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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001740/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
20250429,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4280,-30,5,-0.70,901817420,210571,93.98,4310,4320,4250,5600,3020,4310,4282.72,14.69,0,-44536,4370,4340,4300,4270,4230,4355,4285,6205,1290,2500,3180,5,1,221277902,9471,20.00,0.43,12,0.10,214.00,9930.00,5660,20240423,-24.38,3805,20250409,12.48,4875,-12.21,20250225,3805,12.48,20250409,5510,-22.32,20240920,3805,12.48,20250409,0.53,Y,001740,2500,6204 억,,32514121,N,N,30709,N,00,N
20250429,150124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4265,-45,5,-1.04,831336115,194078,86.62,4310,4320,4250,5600,3020,4310,4283.52,14.69,0,-45003,4370,4340,4300,4270,4230,4355,4285,6205,1290,2500,3180,5,1,221277902,9438,19.93,0.43,12,0.09,214.00,9930.00,5660,20240423,-24.65,3805,20250409,12.09,4875,-12.51,20250225,3805,12.09,20250409,5510,-22.60,20240920,3805,12.09,20250409,0.53,Y,001740,2500,6204 억,,32514121,N,N,16969,N,00,N
20250429,140124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4265,-45,5,-1.04,689476748,160802,71.77,4310,4320,4265,5600,3020,4310,4287.74,14.69,0,-24716,4370,4340,4300,4270,4230,4355,4285,6205,1290,2500,3180,5,1,221277902,9438,19.93,0.43,12,0.07,214.00,9930.00,5660,20240423,-24.65,3805,20250409,12.09,4875,-12.51,20250225,3805,12.09,20250409,5510,-22.60,20240920,3805,12.09,20250409,0.53,Y,001740,2500,6204 억,,32514121,N,N,16969,N,00,N
20250429,130125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4270,-40,5,-0.93,595836472,138888,61.99,4310,4320,4265,5600,3020,4310,4290.05,14.69,0,-8503,4370,4340,4300,4270,4230,4355,4285,6205,1290,2500,3180,5,1,221277902,9449,19.95,0.43,12,0.06,214.00,9930.00,5660,20240423,-24.56,3805,20250409,12.22,4875,-12.41,20250225,3805,12.22,20250409,5510,-22.50,20240920,3805,12.22,20250409,0.53,Y,001740,2500,6204 억,,32514121,N,N,16969,N,00,N
20250429,120125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4275,-35,5,-0.81,551472016,128522,57.36,4310,4320,4265,5600,3020,4310,4290.88,14.69,0,-3004,4370,4340,4300,4270,4230,4355,4285,6205,1290,2500,3180,5,1,221277902,9460,19.98,0.43,12,0.06,214.00,9930.00,5660,20240423,-24.47,3805,20250409,12.35,4875,-12.31,20250225,3805,12.35,20250409,5510,-22.41,20240920,3805,12.35,20250409,0.53,Y,001740,2500,6204 억,,32514121,N,N,16969,N,00,N
20250429,110124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4275,-35,5,-0.81,380872820,88620,39.55,4310,4320,4270,5600,3020,4310,4297.82,14.69,0,7530,4370,4340,4300,4270,4230,4355,4285,6205,1290,2500,3180,5,1,221277902,9460,19.98,0.43,12,0.04,214.00,9930.00,5660,20240423,-24.47,3805,20250409,12.35,4875,-12.31,20250225,3805,12.35,20250409,5510,-22.41,20240920,3805,12.35,20250409,0.53,Y,001740,2500,6204 억,,32514121,N,N,16969,N,00,N
20250429,100125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4310,0,3,0.00,233778475,54323,24.25,4310,4320,4295,5600,3020,4310,4303.49,14.69,0,23323,4370,4340,4300,4270,4230,4355,4285,6205,1290,2500,3180,5,1,221277902,9537,20.14,0.43,12,0.02,214.00,9930.00,5660,20240423,-23.85,3805,20250409,13.27,4875,-11.59,20250225,3805,13.27,20250409,5510,-21.78,20240920,3805,13.27,20250409,0.53,Y,001740,2500,6204 억,,32514121,N,N,16969,N,00,N
