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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4185,30,2,0.72,1449396367,345819,107.31,4140,4225,4140,5400,2910,4155,4191.20,14.63,0,91961,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9260,19.56,0.42,12,0.16,214.00,9930.00,5510,20240920,-24.05,3805,20250409,9.99,4875,-14.15,20250225,3805,9.99,20250409,5510,-24.05,20240920,3805,9.99,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,6604,N,00,N
20250512,150122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4175,20,2,0.48,1304957014,311271,96.59,4140,4225,4140,5400,2910,4155,4192.35,14.63,0,80964,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9238,19.51,0.42,12,0.14,214.00,9930.00,5510,20240920,-24.23,3805,20250409,9.72,4875,-14.36,20250225,3805,9.72,20250409,5510,-24.23,20240920,3805,9.72,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,7655,N,00,N
20250512,140122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4180,25,2,0.60,1063048340,253413,78.63,4140,4225,4140,5400,2910,4155,4194.92,14.63,0,76814,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9249,19.53,0.42,12,0.11,214.00,9930.00,5510,20240920,-24.14,3805,20250409,9.86,4875,-14.26,20250225,3805,9.86,20250409,5510,-24.14,20240920,3805,9.86,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,7655,N,00,N
20250512,130122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4185,30,2,0.72,936871865,223272,69.28,4140,4225,4140,5400,2910,4155,4196.10,14.63,0,80108,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9260,19.56,0.42,12,0.10,214.00,9930.00,5510,20240920,-24.05,3805,20250409,9.99,4875,-14.15,20250225,3805,9.99,20250409,5510,-24.05,20240920,3805,9.99,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,7655,N,00,N
20250512,120123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4185,30,2,0.72,808868237,192719,59.80,4140,4225,4140,5400,2910,4155,4197.14,14.63,0,84436,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9260,19.56,0.42,12,0.09,214.00,9930.00,5510,20240920,-24.05,3805,20250409,9.99,4875,-14.15,20250225,3805,9.99,20250409,5510,-24.05,20240920,3805,9.99,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,7655,N,00,N
20250512,110123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4210,55,2,1.32,663707542,158098,49.06,4140,4225,4140,5400,2910,4155,4198.08,14.63,0,82041,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9316,19.67,0.42,12,0.07,214.00,9930.00,5510,20240920,-23.59,3805,20250409,10.64,4875,-13.64,20250225,3805,10.64,20250409,5510,-23.59,20240920,3805,10.64,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,7655,N,00,N
20250512,100123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4210,55,2,1.32,415579300,99188,30.78,4140,4215,4140,5400,2910,4155,4189.81,14.63,0,52406,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9316,19.67,0.42,12,0.04,214.00,9930.00,5510,20240920,-23.59,3805,20250409,10.64,4875,-13.64,20250225,3805,10.64,20250409,5510,-23.59,20240920,3805,10.64,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,7655,N,00,N
