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
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
20250414,160209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12910,130,2,1.02,4305158850,333574,79.94,12780,12990,12780,16610,8950,12780,12906.15,16.92,0,-15097,12900,12840,12720,12660,12540,12870,12690,16832,3830,5000,9710,10,1,327492299,42279,6.53,0.55,12,0.10,1976.00,23469.00,15340,20250226,-15.84,10800,20240415,19.54,15340,-15.84,20250226,12110,6.61,20250409,15340,-15.84,20250226,10800,19.54,20240415,0.10,Y,005940,5000,16832 억,,55413881,N,N,37293,N,00,N
20250414,150210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12900,120,2,0.94,3880913890,300708,72.07,12780,12990,12780,16610,8950,12780,12905.92,16.92,0,-13940,12900,12840,12720,12660,12540,12870,12690,16832,3830,5000,9710,10,1,327492299,42247,6.53,0.55,12,0.09,1976.00,23469.00,15340,20250226,-15.91,10800,20240415,19.44,15340,-15.91,20250226,12110,6.52,20250409,15340,-15.91,20250226,10800,19.44,20240415,0.10,Y,005940,5000,16832 억,,55413881,N,N,97297,N,00,N
20250414,140210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12930,150,2,1.17,3061954990,237251,56.86,12780,12990,12780,16610,8950,12780,12905.97,16.92,0,-5468,12900,12840,12720,12660,12540,12870,12690,16832,3830,5000,9710,10,1,327492299,42345,6.54,0.55,12,0.07,1976.00,23469.00,15340,20250226,-15.71,10800,20240415,19.72,15340,-15.71,20250226,12110,6.77,20250409,15340,-15.71,20250226,10800,19.72,20240415,0.10,Y,005940,5000,16832 억,,55413881,N,N,97297,N,00,N
20250414,130210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12980,200,2,1.56,2491279060,193198,46.30,12780,12990,12780,16610,8950,12780,12894.95,16.92,0,4886,12900,12840,12720,12660,12540,12870,12690,16832,3830,5000,9710,10,1,327492299,42509,6.57,0.55,12,0.06,1976.00,23469.00,15340,20250226,-15.38,10800,20240415,20.19,15340,-15.38,20250226,12110,7.18,20250409,15340,-15.38,20250226,10800,20.19,20240415,0.10,Y,005940,5000,16832 억,,55413881,N,N,97297,N,00,N
20250414,120210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12920,140,2,1.10,1962714055,152385,36.52,12780,12960,12780,16610,8950,12780,12879.97,16.92,0,10843,12900,12840,12720,12660,12540,12870,12690,16832,3830,5000,9710,10,1,327492299,42312,6.54,0.55,12,0.05,1976.00,23469.00,15340,20250226,-15.78,10800,20240415,19.63,15340,-15.78,20250226,12110,6.69,20250409,15340,-15.78,20250226,10800,19.63,20240415,0.10,Y,005940,5000,16832 억,,55413881,N,N,97297,N,00,N
20250414,110209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12890,110,2,0.86,1457162695,113283,27.15,12780,12930,12780,16610,8950,12780,12863.03,16.92,0,3895,12900,12840,12720,12660,12540,12870,12690,16832,3830,5000,9710,10,1,327492299,42214,6.52,0.55,12,0.03,1976.00,23469.00,15340,20250226,-15.97,10800,20240415,19.35,15340,-15.97,20250226,12110,6.44,20250409,15340,-15.97,20250226,10800,19.35,20240415,0.10,Y,005940,5000,16832 억,,55413881,N,N,97297,N,00,N
20250414,100210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12870,90,2,0.70,1036397715,80661,19.33,12780,12900,12780,16610,8950,12780,12848.81,16.92,0,-3225,12900,12840,12720,12660,12540,12870,12690,16832,3830,5000,9710,10,1,327492299,42148,6.51,0.55,12,0.02,1976.00,23469.00,15340,20250226,-16.10,10800,20240415,19.17,15340,-16.10,20250226,12110,6.28,20250409,15340,-16.10,20250226,10800,19.17,20240415,0.10,Y,005940,5000,16832 억,,55413881,N,N,97297,N,00,N
20250414,090210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,12880,100,2,0.78,230202550,17952,4.30,12780,12900,12780,16610,8950,12780,12823.23,16.92,0,5908,12900,12840,12720,12660,12540,12870,12690,16832,3830,5000,9710,10,1,327492299,42181,6.52,0.55,12,0.01,1976.00,23469.00,15340,20250226,-16.04,10800,20240415,19.26,15340,-16.04,20250226,12110,6.36,20250409,15340,-16.04,20250226,10800,19.26,20240415,0.10,Y,005940,5000,16832 억,,55413881,N,N,97297,N,00,N
