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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005740/price/prices-20250501.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
20250516,160156,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6180,60,2,0.98,377094300,60534,173.72,6160,6310,6120,7950,4290,6120,6229.77,1.84,0,-9595,6300,6210,6150,6060,6000,6180,6030,74,1830,500,4030,10,1,14847347,918,4.01,0.28,12,0.41,1543.00,21841.00,9190,20240617,-32.75,5000,20241209,23.60,6670,-7.35,20250425,5200,18.85,20250204,9190,-32.75,20240617,5000,23.60,20241209,1.05,Y,005740,500,74 억,,273326,N,N,5896,N,00,N
20250516,150157,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6190,70,2,1.14,364515260,58503,167.89,6160,6310,6120,7950,4290,6120,6231.04,1.84,0,-9265,6300,6210,6150,6060,6000,6180,6030,74,1830,500,4030,10,1,14847347,919,4.01,0.28,12,0.39,1543.00,21841.00,9190,20240617,-32.64,5000,20241209,23.80,6670,-7.20,20250425,5200,19.04,20250204,9190,-32.64,20240617,5000,23.80,20241209,1.05,Y,005740,500,74 억,,273326,N,N,496,N,00,N
20250516,140158,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6230,110,2,1.80,347894040,55823,160.20,6160,6310,6120,7950,4290,6120,6232.44,1.84,0,-8785,6300,6210,6150,6060,6000,6180,6030,74,1830,500,4030,10,1,14847347,925,4.04,0.29,12,0.38,1543.00,21841.00,9190,20240617,-32.21,5000,20241209,24.60,6670,-6.60,20250425,5200,19.81,20250204,9190,-32.21,20240617,5000,24.60,20241209,1.05,Y,005740,500,74 억,,273326,N,N,496,N,00,N
20250516,130157,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6270,150,2,2.45,325245950,52186,149.76,6160,6310,6120,7950,4290,6120,6232.81,1.84,0,-8140,6300,6210,6150,6060,6000,6180,6030,74,1830,500,4030,10,1,14847347,931,4.06,0.29,12,0.35,1543.00,21841.00,9190,20240617,-31.77,5000,20241209,25.40,6670,-6.00,20250425,5200,20.58,20250204,9190,-31.77,20240617,5000,25.40,20241209,1.05,Y,005740,500,74 억,,273326,N,N,496,N,00,N
20250516,120156,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6220,100,2,1.63,269836650,43336,124.36,6160,6310,6120,7950,4290,6120,6227.04,1.84,0,-5382,6300,6210,6150,6060,6000,6180,6030,74,1830,500,4030,10,1,14847347,924,4.03,0.28,12,0.29,1543.00,21841.00,9190,20240617,-32.32,5000,20241209,24.40,6670,-6.75,20250425,5200,19.62,20250204,9190,-32.32,20240617,5000,24.40,20241209,1.05,Y,005740,500,74 억,,273326,N,N,496,N,00,N
20250516,110153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6210,90,2,1.47,191772150,30836,88.49,6160,6310,6120,7950,4290,6120,6219.66,1.84,0,-1539,6300,6210,6150,6060,6000,6180,6030,74,1830,500,4030,10,1,14847347,922,4.02,0.28,12,0.21,1543.00,21841.00,9190,20240617,-32.43,5000,20241209,24.20,6670,-6.90,20250425,5200,19.42,20250204,9190,-32.43,20240617,5000,24.20,20241209,1.05,Y,005740,500,74 억,,273326,N,N,496,N,00,N
20250516,100159,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6220,100,2,1.63,153247400,24605,70.61,6160,6310,6120,7950,4290,6120,6229.07,1.84,0,-2853,6300,6210,6150,6060,6000,6180,6030,74,1830,500,4030,10,1,14847347,924,4.03,0.28,12,0.17,1543.00,21841.00,9190,20240617,-32.32,5000,20241209,24.40,6670,-6.75,20250425,5200,19.62,20250204,9190,-32.32,20240617,5000,24.40,20241209,1.05,Y,005740,500,74 억,,273326,N,N,496,N,00,N