20250512,090123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4165,10,2,0.24,25555220,6172,1.92,4140,4165,4140,5400,2910,4155,4140.51,14.63,0,398,4198,4176,4153,4131,4108,4165,4120,6205,1245,2500,3070,5,1,221277902,9216,19.46,0.42,12,0.00,214.00,9930.00,5510,20240920,-24.41,3805,20250409,9.46,4875,-14.56,20250225,3805,9.46,20250409,5510,-24.41,20240920,3805,9.46,20250409,0.53,Y,001740,2500,6204 억,,32376948,N,N,7655,N,00,N
20250509,160122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4155,15,2,0.36,1336306574,322275,101.60,4160,4175,4130,5380,2900,4140,4146.48,14.61,0,18877,4286,4212,4176,4102,4066,4195,4085,6205,1240,2500,3060,5,1,221277902,9194,19.42,0.42,12,0.15,214.00,9930.00,5510,20240920,-24.59,3805,20250409,9.20,4875,-14.77,20250225,3805,9.20,20250409,5510,-24.59,20240920,3805,9.20,20250409,0.53,Y,001740,2500,6204 억,,32317780,N,N,7655,N,00,N
20250509,150122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4130,-10,5,-0.24,1063952097,256598,80.89,4160,4175,4130,5380,2900,4140,4146.38,14.61,0,39110,4286,4212,4176,4102,4066,4195,4085,6205,1240,2500,3060,5,1,221277902,9139,19.30,0.42,12,0.12,214.00,9930.00,5510,20240920,-25.05,3805,20250409,8.54,4875,-15.28,20250225,3805,8.54,20250409,5510,-25.05,20240920,3805,8.54,20250409,0.53,Y,001740,2500,6204 억,,32317780,N,N,7108,N,00,N
20250509,140122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4135,-5,5,-0.12,879584787,211996,66.83,4160,4175,4135,5380,2900,4140,4149.06,14.61,0,51606,4286,4212,4176,4102,4066,4195,4085,6205,1240,2500,3060,5,1,221277902,9150,19.32,0.42,12,0.10,214.00,9930.00,5510,20240920,-24.95,3805,20250409,8.67,4875,-15.18,20250225,3805,8.67,20250409,5510,-24.95,20240920,3805,8.67,20250409,0.53,Y,001740,2500,6204 억,,32317780,N,N,7108,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 20250512 160122 55 60.00 KOSPI200 유통 N N N Y 60 N 4185 30 2 0.72 1449396367 345819 107.31 4140 4225 4140 5400 2910 4155 4191.20 14.63 0 91961 4198 4176 4153 4131 4108 4165 4120 6205 1245 2500 3070 5 1 221277902 9260 19.56 0.42 12 0.16 214.00 9930.00 5510 20240920 -24.05 3805 20250409 9.99 4875 -14.15 20250225 3805 9.99 20250409 5510 -24.05 20240920 3805 9.99 20250409 0.53 Y 001740 2500 6204 억 32376948 N N 6604 N 00 N
3 20250512 150122 55 60.00 KOSPI200 유통 N N N Y 60 N 4175 20 2 0.48 1304957014 311271 96.59 4140 4225 4140 5400 2910 4155 4192.35 14.63 0 80964 4198 4176 4153 4131 4108 4165 4120 6205 1245 2500 3070 5 1 221277902 9238 19.51 0.42 12 0.14 214.00 9930.00 5510 20240920 -24.23 3805 20250409 9.72 4875 -14.36 20250225 3805 9.72 20250409 5510 -24.23 20240920 3805 9.72 20250409 0.53 Y 001740 2500 6204 억 32376948 N N 7655 N 00 N
4 20250512 140122 55 60.00 KOSPI200 유통 N N N Y 60 N 4180 25 2 0.60 1063048340 253413 78.63 4140 4225 4140 5400 2910 4155 4194.92 14.63 0 76814 4198 4176 4153 4131 4108 4165 4120 6205 1245 2500 3070 5 1 221277902 9249 19.53 0.42 12 0.11 214.00 9930.00 5510 20240920 -24.14 3805 20250409 9.86 4875 -14.26 20250225 3805 9.86 20250409 5510 -24.14 20240920 3805 9.86 20250409 0.53 Y 001740 2500 6204 억 32376948 N N 7655 N 00 N
