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
001740/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
20250516,160120,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4040,-20,5,-0.49,841227401,207553,39.58,4065,4075,4040,5270,2845,4060,4053.07,14.55,0,-90958,4183,4121,4088,4026,3993,4105,4010,6205,1210,2500,3000,5,1,221277902,8940,18.88,0.41,12,0.09,214.00,9930.00,5510,20240920,-26.68,3805,20250409,6.18,4875,-17.13,20250225,3805,6.18,20250409,5510,-26.68,20240920,3805,6.18,20250409,0.55,Y,001740,2500,6204 억,,32202636,N,N,35819,N,00,N
20250516,150120,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4045,-15,5,-0.37,745951211,183982,35.08,4065,4075,4040,5270,2845,4060,4054.48,14.55,0,-90115,4183,4121,4088,4026,3993,4105,4010,6205,1210,2500,3000,5,1,221277902,8951,18.90,0.41,12,0.08,214.00,9930.00,5510,20240920,-26.59,3805,20250409,6.31,4875,-17.03,20250225,3805,6.31,20250409,5510,-26.59,20240920,3805,6.31,20250409,0.55,Y,001740,2500,6204 억,,32202636,N,N,34677,N,00,N
20250516,140120,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4055,-5,5,-0.12,517682176,127574,24.33,4065,4075,4045,5270,2845,4060,4057.90,14.55,0,-76298,4183,4121,4088,4026,3993,4105,4010,6205,1210,2500,3000,5,1,221277902,8973,18.95,0.41,12,0.06,214.00,9930.00,5510,20240920,-26.41,3805,20250409,6.57,4875,-16.82,20250225,3805,6.57,20250409,5510,-26.41,20240920,3805,6.57,20250409,0.55,Y,001740,2500,6204 억,,32202636,N,N,34677,N,00,N
20250516,130120,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4055,-5,5,-0.12,458224891,112909,21.53,4065,4075,4045,5270,2845,4060,4058.36,14.55,0,-71682,4183,4121,4088,4026,3993,4105,4010,6205,1210,2500,3000,5,1,221277902,8973,18.95,0.41,12,0.05,214.00,9930.00,5510,20240920,-26.41,3805,20250409,6.57,4875,-16.82,20250225,3805,6.57,20250409,5510,-26.41,20240920,3805,6.57,20250409,0.55,Y,001740,2500,6204 억,,32202636,N,N,34677,N,00,N
20250516,120118,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4055,-5,5,-0.12,302062879,74384,14.18,4065,4075,4050,5270,2845,4060,4060.86,14.55,0,-43077,4183,4121,4088,4026,3993,4105,4010,6205,1210,2500,3000,5,1,221277902,8973,18.95,0.41,12,0.03,214.00,9930.00,5510,20240920,-26.41,3805,20250409,6.57,4875,-16.82,20250225,3805,6.57,20250409,5510,-26.41,20240920,3805,6.57,20250409,0.55,Y,001740,2500,6204 억,,32202636,N,N,34677,N,00,N
20250516,110118,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4065,5,2,0.12,211559215,52071,9.93,4065,4075,4055,5270,2845,4060,4062.90,14.55,0,-26741,4183,4121,4088,4026,3993,4105,4010,6205,1210,2500,3000,5,1,221277902,8995,19.00,0.41,12,0.02,214.00,9930.00,5510,20240920,-26.23,3805,20250409,6.83,4875,-16.62,20250225,3805,6.83,20250409,5510,-26.23,20240920,3805,6.83,20250409,0.55,Y,001740,2500,6204 억,,32202636,N,N,34677,N,00,N
20250516,100120,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4065,5,2,0.12,164805125,40560,7.73,4065,4075,4055,5270,2845,4060,4063.24,14.55,0,-22814,4183,4121,4088,4026,3993,4105,4010,6205,1210,2500,3000,5,1,221277902,8995,19.00,0.41,12,0.02,214.00,9930.00,5510,20240920,-26.23,3805,20250409,6.83,4875,-16.62,20250225,3805,6.83,20250409,5510,-26.23,20240920,3805,6.83,20250409,0.55,Y,001740,2500,6204 억,,32202636,N,N,34677,N,00,N