20250429,090125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4310,0,3,0.00,5792640,1344,0.60,4310,4310,4310,5600,3020,4310,4310.00,14.69,0,-733,4370,4340,4300,4270,4230,4355,4285,6205,1290,2500,3180,5,1,221277902,9537,20.14,0.43,12,0.00,214.00,9930.00,5660,20240423,-23.85,3805,20250409,13.27,4875,-11.59,20250225,3805,13.27,20250409,5510,-21.78,20240920,3805,13.27,20250409,0.53,Y,001740,2500,6204 억,,32514121,N,N,16969,N,00,N
20250428,160124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4310,45,2,1.06,964605749,224057,109.09,4280,4330,4260,5540,2990,4265,4305.18,14.87,0,2411,4311,4287,4271,4247,4231,4280,4240,6205,1275,2500,3150,5,1,221277902,9537,20.14,0.43,12,0.10,214.00,9930.00,5660,20240423,-23.85,3805,20250409,13.27,4875,-11.59,20250225,3805,13.27,20250409,5510,-21.78,20240920,3805,13.27,20250409,0.54,Y,001740,2500,6204 억,,32905265,N,N,16969,N,00,N
20250428,150124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4290,25,2,0.59,734302214,170466,82.99,4280,4330,4260,5540,2990,4265,4307.62,14.87,0,-2396,4311,4287,4271,4247,4231,4280,4240,6205,1275,2500,3150,5,1,221277902,9493,20.05,0.43,12,0.08,214.00,9930.00,5660,20240423,-24.20,3805,20250409,12.75,4875,-12.00,20250225,3805,12.75,20250409,5510,-22.14,20240920,3805,12.75,20250409,0.54,Y,001740,2500,6204 억,,32905265,N,N,4990,N,00,N
20250428,140124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4305,40,2,0.94,616417254,143067,69.65,4280,4330,4260,5540,2990,4265,4308.59,14.87,0,3047,4311,4287,4271,4247,4231,4280,4240,6205,1275,2500,3150,5,1,221277902,9526,20.12,0.43,12,0.06,214.00,9930.00,5660,20240423,-23.94,3805,20250409,13.14,4875,-11.69,20250225,3805,13.14,20250409,5510,-21.87,20240920,3805,13.14,20250409,0.54,Y,001740,2500,6204 억,,32905265,N,N,4990,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 20250429 160123 55 60.00 KOSPI200 유통 N N N Y 60 N 4280 -30 5 -0.70 901817420 210571 93.98 4310 4320 4250 5600 3020 4310 4282.72 14.69 0 -44536 4370 4340 4300 4270 4230 4355 4285 6205 1290 2500 3180 5 1 221277902 9471 20.00 0.43 12 0.10 214.00 9930.00 5660 20240423 -24.38 3805 20250409 12.48 4875 -12.21 20250225 3805 12.48 20250409 5510 -22.32 20240920 3805 12.48 20250409 0.53 Y 001740 2500 6204 억 32514121 N N 30709 N 00 N
3 20250429 150124 55 60.00 KOSPI200 유통 N N N Y 60 N 4265 -45 5 -1.04 831336115 194078 86.62 4310 4320 4250 5600 3020 4310 4283.52 14.69 0 -45003 4370 4340 4300 4270 4230 4355 4285 6205 1290 2500 3180 5 1 221277902 9438 19.93 0.43 12 0.09 214.00 9930.00 5660 20240423 -24.65 3805 20250409 12.09 4875 -12.51 20250225 3805 12.09 20250409 5510 -22.60 20240920 3805 12.09 20250409 0.53 Y 001740 2500 6204 억 32514121 N N 16969 N 00 N
4 20250429 140124 55 60.00 KOSPI200 유통 N N N Y 60 N 4265 -45 5 -1.04 689476748 160802 71.77 4310 4320 4265 5600 3020 4310 4287.74 14.69 0 -24716 4370 4340 4300 4270 4230 4355 4285 6205 1290 2500 3180 5 1 221277902 9438 19.93 0.43 12 0.07 214.00 9930.00 5660 20240423 -24.65 3805 20250409 12.09 4875 -12.51 20250225 3805 12.09 20250409 5510 -22.60 20240920 3805 12.09 20250409 0.53 Y 001740 2500 6204 억 32514121 N N 16969 N 00 N