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
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 160209 55 30.00 KOSPI200 증권 N N N Y 40 N 12910 130 2 1.02 4305158850 333574 79.94 12780 12990 12780 16610 8950 12780 12906.15 16.92 0 -15097 12900 12840 12720 12660 12540 12870 12690 16832 3830 5000 9710 10 1 327492299 42279 6.53 0.55 12 0.10 1976.00 23469.00 15340 20250226 -15.84 10800 20240415 19.54 15340 -15.84 20250226 12110 6.61 20250409 15340 -15.84 20250226 10800 19.54 20240415 0.10 Y 005940 5000 16832 억 55413881 N N 37293 N 00 N
3 20250414 150210 55 30.00 KOSPI200 증권 N N N Y 40 N 12900 120 2 0.94 3880913890 300708 72.07 12780 12990 12780 16610 8950 12780 12905.92 16.92 0 -13940 12900 12840 12720 12660 12540 12870 12690 16832 3830 5000 9710 10 1 327492299 42247 6.53 0.55 12 0.09 1976.00 23469.00 15340 20250226 -15.91 10800 20240415 19.44 15340 -15.91 20250226 12110 6.52 20250409 15340 -15.91 20250226 10800 19.44 20240415 0.10 Y 005940 5000 16832 억 55413881 N N 97297 N 00 N
4 20250414 140210 55 30.00 KOSPI200 증권 N N N Y 40 N 12930 150 2 1.17 3061954990 237251 56.86 12780 12990 12780 16610 8950 12780 12905.97 16.92 0 -5468 12900 12840 12720 12660 12540 12870 12690 16832 3830 5000 9710 10 1 327492299 42345 6.54 0.55 12 0.07 1976.00 23469.00 15340 20250226 -15.71 10800 20240415 19.72 15340 -15.71 20250226 12110 6.77 20250409 15340 -15.71 20250226 10800 19.72 20240415 0.10 Y 005940 5000 16832 억 55413881 N N 97297 N 00 N
5 20250414 130210 55 30.00 KOSPI200 증권 N N N Y 40 N 12980 200 2 1.56 2491279060 193198 46.30 12780 12990 12780 16610 8950 12780 12894.95 16.92 0 4886 12900 12840 12720 12660 12540 12870 12690 16832 3830 5000 9710 10 1 327492299 42509 6.57 0.55 12 0.06 1976.00 23469.00 15340 20250226 -15.38 10800 20240415 20.19 15340 -15.38 20250226 12110 7.18 20250409 15340 -15.38 20250226 10800 20.19 20240415 0.10 Y 005940 5000 16832 억 55413881 N N 97297 N 00 N
6 20250414 120210 55 30.00 KOSPI200 증권 N N N Y 40 N 12920 140 2 1.10 1962714055 152385 36.52 12780 12960 12780 16610 8950 12780 12879.97 16.92 0 10843 12900 12840 12720 12660 12540 12870 12690 16832 3830 5000 9710 10 1 327492299 42312 6.54 0.55 12 0.05 1976.00 23469.00 15340 20250226 -15.78 10800 20240415 19.63 15340 -15.78 20250226 12110 6.69 20250409 15340 -15.78 20250226 10800 19.63 20240415 0.10 Y 005940 5000 16832 억 55413881 N N 97297 N 00 N
7 20250414 110209 55 30.00 KOSPI200 증권 N N N Y 40 N 12890 110 2 0.86 1457162695 113283 27.15 12780 12930 12780 16610 8950 12780 12863.03 16.92 0 3895 12900 12840 12720 12660 12540 12870 12690 16832 3830 5000 9710 10 1 327492299 42214 6.52 0.55 12 0.03 1976.00 23469.00 15340 20250226 -15.97 10800 20240415 19.35 15340 -15.97 20250226 12110 6.44 20250409 15340 -15.97 20250226 10800 19.35 20240415 0.10 Y 005940 5000 16832 억 55413881 N N 97297 N 00 N
8 20250414 100210 55 30.00 KOSPI200 증권 N N N Y 40 N 12870 90 2 0.70 1036397715 80661 19.33 12780 12900 12780 16610 8950 12780 12848.81 16.92 0 -3225 12900 12840 12720 12660 12540 12870 12690 16832 3830 5000 9710 10 1 327492299 42148 6.51 0.55 12 0.02 1976.00 23469.00 15340 20250226 -16.10 10800 20240415 19.17 15340 -16.10 20250226 12110 6.28 20250409 15340 -16.10 20250226 10800 19.17 20240415 0.10 Y 005940 5000 16832 억 55413881 N N 97297 N 00 N
9 20250414 090210 55 30.00 KOSPI200 증권 N N N Y 40 N 12880 100 2 0.78 230202550 17952 4.30 12780 12900 12780 16610 8950 12780 12823.23 16.92 0 5908 12900 12840 12720 12660 12540 12870 12690 16832 3830 5000 9710 10 1 327492299 42181 6.52 0.55 12 0.01 1976.00 23469.00 15340 20250226 -16.04 10800 20240415 19.26 15340 -16.04 20250226 12110 6.36 20250409 15340 -16.04 20250226 10800 19.26 20240415 0.10 Y 005940 5000 16832 억 55413881 N N 97297 N 00 N
10 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
11 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
12 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