20250516,090119,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4060,0,3,0.00,16913125,4161,0.79,4065,4065,4060,5270,2845,4060,4064.68,14.55,0,-1860,4183,4121,4088,4026,3993,4105,4010,6205,1210,2500,3000,5,1,221277902,8984,18.97,0.41,12,0.00,214.00,9930.00,5510,20240920,-26.32,3805,20250409,6.70,4875,-16.72,20250225,3805,6.70,20250409,5510,-26.32,20240920,3805,6.70,20250409,0.55,Y,001740,2500,6204 억,,32202636,N,N,34677,N,00,N
20250515,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4060,-80,5,-1.93,2143098345,524433,123.44,4135,4150,4055,5380,2900,4140,4086.51,14.65,0,-212152,4230,4185,4160,4115,4090,4172,4102,6205,1240,2500,3060,5,1,221277902,8984,18.97,0.41,12,0.24,214.00,9930.00,5510,20240920,-26.32,3805,20250409,6.70,4875,-16.72,20250225,3805,6.70,20250409,5510,-26.32,20240920,3805,6.70,20250409,0.54,Y,001740,2500,6204 억,,32409842,N,N,34677,N,00,N
20250515,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4075,-65,5,-1.57,2037017610,498326,117.29,4135,4150,4055,5380,2900,4140,4087.72,14.65,0,-216165,4230,4185,4160,4115,4090,4172,4102,6205,1240,2500,3060,5,1,221277902,9017,19.04,0.41,12,0.23,214.00,9930.00,5510,20240920,-26.04,3805,20250409,7.10,4875,-16.41,20250225,3805,7.10,20250409,5510,-26.04,20240920,3805,7.10,20250409,0.54,Y,001740,2500,6204 억,,32409842,N,N,36899,N,00,N
20250515,140123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4070,-70,5,-1.69,1940745836,474663,111.72,4135,4150,4055,5380,2900,4140,4088.68,14.65,0,-212011,4230,4185,4160,4115,4090,4172,4102,6205,1240,2500,3060,5,1,221277902,9006,19.02,0.41,12,0.21,214.00,9930.00,5510,20240920,-26.13,3805,20250409,6.96,4875,-16.51,20250225,3805,6.96,20250409,5510,-26.13,20240920,3805,6.96,20250409,0.54,Y,001740,2500,6204 억,,32409842,N,N,36899,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 160120 55 60.00 KOSPI200 유통 N N N Y 60 N 4040 -20 5 -0.49 841227401 207553 39.58 4065 4075 4040 5270 2845 4060 4053.07 14.55 0 -90958 4183 4121 4088 4026 3993 4105 4010 6205 1210 2500 3000 5 1 221277902 8940 18.88 0.41 12 0.09 214.00 9930.00 5510 20240920 -26.68 3805 20250409 6.18 4875 -17.13 20250225 3805 6.18 20250409 5510 -26.68 20240920 3805 6.18 20250409 0.55 Y 001740 2500 6204 억 32202636 N N 35819 N 00 N
3 20250516 150120 55 60.00 KOSPI200 유통 N N N Y 60 N 4045 -15 5 -0.37 745951211 183982 35.08 4065 4075 4040 5270 2845 4060 4054.48 14.55 0 -90115 4183 4121 4088 4026 3993 4105 4010 6205 1210 2500 3000 5 1 221277902 8951 18.90 0.41 12 0.08 214.00 9930.00 5510 20240920 -26.59 3805 20250409 6.31 4875 -17.03 20250225 3805 6.31 20250409 5510 -26.59 20240920 3805 6.31 20250409 0.55 Y 001740 2500 6204 억 32202636 N N 34677 N 00 N
4 20250516 140120 55 60.00 KOSPI200 유통 N N N Y 60 N 4055 -5 5 -0.12 517682176 127574 24.33 4065 4075 4045 5270 2845 4060 4057.90 14.55 0 -76298 4183 4121 4088 4026 3993 4105 4010 6205 1210 2500 3000 5 1 221277902 8973 18.95 0.41 12 0.06 214.00 9930.00 5510 20240920 -26.41 3805 20250409 6.57 4875 -16.82 20250225 3805 6.57 20250409 5510 -26.41 20240920 3805 6.57 20250409 0.55 Y 001740 2500 6204 억 32202636 N N 34677 N 00 N