5 20250429 130125 55 60.00 KOSPI200 유통 N N N Y 60 N 4270 -40 5 -0.93 595836472 138888 61.99 4310 4320 4265 5600 3020 4310 4290.05 14.69 0 -8503 4370 4340 4300 4270 4230 4355 4285 6205 1290 2500 3180 5 1 221277902 9449 19.95 0.43 12 0.06 214.00 9930.00 5660 20240423 -24.56 3805 20250409 12.22 4875 -12.41 20250225 3805 12.22 20250409 5510 -22.50 20240920 3805 12.22 20250409 0.53 Y 001740 2500 6204 억 32514121 N N 16969 N 00 N
6 20250429 120125 55 60.00 KOSPI200 유통 N N N Y 60 N 4275 -35 5 -0.81 551472016 128522 57.36 4310 4320 4265 5600 3020 4310 4290.88 14.69 0 -3004 4370 4340 4300 4270 4230 4355 4285 6205 1290 2500 3180 5 1 221277902 9460 19.98 0.43 12 0.06 214.00 9930.00 5660 20240423 -24.47 3805 20250409 12.35 4875 -12.31 20250225 3805 12.35 20250409 5510 -22.41 20240920 3805 12.35 20250409 0.53 Y 001740 2500 6204 억 32514121 N N 16969 N 00 N
7 20250429 110124 55 60.00 KOSPI200 유통 N N N Y 60 N 4275 -35 5 -0.81 380872820 88620 39.55 4310 4320 4270 5600 3020 4310 4297.82 14.69 0 7530 4370 4340 4300 4270 4230 4355 4285 6205 1290 2500 3180 5 1 221277902 9460 19.98 0.43 12 0.04 214.00 9930.00 5660 20240423 -24.47 3805 20250409 12.35 4875 -12.31 20250225 3805 12.35 20250409 5510 -22.41 20240920 3805 12.35 20250409 0.53 Y 001740 2500 6204 억 32514121 N N 16969 N 00 N
8 20250429 100125 55 60.00 KOSPI200 유통 N N N Y 60 N 4310 0 3 0.00 233778475 54323 24.25 4310 4320 4295 5600 3020 4310 4303.49 14.69 0 23323 4370 4340 4300 4270 4230 4355 4285 6205 1290 2500 3180 5 1 221277902 9537 20.14 0.43 12 0.02 214.00 9930.00 5660 20240423 -23.85 3805 20250409 13.27 4875 -11.59 20250225 3805 13.27 20250409 5510 -21.78 20240920 3805 13.27 20250409 0.53 Y 001740 2500 6204 억 32514121 N N 16969 N 00 N
9 20250429 090125 55 60.00 KOSPI200 유통 N N N Y 60 N 4310 0 3 0.00 5792640 1344 0.60 4310 4310 4310 5600 3020 4310 4310.00 14.69 0 -733 4370 4340 4300 4270 4230 4355 4285 6205 1290 2500 3180 5 1 221277902 9537 20.14 0.43 12 0.00 214.00 9930.00 5660 20240423 -23.85 3805 20250409 13.27 4875 -11.59 20250225 3805 13.27 20250409 5510 -21.78 20240920 3805 13.27 20250409 0.53 Y 001740 2500 6204 억 32514121 N N 16969 N 00 N
10 20250428 160124 55 60.00 KOSPI200 유통 N N N Y 60 N 4310 45 2 1.06 964605749 224057 109.09 4280 4330 4260 5540 2990 4265 4305.18 14.87 0 2411 4311 4287 4271 4247 4231 4280 4240 6205 1275 2500 3150 5 1 221277902 9537 20.14 0.43 12 0.10 214.00 9930.00 5660 20240423 -23.85 3805 20250409 13.27 4875 -11.59 20250225 3805 13.27 20250409 5510 -21.78 20240920 3805 13.27 20250409 0.54 Y 001740 2500 6204 억 32905265 N N 16969 N 00 N
11 20250428 150124 55 60.00 KOSPI200 유통 N N N Y 60 N 4290 25 2 0.59 734302214 170466 82.99 4280 4330 4260 5540 2990 4265 4307.62 14.87 0 -2396 4311 4287 4271 4247 4231 4280 4240 6205 1275 2500 3150 5 1 221277902 9493 20.05 0.43 12 0.08 214.00 9930.00 5660 20240423 -24.20 3805 20250409 12.75 4875 -12.00 20250225 3805 12.75 20250409 5510 -22.14 20240920 3805 12.75 20250409 0.54 Y 001740 2500 6204 억 32905265 N N 4990 N 00 N
12 20250428 140124 55 60.00 KOSPI200 유통 N N N Y 60 N 4305 40 2 0.94 616417254 143067 69.65 4280 4330 4260 5540 2990 4265 4308.59 14.87 0 3047 4311 4287 4271 4247 4231 4280 4240 6205 1275 2500 3150 5 1 221277902 9526 20.12 0.43 12 0.06 214.00 9930.00 5660 20240423 -23.94 3805 20250409 13.14 4875 -11.69 20250225 3805 13.14 20250409 5510 -21.87 20240920 3805 13.14 20250409 0.54 Y 001740 2500 6204 억 32905265 N N 4990 N 00 N