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
005440/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
20250414,160204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5150,0,3,0.00,168532000,32735,46.10,5160,5190,5090,6690,3610,5150,5148.37,4.09,0,3320,5406,5277,5021,4892,4636,5342,4957,788,1540,500,3810,10,1,155904301,8029,1.15,0.24,12,0.02,4483.00,21615.00,5870,20250225,-12.27,3855,20240805,33.59,5870,-12.27,20250225,4700,9.57,20250113,5870,-12.27,20250225,3855,33.59,20240805,0.07,Y,005440,500,788 억,,6379817,N,N,5396,N,00,N
20250414,150205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5180,30,2,0.58,160384180,31160,43.88,5160,5190,5090,6690,3610,5150,5147.12,4.09,0,3849,5406,5277,5021,4892,4636,5342,4957,788,1540,500,3810,10,1,155904301,8076,1.16,0.24,12,0.02,4483.00,21615.00,5870,20250225,-11.75,3855,20240805,34.37,5870,-11.75,20250225,4700,10.21,20250113,5870,-11.75,20250225,3855,34.37,20240805,0.07,Y,005440,500,788 억,,6379817,N,N,4852,N,00,N
20250414,140204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5160,10,2,0.19,127660340,24832,34.97,5160,5180,5090,6690,3610,5150,5140.96,4.09,0,4633,5406,5277,5021,4892,4636,5342,4957,788,1540,500,3810,10,1,155904301,8045,1.15,0.24,12,0.02,4483.00,21615.00,5870,20250225,-12.10,3855,20240805,33.85,5870,-12.10,20250225,4700,9.79,20250113,5870,-12.10,20250225,3855,33.85,20240805,0.07,Y,005440,500,788 억,,6379817,N,N,4852,N,00,N
20250414,130205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5160,10,2,0.19,92880430,18093,25.48,5160,5170,5090,6690,3610,5150,5133.50,4.09,0,1976,5406,5277,5021,4892,4636,5342,4957,788,1540,500,3810,10,1,155904301,8045,1.15,0.24,12,0.01,4483.00,21615.00,5870,20250225,-12.10,3855,20240805,33.85,5870,-12.10,20250225,4700,9.79,20250113,5870,-12.10,20250225,3855,33.85,20240805,0.07,Y,005440,500,788 억,,6379817,N,N,4852,N,00,N
20250414,120205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5140,-10,5,-0.19,71611800,13963,19.66,5160,5170,5090,6690,3610,5150,5128.68,4.09,0,1528,5406,5277,5021,4892,4636,5342,4957,788,1540,500,3810,10,1,155904301,8013,1.15,0.24,12,0.01,4483.00,21615.00,5870,20250225,-12.44,3855,20240805,33.33,5870,-12.44,20250225,4700,9.36,20250113,5870,-12.44,20250225,3855,33.33,20240805,0.07,Y,005440,500,788 억,,6379817,N,N,4852,N,00,N
20250414,110204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5130,-20,5,-0.39,47023040,9170,12.91,5160,5170,5090,6690,3610,5150,5127.92,4.09,0,-709,5406,5277,5021,4892,4636,5342,4957,788,1540,500,3810,10,1,155904301,7998,1.14,0.24,12,0.01,4483.00,21615.00,5870,20250225,-12.61,3855,20240805,33.07,5870,-12.61,20250225,4700,9.15,20250113,5870,-12.61,20250225,3855,33.07,20240805,0.07,Y,005440,500,788 억,,6379817,N,N,4852,N,00,N
20250414,100204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5130,-20,5,-0.39,32513710,6338,8.93,5160,5170,5090,6690,3610,5150,5129.96,4.09,0,-894,5406,5277,5021,4892,4636,5342,4957,788,1540,500,3810,10,1,155904301,7998,1.14,0.24,12,0.00,4483.00,21615.00,5870,20250225,-12.61,3855,20240805,33.07,5870,-12.61,20250225,4700,9.15,20250113,5870,-12.61,20250225,3855,33.07,20240805,0.07,Y,005440,500,788 억,,6379817,N,N,4852,N,00,N