20250516,090157,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6120,0,3,0.00,1377990,225,0.65,6160,6170,6120,7950,4290,6120,6138.68,1.84,0,-34,6300,6210,6150,6060,6000,6180,6030,74,1830,500,4030,10,1,14847347,909,3.97,0.28,12,0.00,1543.00,21841.00,9190,20240617,-33.41,5000,20241209,22.40,6670,-8.25,20250425,5200,17.69,20250204,9190,-33.41,20240617,5000,22.40,20241209,1.05,Y,005740,500,74 억,,273326,N,N,496,N,00,N
20250515,160206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6120,-130,5,-2.08,211732900,34433,48.50,6240,6240,6090,8120,4380,6250,6149.47,1.89,0,-6676,6416,6332,6216,6132,6016,6375,6175,74,1870,500,4120,10,1,14847347,909,3.97,0.28,12,0.23,1543.00,21841.00,9190,20240617,-33.41,5000,20241209,22.40,6670,-8.25,20250425,5200,17.69,20250204,9190,-33.41,20240617,5000,22.40,20241209,1.06,Y,005740,500,74 억,,280003,N,N,496,N,00,N
20250515,150206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6150,-100,5,-1.60,169945270,27593,38.86,6240,6240,6120,8120,4380,6250,6159.00,1.89,0,-6226,6416,6332,6216,6132,6016,6375,6175,74,1870,500,4120,10,1,14847347,913,3.99,0.28,12,0.19,1543.00,21841.00,9190,20240617,-33.08,5000,20241209,23.00,6670,-7.80,20250425,5200,18.27,20250204,9190,-33.08,20240617,5000,23.00,20241209,1.06,Y,005740,500,74 억,,280003,N,N,6504,N,00,N
20250515,140206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6150,-100,5,-1.60,142576620,23141,32.59,6240,6240,6120,8120,4380,6250,6161.21,1.89,0,-5798,6416,6332,6216,6132,6016,6375,6175,74,1870,500,4120,10,1,14847347,913,3.99,0.28,12,0.16,1543.00,21841.00,9190,20240617,-33.08,5000,20241209,23.00,6670,-7.80,20250425,5200,18.27,20250204,9190,-33.08,20240617,5000,23.00,20241209,1.06,Y,005740,500,74 억,,280003,N,N,6504,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 20250516 160156 57 100.00 KOSPI 금융 N N N N N 6180 60 2 0.98 377094300 60534 173.72 6160 6310 6120 7950 4290 6120 6229.77 1.84 0 -9595 6300 6210 6150 6060 6000 6180 6030 74 1830 500 4030 10 1 14847347 918 4.01 0.28 12 0.41 1543.00 21841.00 9190 20240617 -32.75 5000 20241209 23.60 6670 -7.35 20250425 5200 18.85 20250204 9190 -32.75 20240617 5000 23.60 20241209 1.05 Y 005740 500 74 억 273326 N N 5896 N 00 N
3 20250516 150157 57 100.00 KOSPI 금융 N N N N N 6190 70 2 1.14 364515260 58503 167.89 6160 6310 6120 7950 4290 6120 6231.04 1.84 0 -9265 6300 6210 6150 6060 6000 6180 6030 74 1830 500 4030 10 1 14847347 919 4.01 0.28 12 0.39 1543.00 21841.00 9190 20240617 -32.64 5000 20241209 23.80 6670 -7.20 20250425 5200 19.04 20250204 9190 -32.64 20240617 5000 23.80 20241209 1.05 Y 005740 500 74 억 273326 N N 496 N 00 N
4 20250516 140158 57 100.00 KOSPI 금융 N N N N N 6230 110 2 1.80 347894040 55823 160.20 6160 6310 6120 7950 4290 6120 6232.44 1.84 0 -8785 6300 6210 6150 6060 6000 6180 6030 74 1830 500 4030 10 1 14847347 925 4.04 0.29 12 0.38 1543.00 21841.00 9190 20240617 -32.21 5000 20241209 24.60 6670 -6.60 20250425 5200 19.81 20250204 9190 -32.21 20240617 5000 24.60 20241209 1.05 Y 005740 500 74 억 273326 N N 496 N 00 N
