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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5820,-150,5,-2.51,1113958195,184582,117.93,6220,6260,5800,7760,4180,5970,6035.03,2.29,0,-16948,6116,6042,5896,5822,5676,6080,5860,74,1790,500,3940,10,1,14847347,864,3.77,0.27,12,1.24,1543.00,21841.00,9190,20240617,-36.67,5000,20241209,16.40,6260,-7.03,20250422,5200,11.92,20250204,9190,-36.67,20240617,5000,16.40,20241209,0.85,Y,005740,500,74 억,,340654,N,N,556,N,00,N
20250422,150209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5850,-120,5,-2.01,1088094045,180149,115.10,6220,6260,5800,7760,4180,5970,6039.97,2.29,0,-16094,6116,6042,5896,5822,5676,6080,5860,74,1790,500,3940,10,1,14847347,869,3.79,0.27,12,1.21,1543.00,21841.00,9190,20240617,-36.34,5000,20241209,17.00,6260,-6.55,20250422,5200,12.50,20250204,9190,-36.34,20240617,5000,17.00,20241209,0.85,Y,005740,500,74 억,,340654,N,N,1,N,00,N
20250422,140210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5830,-140,5,-2.35,1059205405,175191,111.93,6220,6260,5800,7760,4180,5970,6046.00,2.29,0,-15557,6116,6042,5896,5822,5676,6080,5860,74,1790,500,3940,10,1,14847347,866,3.78,0.27,12,1.18,1543.00,21841.00,9190,20240617,-36.56,5000,20241209,16.60,6260,-6.87,20250422,5200,12.12,20250204,9190,-36.56,20240617,5000,16.60,20241209,0.85,Y,005740,500,74 억,,340654,N,N,1,N,00,N
20250422,130209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5820,-150,5,-2.51,1048264715,173313,110.73,6220,6260,5800,7760,4180,5970,6048.39,2.29,0,-15264,6116,6042,5896,5822,5676,6080,5860,74,1790,500,3940,10,1,14847347,864,3.77,0.27,12,1.17,1543.00,21841.00,9190,20240617,-36.67,5000,20241209,16.40,6260,-7.03,20250422,5200,11.92,20250204,9190,-36.67,20240617,5000,16.40,20241209,0.85,Y,005740,500,74 억,,340654,N,N,1,N,00,N
20250422,120209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5840,-130,5,-2.18,1021650105,168745,107.82,6220,6260,5800,7760,4180,5970,6054.40,2.29,0,-16907,6116,6042,5896,5822,5676,6080,5860,74,1790,500,3940,10,1,14847347,867,3.78,0.27,12,1.14,1543.00,21841.00,9190,20240617,-36.45,5000,20241209,16.80,6260,-6.71,20250422,5200,12.31,20250204,9190,-36.45,20240617,5000,16.80,20241209,0.85,Y,005740,500,74 억,,340654,N,N,1,N,00,N
20250422,110210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5890,-80,5,-1.34,958098055,157849,100.85,6220,6260,5840,7760,4180,5970,6069.71,2.29,0,-16523,6116,6042,5896,5822,5676,6080,5860,74,1790,500,3940,10,1,14847347,875,3.82,0.27,12,1.06,1543.00,21841.00,9190,20240617,-35.91,5000,20241209,17.80,6260,-5.91,20250422,5200,13.27,20250204,9190,-35.91,20240617,5000,17.80,20241209,0.85,Y,005740,500,74 억,,340654,N,N,1,N,00,N
20250422,100209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5850,-120,5,-2.01,911289955,149870,95.76,6220,6260,5840,7760,4180,5970,6080.54,2.29,0,-16314,6116,6042,5896,5822,5676,6080,5860,74,1790,500,3940,10,1,14847347,869,3.79,0.27,12,1.01,1543.00,21841.00,9190,20240617,-36.34,5000,20241209,17.00,6260,-6.55,20250422,5200,12.50,20250204,9190,-36.34,20240617,5000,17.00,20241209,0.85,Y,005740,500,74 억,,340654,N,N,1,N,00,N