20250414,090205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5150,0,3,0.00,5591130,1084,1.53,5160,5170,5150,6690,3610,5150,5157.87,4.09,0,-544,5406,5277,5021,4892,4636,5342,4957,788,1540,500,3810,10,1,155904301,8029,1.15,0.24,12,0.00,4483.00,21615.00,5870,20250225,-12.27,3855,20240805,33.59,5870,-12.27,20250225,4700,9.57,20250113,5870,-12.27,20250225,3855,33.59,20240805,0.07,Y,005440,500,788 억,,6379817,N,N,4852,N,00,N
20250411,160203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5150,-30,5,-0.58,359376590,71009,108.29,5100,5150,4765,6730,3630,5180,5061.00,4.08,0,22553,5336,5257,5121,5042,4906,5297,5082,788,1550,500,3830,10,1,155904301,8029,1.15,0.24,12,0.05,4483.00,21615.00,5870,20250225,-12.27,3855,20240805,33.59,5870,-12.27,20250225,4700,9.57,20250113,5870,-12.27,20250225,3855,33.59,20240805,0.07,Y,005440,500,788 억,,6362609,N,N,4852,N,00,N
20250411,150204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5120,-60,5,-1.16,316903520,62723,95.65,5100,5150,4765,6730,3630,5180,5052.43,4.08,0,21409,5336,5257,5121,5042,4906,5297,5082,788,1550,500,3830,10,1,155904301,7982,1.14,0.24,12,0.04,4483.00,21615.00,5870,20250225,-12.78,3855,20240805,32.81,5870,-12.78,20250225,4700,8.94,20250113,5870,-12.78,20250225,3855,32.81,20240805,0.07,Y,005440,500,788 억,,6362609,N,N,3231,N,00,N
20250411,140204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5130,-50,5,-0.97,292296020,57923,88.33,5100,5150,4765,6730,3630,5180,5046.29,4.08,0,20120,5336,5257,5121,5042,4906,5297,5082,788,1550,500,3830,10,1,155904301,7998,1.14,0.24,12,0.04,4483.00,21615.00,5870,20250225,-12.61,3855,20240805,33.07,5870,-12.61,20250225,4700,9.15,20250113,5870,-12.61,20250225,3855,33.07,20240805,0.07,Y,005440,500,788 억,,6362609,N,N,3231,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 160204 55 60.00 KOSPI 금융 N N N Y 60 N 5150 0 3 0.00 168532000 32735 46.10 5160 5190 5090 6690 3610 5150 5148.37 4.09 0 3320 5406 5277 5021 4892 4636 5342 4957 788 1540 500 3810 10 1 155904301 8029 1.15 0.24 12 0.02 4483.00 21615.00 5870 20250225 -12.27 3855 20240805 33.59 5870 -12.27 20250225 4700 9.57 20250113 5870 -12.27 20250225 3855 33.59 20240805 0.07 Y 005440 500 788 억 6379817 N N 5396 N 00 N
3 20250414 150205 55 60.00 KOSPI 금융 N N N Y 60 N 5180 30 2 0.58 160384180 31160 43.88 5160 5190 5090 6690 3610 5150 5147.12 4.09 0 3849 5406 5277 5021 4892 4636 5342 4957 788 1540 500 3810 10 1 155904301 8076 1.16 0.24 12 0.02 4483.00 21615.00 5870 20250225 -11.75 3855 20240805 34.37 5870 -11.75 20250225 4700 10.21 20250113 5870 -11.75 20250225 3855 34.37 20240805 0.07 Y 005440 500 788 억 6379817 N N 4852 N 00 N
4 20250414 140204 55 60.00 KOSPI 금융 N N N Y 60 N 5160 10 2 0.19 127660340 24832 34.97 5160 5180 5090 6690 3610 5150 5140.96 4.09 0 4633 5406 5277 5021 4892 4636 5342 4957 788 1540 500 3810 10 1 155904301 8045 1.15 0.24 12 0.02 4483.00 21615.00 5870 20250225 -12.10 3855 20240805 33.85 5870 -12.10 20250225 4700 9.79 20250113 5870 -12.10 20250225 3855 33.85 20240805 0.07 Y 005440 500 788 억 6379817 N N 4852 N 00 N
