16832 억,,55464114,N,N,46020,N,00,N
20250411,120210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12740,-90,5,-0.70,2051261120,161759,22.22,12750,12780,12600,16670,8990,12830,12680.97,16.94,0,-49745,12983,12906,12763,12686,12543,12945,12725,16832,3840,5000,9750,10,1,327492299,41723,6.45,0.54,12,0.05,1976.00,23469.00,15340,20250226,-16.95,10800,20240415,17.96,15340,-16.95,20250226,12110,5.20,20250409,15340,-16.95,20250226,10800,17.96,20240415,0.10,Y,005940,5000,16832 억,,55464114,N,N,46020,N,00,N
20250411,110209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12660,-170,5,-1.33,1494090485,117842,16.19,12750,12780,12600,16670,8990,12830,12678.76,16.94,0,-37061,12983,12906,12763,12686,12543,12945,12725,16832,3840,5000,9750,10,1,327492299,41461,6.41,0.54,12,0.04,1976.00,23469.00,15340,20250226,-17.47,10800,20240415,17.22,15340,-17.47,20250226,12110,4.54,20250409,15340,-17.47,20250226,10800,17.22,20240415,0.10,Y,005940,5000,16832 억,,55464114,N,N,46020,N,00,N
20250411,100210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12640,-190,5,-1.48,868857920,68371,9.39,12750,12780,12620,16670,8990,12830,12707.99,16.94,0,-18889,12983,12906,12763,12686,12543,12945,12725,16832,3840,5000,9750,10,1,327492299,41395,6.40,0.54,12,0.02,1976.00,23469.00,15340,20250226,-17.60,10800,20240415,17.04,15340,-17.60,20250226,12110,4.38,20250409,15340,-17.60,20250226,10800,17.04,20240415,0.10,Y,005940,5000,16832 억,,55464114,N,N,46020,N,00,N
20250411,090210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12680,-150,5,-1.17,62162350,4892,0.67,12750,12750,12640,16670,8990,12830,12706.94,16.94,0,-2407,12983,12906,12763,12686,12543,12945,12725,16832,3840,5000,9750,10,1,327492299,41526,6.42,0.54,12,0.00,1976.00,23469.00,15340,20250226,-17.34,10800,20240415,17.41,15340,-17.34,20250226,12110,4.71,20250409,15340,-17.34,20250226,10800,17.41,20240415,0.10,Y,005940,5000,16832 억,,55464114,N,N,46020,N,00,N
20250410,160209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12830,630,2,5.16,9301682610,727869,100.08,12650,12840,12620,15860,8540,12200,12779.29,16.85,0,83085,12900,12550,12330,11980,11760,12440,11870,16832,3660,5000,9270,10,1,327492299,42017,6.49,0.55,12,0.22,1976.00,23469.00,15340,20250226,-16.36,10800,20240415,18.80,15340,-16.36,20250226,12110,5.95,20250409,15340,-16.36,20250226,10800,18.80,20240415,0.12,Y,005940,5000,16832 억,,55198377,N,N,45951,N,00,N
20250410,150209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12760,560,2,4.59,5757843870,451532,62.08,12650,12840,12620,15860,8540,12200,12751.80,16.85,0,64357,12900,12550,12330,11980,11760,12440,11870,16832,3660,5000,9270,10,1,327492299,41788,6.46,0.54,12,0.14,1976.00,23469.00,15340,20250226,-16.82,10800,20240415,18.15,15340,-16.82,20250226,12110,5.37,20250409,15340,-16.82,20250226,10800,18.15,20240415,0.12,Y,005940,5000,16832 억,,55198377,N,N,101091,N,00,N
20250410,140209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12720,520,2,4.26,4174636945,327412,45.02,12650,12840,12620,15860,8540,12200,12750.41,16.85,0,21717,12900,12550,12330,11980,11760,12440,11870,16832,3660,5000,9270,10,1,327492299,41657,6.44,0.54,12,0.10,1976.00,23469.00,15340,20250226,-17.08,10800,20240415,17.78,15340,-17.08,20250226,12110,5.04,20250409,15340,-17.08,20250226,10800,17.78,20240415,0.12,Y,005940,5000,16832 억,,55198377,N,N,101091,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 160209 55 30.00 KOSPI200 증권 N N N Y 40 N 12780 -50 5 -0.39 5310143810 417255 57.33 12750 12780 12600 16670 8990 12830 12726.37 16.94 0 -55292 12983 12906 12763 12686 12543 12945 12725 16832 3840 5000 9750 10 1 327492299 41854 6.47 0.54 12 0.13 1976.00 23469.00 15340 20250226 -16.69 10800 20240415 18.33 15340 -16.69 20250226 12110 5.53 20250409 15340 -16.69 20250226 10800 18.33 20240415 0.10 Y 005940 5000 16832 억 55464114 N N 97297 N 00 N
3 20250411 150209 55 30.00 KOSPI200 증권 N N N Y 40 N 12750 -80 5 -0.62 4021690650 316381 43.47 12750 12780 12600 16670 8990 12830 12711.54 16.94 0 -52885 12983 12906 12763 12686 12543 12945 12725 16832 3840 5000 9750 10 1 327492299 41755 6.45 0.54 12 0.10 1976.00 23469.00 15340 20250226 -16.88 10800 20240415 18.06 15340 -16.88 20250226 12110 5.28 20250409 15340 -16.88 20250226 10800 18.06 20240415 0.10 Y 005940 5000 16832 억 55464114 N N 46020 N 00 N