20250422,090209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,6170,200,2,3.35,264805710,42862,27.39,6220,6260,6110,7760,4180,5970,6178.10,2.29,0,-11187,6116,6042,5896,5822,5676,6080,5860,74,1790,500,3940,10,1,14847347,916,4.00,0.28,12,0.29,1543.00,21841.00,9190,20240617,-32.86,5000,20241209,23.40,6260,-1.44,20250422,5200,18.65,20250204,9190,-32.86,20240617,5000,23.40,20241209,0.85,Y,005740,500,74 억,,340654,N,N,1,N,00,N
20250421,160206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5970,190,2,3.29,485259055,82560,628.50,5750,5970,5750,7510,4050,5780,5877.24,2.30,0,-547,5880,5830,5750,5700,5620,5855,5725,74,1730,500,3810,10,1,14847347,886,3.87,0.27,12,0.56,1543.00,21841.00,9190,20240617,-35.04,5000,20241209,19.40,5970,0.00,20250421,5200,14.81,20250204,9190,-35.04,20240617,5000,19.40,20241209,0.85,Y,005740,500,74 억,,341202,N,N,1,N,00,N
20250421,150209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5920,140,2,2.42,427125445,72804,554.23,5750,5970,5750,7510,4050,5780,5866.79,2.30,0,1243,5880,5830,5750,5700,5620,5855,5725,74,1730,500,3810,10,1,14847347,879,3.84,0.27,12,0.49,1543.00,21841.00,9190,20240617,-35.58,5000,20241209,18.40,5970,-0.84,20250421,5200,13.85,20250204,9190,-35.58,20240617,5000,18.40,20241209,0.85,Y,005740,500,74 억,,341202,N,N,44,N,00,N
20250421,140209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5870,90,2,1.56,301339345,51509,392.12,5750,5920,5750,7510,4050,5780,5850.23,2.30,0,378,5880,5830,5750,5700,5620,5855,5725,74,1730,500,3810,10,1,14847347,872,3.80,0.27,12,0.35,1543.00,21841.00,9190,20240617,-36.13,5000,20241209,17.40,5920,-0.84,20250421,5200,12.88,20250204,9190,-36.13,20240617,5000,17.40,20241209,0.85,Y,005740,500,74 억,,341202,N,N,44,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 20250422 160206 57 100.00 KOSPI 금융 N N N N N 5820 -150 5 -2.51 1113958195 184582 117.93 6220 6260 5800 7760 4180 5970 6035.03 2.29 0 -16948 6116 6042 5896 5822 5676 6080 5860 74 1790 500 3940 10 1 14847347 864 3.77 0.27 12 1.24 1543.00 21841.00 9190 20240617 -36.67 5000 20241209 16.40 6260 -7.03 20250422 5200 11.92 20250204 9190 -36.67 20240617 5000 16.40 20241209 0.85 Y 005740 500 74 억 340654 N N 556 N 00 N
3 20250422 150209 57 100.00 KOSPI 금융 N N N N N 5850 -120 5 -2.01 1088094045 180149 115.10 6220 6260 5800 7760 4180 5970 6039.97 2.29 0 -16094 6116 6042 5896 5822 5676 6080 5860 74 1790 500 3940 10 1 14847347 869 3.79 0.27 12 1.21 1543.00 21841.00 9190 20240617 -36.34 5000 20241209 17.00 6260 -6.55 20250422 5200 12.50 20250204 9190 -36.34 20240617 5000 17.00 20241209 0.85 Y 005740 500 74 억 340654 N N 1 N 00 N
4 20250422 140210 57 100.00 KOSPI 금융 N N N N N 5830 -140 5 -2.35 1059205405 175191 111.93 6220 6260 5800 7760 4180 5970 6046.00 2.29 0 -15557 6116 6042 5896 5822 5676 6080 5860 74 1790 500 3940 10 1 14847347 866 3.78 0.27 12 1.18 1543.00 21841.00 9190 20240617 -36.56 5000 20241209 16.60 6260 -6.87 20250422 5200 12.12 20250204 9190 -36.56 20240617 5000 16.60 20241209 0.85 Y 005740 500 74 억 340654 N N 1 N 00 N