5 20250414 130205 55 60.00 KOSPI 금융 N N N Y 60 N 5160 10 2 0.19 92880430 18093 25.48 5160 5170 5090 6690 3610 5150 5133.50 4.09 0 1976 5406 5277 5021 4892 4636 5342 4957 788 1540 500 3810 10 1 155904301 8045 1.15 0.24 12 0.01 4483.00 21615.00 5870 20250225 -12.10 3855 20240805 33.85 5870 -12.10 20250225 4700 9.79 20250113 5870 -12.10 20250225 3855 33.85 20240805 0.07 Y 005440 500 788 억 6379817 N N 4852 N 00 N
6 20250414 120205 55 60.00 KOSPI 금융 N N N Y 60 N 5140 -10 5 -0.19 71611800 13963 19.66 5160 5170 5090 6690 3610 5150 5128.68 4.09 0 1528 5406 5277 5021 4892 4636 5342 4957 788 1540 500 3810 10 1 155904301 8013 1.15 0.24 12 0.01 4483.00 21615.00 5870 20250225 -12.44 3855 20240805 33.33 5870 -12.44 20250225 4700 9.36 20250113 5870 -12.44 20250225 3855 33.33 20240805 0.07 Y 005440 500 788 억 6379817 N N 4852 N 00 N
7 20250414 110204 55 60.00 KOSPI 금융 N N N Y 60 N 5130 -20 5 -0.39 47023040 9170 12.91 5160 5170 5090 6690 3610 5150 5127.92 4.09 0 -709 5406 5277 5021 4892 4636 5342 4957 788 1540 500 3810 10 1 155904301 7998 1.14 0.24 12 0.01 4483.00 21615.00 5870 20250225 -12.61 3855 20240805 33.07 5870 -12.61 20250225 4700 9.15 20250113 5870 -12.61 20250225 3855 33.07 20240805 0.07 Y 005440 500 788 억 6379817 N N 4852 N 00 N
8 20250414 100204 55 60.00 KOSPI 금융 N N N Y 60 N 5130 -20 5 -0.39 32513710 6338 8.93 5160 5170 5090 6690 3610 5150 5129.96 4.09 0 -894 5406 5277 5021 4892 4636 5342 4957 788 1540 500 3810 10 1 155904301 7998 1.14 0.24 12 0.00 4483.00 21615.00 5870 20250225 -12.61 3855 20240805 33.07 5870 -12.61 20250225 4700 9.15 20250113 5870 -12.61 20250225 3855 33.07 20240805 0.07 Y 005440 500 788 억 6379817 N N 4852 N 00 N
9 20250414 090205 55 60.00 KOSPI 금융 N N N Y 60 N 5150 0 3 0.00 5591130 1084 1.53 5160 5170 5150 6690 3610 5150 5157.87 4.09 0 -544 5406 5277 5021 4892 4636 5342 4957 788 1540 500 3810 10 1 155904301 8029 1.15 0.24 12 0.00 4483.00 21615.00 5870 20250225 -12.27 3855 20240805 33.59 5870 -12.27 20250225 4700 9.57 20250113 5870 -12.27 20250225 3855 33.59 20240805 0.07 Y 005440 500 788 억 6379817 N N 4852 N 00 N
10 20250411 160203 55 60.00 KOSPI 금융 N N N Y 60 N 5150 -30 5 -0.58 359376590 71009 108.29 5100 5150 4765 6730 3630 5180 5061.00 4.08 0 22553 5336 5257 5121 5042 4906 5297 5082 788 1550 500 3830 10 1 155904301 8029 1.15 0.24 12 0.05 4483.00 21615.00 5870 20250225 -12.27 3855 20240805 33.59 5870 -12.27 20250225 4700 9.57 20250113 5870 -12.27 20250225 3855 33.59 20240805 0.07 Y 005440 500 788 억 6362609 N N 4852 N 00 N
11 20250411 150204 55 60.00 KOSPI 금융 N N N Y 60 N 5120 -60 5 -1.16 316903520 62723 95.65 5100 5150 4765 6730 3630 5180 5052.43 4.08 0 21409 5336 5257 5121 5042 4906 5297 5082 788 1550 500 3830 10 1 155904301 7982 1.14 0.24 12 0.04 4483.00 21615.00 5870 20250225 -12.78 3855 20240805 32.81 5870 -12.78 20250225 4700 8.94 20250113 5870 -12.78 20250225 3855 32.81 20240805 0.07 Y 005440 500 788 억 6362609 N N 3231 N 00 N
12 20250411 140204 55 60.00 KOSPI 금융 N N N Y 60 N 5130 -50 5 -0.97 292296020 57923 88.33 5100 5150 4765 6730 3630 5180 5046.29 4.08 0 20120 5336 5257 5121 5042 4906 5297 5082 788 1550 500 3830 10 1 155904301 7998 1.14 0.24 12 0.04 4483.00 21615.00 5870 20250225 -12.61 3855 20240805 33.07 5870 -12.61 20250225 4700 9.15 20250113 5870 -12.61 20250225 3855 33.07 20240805 0.07 Y 005440 500 788 억 6362609 N N 3231 N 00 N