5 20250516 130157 57 100.00 KOSPI 금융 N N N N N 6270 150 2 2.45 325245950 52186 149.76 6160 6310 6120 7950 4290 6120 6232.81 1.84 0 -8140 6300 6210 6150 6060 6000 6180 6030 74 1830 500 4030 10 1 14847347 931 4.06 0.29 12 0.35 1543.00 21841.00 9190 20240617 -31.77 5000 20241209 25.40 6670 -6.00 20250425 5200 20.58 20250204 9190 -31.77 20240617 5000 25.40 20241209 1.05 Y 005740 500 74 억 273326 N N 496 N 00 N
6 20250516 120156 57 100.00 KOSPI 금융 N N N N N 6220 100 2 1.63 269836650 43336 124.36 6160 6310 6120 7950 4290 6120 6227.04 1.84 0 -5382 6300 6210 6150 6060 6000 6180 6030 74 1830 500 4030 10 1 14847347 924 4.03 0.28 12 0.29 1543.00 21841.00 9190 20240617 -32.32 5000 20241209 24.40 6670 -6.75 20250425 5200 19.62 20250204 9190 -32.32 20240617 5000 24.40 20241209 1.05 Y 005740 500 74 억 273326 N N 496 N 00 N
7 20250516 110153 57 100.00 KOSPI 금융 N N N N N 6210 90 2 1.47 191772150 30836 88.49 6160 6310 6120 7950 4290 6120 6219.66 1.84 0 -1539 6300 6210 6150 6060 6000 6180 6030 74 1830 500 4030 10 1 14847347 922 4.02 0.28 12 0.21 1543.00 21841.00 9190 20240617 -32.43 5000 20241209 24.20 6670 -6.90 20250425 5200 19.42 20250204 9190 -32.43 20240617 5000 24.20 20241209 1.05 Y 005740 500 74 억 273326 N N 496 N 00 N
8 20250516 100159 57 100.00 KOSPI 금융 N N N N N 6220 100 2 1.63 153247400 24605 70.61 6160 6310 6120 7950 4290 6120 6229.07 1.84 0 -2853 6300 6210 6150 6060 6000 6180 6030 74 1830 500 4030 10 1 14847347 924 4.03 0.28 12 0.17 1543.00 21841.00 9190 20240617 -32.32 5000 20241209 24.40 6670 -6.75 20250425 5200 19.62 20250204 9190 -32.32 20240617 5000 24.40 20241209 1.05 Y 005740 500 74 억 273326 N N 496 N 00 N
9 20250516 090157 57 100.00 KOSPI 금융 N N N N N 6120 0 3 0.00 1377990 225 0.65 6160 6170 6120 7950 4290 6120 6138.68 1.84 0 -34 6300 6210 6150 6060 6000 6180 6030 74 1830 500 4030 10 1 14847347 909 3.97 0.28 12 0.00 1543.00 21841.00 9190 20240617 -33.41 5000 20241209 22.40 6670 -8.25 20250425 5200 17.69 20250204 9190 -33.41 20240617 5000 22.40 20241209 1.05 Y 005740 500 74 억 273326 N N 496 N 00 N
10 20250515 160206 57 100.00 KOSPI 금융 N N N N N 6120 -130 5 -2.08 211732900 34433 48.50 6240 6240 6090 8120 4380 6250 6149.47 1.89 0 -6676 6416 6332 6216 6132 6016 6375 6175 74 1870 500 4120 10 1 14847347 909 3.97 0.28 12 0.23 1543.00 21841.00 9190 20240617 -33.41 5000 20241209 22.40 6670 -8.25 20250425 5200 17.69 20250204 9190 -33.41 20240617 5000 22.40 20241209 1.06 Y 005740 500 74 억 280003 N N 496 N 00 N
11 20250515 150206 57 100.00 KOSPI 금융 N N N N N 6150 -100 5 -1.60 169945270 27593 38.86 6240 6240 6120 8120 4380 6250 6159.00 1.89 0 -6226 6416 6332 6216 6132 6016 6375 6175 74 1870 500 4120 10 1 14847347 913 3.99 0.28 12 0.19 1543.00 21841.00 9190 20240617 -33.08 5000 20241209 23.00 6670 -7.80 20250425 5200 18.27 20250204 9190 -33.08 20240617 5000 23.00 20241209 1.06 Y 005740 500 74 억 280003 N N 6504 N 00 N
12 20250515 140206 57 100.00 KOSPI 금융 N N N N N 6150 -100 5 -1.60 142576620 23141 32.59 6240 6240 6120 8120 4380 6250 6161.21 1.89 0 -5798 6416 6332 6216 6132 6016 6375 6175 74 1870 500 4120 10 1 14847347 913 3.99 0.28 12 0.16 1543.00 21841.00 9190 20240617 -33.08 5000 20241209 23.00 6670 -7.80 20250425 5200 18.27 20250204 9190 -33.08 20240617 5000 23.00 20241209 1.06 Y 005740 500 74 억 280003 N N 6504 N 00 N