5 20250422 130209 57 100.00 KOSPI 금융 N N N N N 5820 -150 5 -2.51 1048264715 173313 110.73 6220 6260 5800 7760 4180 5970 6048.39 2.29 0 -15264 6116 6042 5896 5822 5676 6080 5860 74 1790 500 3940 10 1 14847347 864 3.77 0.27 12 1.17 1543.00 21841.00 9190 20240617 -36.67 5000 20241209 16.40 6260 -7.03 20250422 5200 11.92 20250204 9190 -36.67 20240617 5000 16.40 20241209 0.85 Y 005740 500 74 억 340654 N N 1 N 00 N
6 20250422 120209 57 100.00 KOSPI 금융 N N N N N 5840 -130 5 -2.18 1021650105 168745 107.82 6220 6260 5800 7760 4180 5970 6054.40 2.29 0 -16907 6116 6042 5896 5822 5676 6080 5860 74 1790 500 3940 10 1 14847347 867 3.78 0.27 12 1.14 1543.00 21841.00 9190 20240617 -36.45 5000 20241209 16.80 6260 -6.71 20250422 5200 12.31 20250204 9190 -36.45 20240617 5000 16.80 20241209 0.85 Y 005740 500 74 억 340654 N N 1 N 00 N
7 20250422 110210 57 100.00 KOSPI 금융 N N N N N 5890 -80 5 -1.34 958098055 157849 100.85 6220 6260 5840 7760 4180 5970 6069.71 2.29 0 -16523 6116 6042 5896 5822 5676 6080 5860 74 1790 500 3940 10 1 14847347 875 3.82 0.27 12 1.06 1543.00 21841.00 9190 20240617 -35.91 5000 20241209 17.80 6260 -5.91 20250422 5200 13.27 20250204 9190 -35.91 20240617 5000 17.80 20241209 0.85 Y 005740 500 74 억 340654 N N 1 N 00 N
8 20250422 100209 57 100.00 KOSPI 금융 N N N N N 5850 -120 5 -2.01 911289955 149870 95.76 6220 6260 5840 7760 4180 5970 6080.54 2.29 0 -16314 6116 6042 5896 5822 5676 6080 5860 74 1790 500 3940 10 1 14847347 869 3.79 0.27 12 1.01 1543.00 21841.00 9190 20240617 -36.34 5000 20241209 17.00 6260 -6.55 20250422 5200 12.50 20250204 9190 -36.34 20240617 5000 17.00 20241209 0.85 Y 005740 500 74 억 340654 N N 1 N 00 N
9 20250422 090209 57 100.00 KOSPI 금융 N N N N N 6170 200 2 3.35 264805710 42862 27.39 6220 6260 6110 7760 4180 5970 6178.10 2.29 0 -11187 6116 6042 5896 5822 5676 6080 5860 74 1790 500 3940 10 1 14847347 916 4.00 0.28 12 0.29 1543.00 21841.00 9190 20240617 -32.86 5000 20241209 23.40 6260 -1.44 20250422 5200 18.65 20250204 9190 -32.86 20240617 5000 23.40 20241209 0.85 Y 005740 500 74 억 340654 N N 1 N 00 N
10 20250421 160206 57 100.00 KOSPI 금융 N N N N N 5970 190 2 3.29 485259055 82560 628.50 5750 5970 5750 7510 4050 5780 5877.24 2.30 0 -547 5880 5830 5750 5700 5620 5855 5725 74 1730 500 3810 10 1 14847347 886 3.87 0.27 12 0.56 1543.00 21841.00 9190 20240617 -35.04 5000 20241209 19.40 5970 0.00 20250421 5200 14.81 20250204 9190 -35.04 20240617 5000 19.40 20241209 0.85 Y 005740 500 74 억 341202 N N 1 N 00 N
11 20250421 150209 57 100.00 KOSPI 금융 N N N N N 5920 140 2 2.42 427125445 72804 554.23 5750 5970 5750 7510 4050 5780 5866.79 2.30 0 1243 5880 5830 5750 5700 5620 5855 5725 74 1730 500 3810 10 1 14847347 879 3.84 0.27 12 0.49 1543.00 21841.00 9190 20240617 -35.58 5000 20241209 18.40 5970 -0.84 20250421 5200 13.85 20250204 9190 -35.58 20240617 5000 18.40 20241209 0.85 Y 005740 500 74 억 341202 N N 44 N 00 N
12 20250421 140209 57 100.00 KOSPI 금융 N N N N N 5870 90 2 1.56 301339345 51509 392.12 5750 5920 5750 7510 4050 5780 5850.23 2.30 0 378 5880 5830 5750 5700 5620 5855 5725 74 1730 500 3810 10 1 14847347 872 3.80 0.27 12 0.35 1543.00 21841.00 9190 20240617 -36.13 5000 20241209 17.40 5920 -0.84 20250421 5200 12.88 20250204 9190 -36.13 20240617 5000 17.40 20241209 0.85 Y 005740 500 74 억 341202 N N 44 N 00 N