5 20250516 130120 55 60.00 KOSPI200 유통 N N N Y 60 N 4055 -5 5 -0.12 458224891 112909 21.53 4065 4075 4045 5270 2845 4060 4058.36 14.55 0 -71682 4183 4121 4088 4026 3993 4105 4010 6205 1210 2500 3000 5 1 221277902 8973 18.95 0.41 12 0.05 214.00 9930.00 5510 20240920 -26.41 3805 20250409 6.57 4875 -16.82 20250225 3805 6.57 20250409 5510 -26.41 20240920 3805 6.57 20250409 0.55 Y 001740 2500 6204 억 32202636 N N 34677 N 00 N
6 20250516 120118 55 60.00 KOSPI200 유통 N N N Y 60 N 4055 -5 5 -0.12 302062879 74384 14.18 4065 4075 4050 5270 2845 4060 4060.86 14.55 0 -43077 4183 4121 4088 4026 3993 4105 4010 6205 1210 2500 3000 5 1 221277902 8973 18.95 0.41 12 0.03 214.00 9930.00 5510 20240920 -26.41 3805 20250409 6.57 4875 -16.82 20250225 3805 6.57 20250409 5510 -26.41 20240920 3805 6.57 20250409 0.55 Y 001740 2500 6204 억 32202636 N N 34677 N 00 N
7 20250516 110118 55 60.00 KOSPI200 유통 N N N Y 60 N 4065 5 2 0.12 211559215 52071 9.93 4065 4075 4055 5270 2845 4060 4062.90 14.55 0 -26741 4183 4121 4088 4026 3993 4105 4010 6205 1210 2500 3000 5 1 221277902 8995 19.00 0.41 12 0.02 214.00 9930.00 5510 20240920 -26.23 3805 20250409 6.83 4875 -16.62 20250225 3805 6.83 20250409 5510 -26.23 20240920 3805 6.83 20250409 0.55 Y 001740 2500 6204 억 32202636 N N 34677 N 00 N
8 20250516 100120 55 60.00 KOSPI200 유통 N N N Y 60 N 4065 5 2 0.12 164805125 40560 7.73 4065 4075 4055 5270 2845 4060 4063.24 14.55 0 -22814 4183 4121 4088 4026 3993 4105 4010 6205 1210 2500 3000 5 1 221277902 8995 19.00 0.41 12 0.02 214.00 9930.00 5510 20240920 -26.23 3805 20250409 6.83 4875 -16.62 20250225 3805 6.83 20250409 5510 -26.23 20240920 3805 6.83 20250409 0.55 Y 001740 2500 6204 억 32202636 N N 34677 N 00 N
9 20250516 090119 55 60.00 KOSPI200 유통 N N N Y 60 N 4060 0 3 0.00 16913125 4161 0.79 4065 4065 4060 5270 2845 4060 4064.68 14.55 0 -1860 4183 4121 4088 4026 3993 4105 4010 6205 1210 2500 3000 5 1 221277902 8984 18.97 0.41 12 0.00 214.00 9930.00 5510 20240920 -26.32 3805 20250409 6.70 4875 -16.72 20250225 3805 6.70 20250409 5510 -26.32 20240920 3805 6.70 20250409 0.55 Y 001740 2500 6204 억 32202636 N N 34677 N 00 N
10 20250515 160123 55 60.00 KOSPI200 유통 N N N Y 60 N 4060 -80 5 -1.93 2143098345 524433 123.44 4135 4150 4055 5380 2900 4140 4086.51 14.65 0 -212152 4230 4185 4160 4115 4090 4172 4102 6205 1240 2500 3060 5 1 221277902 8984 18.97 0.41 12 0.24 214.00 9930.00 5510 20240920 -26.32 3805 20250409 6.70 4875 -16.72 20250225 3805 6.70 20250409 5510 -26.32 20240920 3805 6.70 20250409 0.54 Y 001740 2500 6204 억 32409842 N N 34677 N 00 N
11 20250515 150123 55 60.00 KOSPI200 유통 N N N Y 60 N 4075 -65 5 -1.57 2037017610 498326 117.29 4135 4150 4055 5380 2900 4140 4087.72 14.65 0 -216165 4230 4185 4160 4115 4090 4172 4102 6205 1240 2500 3060 5 1 221277902 9017 19.04 0.41 12 0.23 214.00 9930.00 5510 20240920 -26.04 3805 20250409 7.10 4875 -16.41 20250225 3805 7.10 20250409 5510 -26.04 20240920 3805 7.10 20250409 0.54 Y 001740 2500 6204 억 32409842 N N 36899 N 00 N
12 20250515 140123 55 60.00 KOSPI200 유통 N N N Y 60 N 4070 -70 5 -1.69 1940745836 474663 111.72 4135 4150 4055 5380 2900 4140 4088.68 14.65 0 -212011 4230 4185 4160 4115 4090 4172 4102 6205 1240 2500 3060 5 1 221277902 9006 19.02 0.41 12 0.21 214.00 9930.00 5510 20240920 -26.13 3805 20250409 6.96 4875 -16.51 20250225 3805 6.96 20250409 5510 -26.13 20240920 3805 6.96 20250409 0.54 Y 001740 2500 6204 억 32409842 N N 36899 N 00 N