4 20250411 140210 55 30.00 KOSPI200 증권 N N N Y 40 N 12770 -60 5 -0.47 3073951310 241961 33.24 12750 12780 12600 16670 8990 12830 12704.33 16.94 0 -54985 12983 12906 12763 12686 12543 12945 12725 16832 3840 5000 9750 10 1 327492299 41821 6.46 0.54 12 0.07 1976.00 23469.00 15340 20250226 -16.75 10800 20240415 18.24 15340 -16.75 20250226 12110 5.45 20250409 15340 -16.75 20250226 10800 18.24 20240415 0.10 Y 005940 5000 16832 억 55464114 N N 46020 N 00 N
5 20250411 130210 55 30.00 KOSPI200 증권 N N N Y 40 N 12750 -80 5 -0.62 2616615815 206090 28.31 12750 12780 12600 16670 8990 12830 12696.47 16.94 0 -51120 12983 12906 12763 12686 12543 12945 12725 16832 3840 5000 9750 10 1 327492299 41755 6.45 0.54 12 0.06 1976.00 23469.00 15340 20250226 -16.88 10800 20240415 18.06 15340 -16.88 20250226 12110 5.28 20250409 15340 -16.88 20250226 10800 18.06 20240415 0.10 Y 005940 5000 16832 억 55464114 N N 46020 N 00 N
6 20250411 120210 55 30.00 KOSPI200 증권 N N N Y 40 N 12740 -90 5 -0.70 2051261120 161759 22.22 12750 12780 12600 16670 8990 12830 12680.97 16.94 0 -49745 12983 12906 12763 12686 12543 12945 12725 16832 3840 5000 9750 10 1 327492299 41723 6.45 0.54 12 0.05 1976.00 23469.00 15340 20250226 -16.95 10800 20240415 17.96 15340 -16.95 20250226 12110 5.20 20250409 15340 -16.95 20250226 10800 17.96 20240415 0.10 Y 005940 5000 16832 억 55464114 N N 46020 N 00 N
7 20250411 110209 55 30.00 KOSPI200 증권 N N N Y 40 N 12660 -170 5 -1.33 1494090485 117842 16.19 12750 12780 12600 16670 8990 12830 12678.76 16.94 0 -37061 12983 12906 12763 12686 12543 12945 12725 16832 3840 5000 9750 10 1 327492299 41461 6.41 0.54 12 0.04 1976.00 23469.00 15340 20250226 -17.47 10800 20240415 17.22 15340 -17.47 20250226 12110 4.54 20250409 15340 -17.47 20250226 10800 17.22 20240415 0.10 Y 005940 5000 16832 억 55464114 N N 46020 N 00 N
8 20250411 100210 55 30.00 KOSPI200 증권 N N N Y 40 N 12640 -190 5 -1.48 868857920 68371 9.39 12750 12780 12620 16670 8990 12830 12707.99 16.94 0 -18889 12983 12906 12763 12686 12543 12945 12725 16832 3840 5000 9750 10 1 327492299 41395 6.40 0.54 12 0.02 1976.00 23469.00 15340 20250226 -17.60 10800 20240415 17.04 15340 -17.60 20250226 12110 4.38 20250409 15340 -17.60 20250226 10800 17.04 20240415 0.10 Y 005940 5000 16832 억 55464114 N N 46020 N 00 N
9 20250411 090210 55 30.00 KOSPI200 증권 N N N Y 40 N 12680 -150 5 -1.17 62162350 4892 0.67 12750 12750 12640 16670 8990 12830 12706.94 16.94 0 -2407 12983 12906 12763 12686 12543 12945 12725 16832 3840 5000 9750 10 1 327492299 41526 6.42 0.54 12 0.00 1976.00 23469.00 15340 20250226 -17.34 10800 20240415 17.41 15340 -17.34 20250226 12110 4.71 20250409 15340 -17.34 20250226 10800 17.41 20240415 0.10 Y 005940 5000 16832 억 55464114 N N 46020 N 00 N
10 20250410 160209 55 30.00 KOSPI200 증권 N N N Y 40 N 12830 630 2 5.16 9301682610 727869 100.08 12650 12840 12620 15860 8540 12200 12779.29 16.85 0 83085 12900 12550 12330 11980 11760 12440 11870 16832 3660 5000 9270 10 1 327492299 42017 6.49 0.55 12 0.22 1976.00 23469.00 15340 20250226 -16.36 10800 20240415 18.80 15340 -16.36 20250226 12110 5.95 20250409 15340 -16.36 20250226 10800 18.80 20240415 0.12 Y 005940 5000 16832 억 55198377 N N 45951 N 00 N
11 20250410 150209 55 30.00 KOSPI200 증권 N N N Y 40 N 12760 560 2 4.59 5757843870 451532 62.08 12650 12840 12620 15860 8540 12200 12751.80 16.85 0 64357 12900 12550 12330 11980 11760 12440 11870 16832 3660 5000 9270 10 1 327492299 41788 6.46 0.54 12 0.14 1976.00 23469.00 15340 20250226 -16.82 10800 20240415 18.15 15340 -16.82 20250226 12110 5.37 20250409 15340 -16.82 20250226 10800 18.15 20240415 0.12 Y 005940 5000 16832 억 55198377 N N 101091 N 00 N
12 20250410 140209 55 30.00 KOSPI200 증권 N N N Y 40 N 12720 520 2 4.26 4174636945 327412 45.02 12650 12840 12620 15860 8540 12200 12750.41 16.85 0 21717 12900 12550 12330 11980 11760 12440 11870 16832 3660 5000 9270 10 1 327492299 41657 6.44 0.54 12 0.10 1976.00 23469.00 15340 20250226 -17.08 10800 20240415 17.78 15340 -17.08 20250226 12110 5.04 20250409 15340 -17.08 20250226 10800 17.78 20240415 0.12 Y 005940 5000 16832 억 55198377 N N 101091 N 00 N