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
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
20250414,160206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5670,60,2,1.07,512125115,89028,219.62,5670,5860,5650,7290,3930,5610,5752.41,2.31,0,-2715,5723,5666,5573,5516,5423,5620,5470,74,1680,500,3700,10,1,14847347,842,3.67,0.26,12,0.60,1543.00,21841.00,9190,20240617,-38.30,5000,20241209,13.40,5860,-3.24,20250414,5200,9.04,20250204,9190,-38.30,20240617,5000,13.40,20241209,0.81,Y,005740,500,74 억,,342645,N,N,176,N,00,N
20250414,150207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5680,70,2,1.25,503701435,87543,215.96,5670,5860,5650,7290,3930,5610,5753.76,2.31,0,-2526,5723,5666,5573,5516,5423,5620,5470,74,1680,500,3700,10,1,14847347,843,3.68,0.26,12,0.59,1543.00,21841.00,9190,20240617,-38.19,5000,20241209,13.60,5860,-3.07,20250414,5200,9.23,20250204,9190,-38.19,20240617,5000,13.60,20241209,0.81,Y,005740,500,74 억,,342645,N,N,0,N,00,N
20250414,140207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5710,100,2,1.78,482646385,83848,206.84,5670,5860,5650,7290,3930,5610,5756.21,2.31,0,-2655,5723,5666,5573,5516,5423,5620,5470,74,1680,500,3700,10,1,14847347,848,3.70,0.26,12,0.56,1543.00,21841.00,9190,20240617,-37.87,5000,20241209,14.20,5860,-2.56,20250414,5200,9.81,20250204,9190,-37.87,20240617,5000,14.20,20241209,0.81,Y,005740,500,74 억,,342645,N,N,0,N,00,N
20250414,130207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5760,150,2,2.67,456911735,79355,195.76,5670,5860,5650,7290,3930,5610,5757.82,2.31,0,-2232,5723,5666,5573,5516,5423,5620,5470,74,1680,500,3700,10,1,14847347,855,3.73,0.26,12,0.53,1543.00,21841.00,9190,20240617,-37.32,5000,20241209,15.20,5860,-1.71,20250414,5200,10.77,20250204,9190,-37.32,20240617,5000,15.20,20241209,0.81,Y,005740,500,74 억,,342645,N,N,0,N,00,N
20250414,120207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5680,70,2,1.25,429644445,74591,184.01,5670,5860,5650,7290,3930,5610,5760.00,2.31,0,-1904,5723,5666,5573,5516,5423,5620,5470,74,1680,500,3700,10,1,14847347,843,3.68,0.26,12,0.50,1543.00,21841.00,9190,20240617,-38.19,5000,20241209,13.60,5860,-3.07,20250414,5200,9.23,20250204,9190,-38.19,20240617,5000,13.60,20241209,0.81,Y,005740,500,74 억,,342645,N,N,0,N,00,N
20250414,110206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5730,120,2,2.14,369406115,64022,157.93,5670,5860,5650,7290,3930,5610,5769.99,2.31,0,-5510,5723,5666,5573,5516,5423,5620,5470,74,1680,500,3700,10,1,14847347,851,3.71,0.26,12,0.43,1543.00,21841.00,9190,20240617,-37.65,5000,20241209,14.60,5860,-2.22,20250414,5200,10.19,20250204,9190,-37.65,20240617,5000,14.60,20241209,0.81,Y,005740,500,74 억,,342645,N,N,0,N,00,N
20250414,100207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5840,230,2,4.10,249791615,43389,107.04,5670,5850,5650,7290,3930,5610,5757.03,2.31,0,-4780,5723,5666,5573,5516,5423,5620,5470,74,1680,500,3700,10,1,14847347,867,3.78,0.27,12,0.29,1543.00,21841.00,9190,20240617,-36.45,5000,20241209,16.80,5850,-0.17,20250414,5200,12.31,20250204,9190,-36.45,20240617,5000,16.80,20241209,0.81,Y,005740,500,74 억,,342645,N,N,0,N,00,N
20250414,090207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5680,70,2,1.25,17642870,3101,7.65,5670,5720,5670,7290,3930,5610,5689.41,2.31,0,116,5723,5666,5573,5516,5423,5620,5470,74,1680,500,3700,10,1,14847347,843,3.68,0.26,12,0.02,1543.00,21841.00,9190,20240617,-38.19,5000,20241209,13.60,5780,-1.73,20250410,5200,9.23,20250204,9190,-38.19,20240617,5000,13.60,20241209,0.81,Y,005740,500,74 억,,342645,N,N,0,N,00,N
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
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 160206 57 100.00 KOSPI 금융 N N N N N 5670 60 2 1.07 512125115 89028 219.62 5670 5860 5650 7290 3930 5610 5752.41 2.31 0 -2715 5723 5666 5573 5516 5423 5620 5470 74 1680 500 3700 10 1 14847347 842 3.67 0.26 12 0.60 1543.00 21841.00 9190 20240617 -38.30 5000 20241209 13.40 5860 -3.24 20250414 5200 9.04 20250204 9190 -38.30 20240617 5000 13.40 20241209 0.81 Y 005740 500 74 억 342645 N N 176 N 00 N
3 20250414 150207 57 100.00 KOSPI 금융 N N N N N 5680 70 2 1.25 503701435 87543 215.96 5670 5860 5650 7290 3930 5610 5753.76 2.31 0 -2526 5723 5666 5573 5516 5423 5620 5470 74 1680 500 3700 10 1 14847347 843 3.68 0.26 12 0.59 1543.00 21841.00 9190 20240617 -38.19 5000 20241209 13.60 5860 -3.07 20250414 5200 9.23 20250204 9190 -38.19 20240617 5000 13.60 20241209 0.81 Y 005740 500 74 억 342645 N N 0 N 00 N
4 20250414 140207 57 100.00 KOSPI 금융 N N N N N 5710 100 2 1.78 482646385 83848 206.84 5670 5860 5650 7290 3930 5610 5756.21 2.31 0 -2655 5723 5666 5573 5516 5423 5620 5470 74 1680 500 3700 10 1 14847347 848 3.70 0.26 12 0.56 1543.00 21841.00 9190 20240617 -37.87 5000 20241209 14.20 5860 -2.56 20250414 5200 9.81 20250204 9190 -37.87 20240617 5000 14.20 20241209 0.81 Y 005740 500 74 억 342645 N N 0 N 00 N
5 20250414 130207 57 100.00 KOSPI 금융 N N N N N 5760 150 2 2.67 456911735 79355 195.76 5670 5860 5650 7290 3930 5610 5757.82 2.31 0 -2232 5723 5666 5573 5516 5423 5620 5470 74 1680 500 3700 10 1 14847347 855 3.73 0.26 12 0.53 1543.00 21841.00 9190 20240617 -37.32 5000 20241209 15.20 5860 -1.71 20250414 5200 10.77 20250204 9190 -37.32 20240617 5000 15.20 20241209 0.81 Y 005740 500 74 억 342645 N N 0 N 00 N
6 20250414 120207 57 100.00 KOSPI 금융 N N N N N 5680 70 2 1.25 429644445 74591 184.01 5670 5860 5650 7290 3930 5610 5760.00 2.31 0 -1904 5723 5666 5573 5516 5423 5620 5470 74 1680 500 3700 10 1 14847347 843 3.68 0.26 12 0.50 1543.00 21841.00 9190 20240617 -38.19 5000 20241209 13.60 5860 -3.07 20250414 5200 9.23 20250204 9190 -38.19 20240617 5000 13.60 20241209 0.81 Y 005740 500 74 억 342645 N N 0 N 00 N
7 20250414 110206 57 100.00 KOSPI 금융 N N N N N 5730 120 2 2.14 369406115 64022 157.93 5670 5860 5650 7290 3930 5610 5769.99 2.31 0 -5510 5723 5666 5573 5516 5423 5620 5470 74 1680 500 3700 10 1 14847347 851 3.71 0.26 12 0.43 1543.00 21841.00 9190 20240617 -37.65 5000 20241209 14.60 5860 -2.22 20250414 5200 10.19 20250204 9190 -37.65 20240617 5000 14.60 20241209 0.81 Y 005740 500 74 억 342645 N N 0 N 00 N
8 20250414 100207 57 100.00 KOSPI 금융 N N N N N 5840 230 2 4.10 249791615 43389 107.04 5670 5850 5650 7290 3930 5610 5757.03 2.31 0 -4780 5723 5666 5573 5516 5423 5620 5470 74 1680 500 3700 10 1 14847347 867 3.78 0.27 12 0.29 1543.00 21841.00 9190 20240617 -36.45 5000 20241209 16.80 5850 -0.17 20250414 5200 12.31 20250204 9190 -36.45 20240617 5000 16.80 20241209 0.81 Y 005740 500 74 억 342645 N N 0 N 00 N
9 20250414 090207 57 100.00 KOSPI 금융 N N N N N 5680 70 2 1.25 17642870 3101 7.65 5670 5720 5670 7290 3930 5610 5689.41 2.31 0 116 5723 5666 5573 5516 5423 5620 5470 74 1680 500 3700 10 1 14847347 843 3.68 0.26 12 0.02 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 0.81 Y 005740 500 74 억 342645 N N 0 N 00 N
10 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
11 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
12 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