5 20250512 130122 55 60.00 KOSPI200 유통 N N N Y 60 N 4185 30 2 0.72 936871865 223272 69.28 4140 4225 4140 5400 2910 4155 4196.10 14.63 0 80108 4198 4176 4153 4131 4108 4165 4120 6205 1245 2500 3070 5 1 221277902 9260 19.56 0.42 12 0.10 214.00 9930.00 5510 20240920 -24.05 3805 20250409 9.99 4875 -14.15 20250225 3805 9.99 20250409 5510 -24.05 20240920 3805 9.99 20250409 0.53 Y 001740 2500 6204 억 32376948 N N 7655 N 00 N
6 20250512 120123 55 60.00 KOSPI200 유통 N N N Y 60 N 4185 30 2 0.72 808868237 192719 59.80 4140 4225 4140 5400 2910 4155 4197.14 14.63 0 84436 4198 4176 4153 4131 4108 4165 4120 6205 1245 2500 3070 5 1 221277902 9260 19.56 0.42 12 0.09 214.00 9930.00 5510 20240920 -24.05 3805 20250409 9.99 4875 -14.15 20250225 3805 9.99 20250409 5510 -24.05 20240920 3805 9.99 20250409 0.53 Y 001740 2500 6204 억 32376948 N N 7655 N 00 N
7 20250512 110123 55 60.00 KOSPI200 유통 N N N Y 60 N 4210 55 2 1.32 663707542 158098 49.06 4140 4225 4140 5400 2910 4155 4198.08 14.63 0 82041 4198 4176 4153 4131 4108 4165 4120 6205 1245 2500 3070 5 1 221277902 9316 19.67 0.42 12 0.07 214.00 9930.00 5510 20240920 -23.59 3805 20250409 10.64 4875 -13.64 20250225 3805 10.64 20250409 5510 -23.59 20240920 3805 10.64 20250409 0.53 Y 001740 2500 6204 억 32376948 N N 7655 N 00 N
8 20250512 100123 55 60.00 KOSPI200 유통 N N N Y 60 N 4210 55 2 1.32 415579300 99188 30.78 4140 4215 4140 5400 2910 4155 4189.81 14.63 0 52406 4198 4176 4153 4131 4108 4165 4120 6205 1245 2500 3070 5 1 221277902 9316 19.67 0.42 12 0.04 214.00 9930.00 5510 20240920 -23.59 3805 20250409 10.64 4875 -13.64 20250225 3805 10.64 20250409 5510 -23.59 20240920 3805 10.64 20250409 0.53 Y 001740 2500 6204 억 32376948 N N 7655 N 00 N
9 20250512 090123 55 60.00 KOSPI200 유통 N N N Y 60 N 4165 10 2 0.24 25555220 6172 1.92 4140 4165 4140 5400 2910 4155 4140.51 14.63 0 398 4198 4176 4153 4131 4108 4165 4120 6205 1245 2500 3070 5 1 221277902 9216 19.46 0.42 12 0.00 214.00 9930.00 5510 20240920 -24.41 3805 20250409 9.46 4875 -14.56 20250225 3805 9.46 20250409 5510 -24.41 20240920 3805 9.46 20250409 0.53 Y 001740 2500 6204 억 32376948 N N 7655 N 00 N
10 20250509 160122 55 60.00 KOSPI200 유통 N N N Y 60 N 4155 15 2 0.36 1336306574 322275 101.60 4160 4175 4130 5380 2900 4140 4146.48 14.61 0 18877 4286 4212 4176 4102 4066 4195 4085 6205 1240 2500 3060 5 1 221277902 9194 19.42 0.42 12 0.15 214.00 9930.00 5510 20240920 -24.59 3805 20250409 9.20 4875 -14.77 20250225 3805 9.20 20250409 5510 -24.59 20240920 3805 9.20 20250409 0.53 Y 001740 2500 6204 억 32317780 N N 7655 N 00 N
11 20250509 150122 55 60.00 KOSPI200 유통 N N N Y 60 N 4130 -10 5 -0.24 1063952097 256598 80.89 4160 4175 4130 5380 2900 4140 4146.38 14.61 0 39110 4286 4212 4176 4102 4066 4195 4085 6205 1240 2500 3060 5 1 221277902 9139 19.30 0.42 12 0.12 214.00 9930.00 5510 20240920 -25.05 3805 20250409 8.54 4875 -15.28 20250225 3805 8.54 20250409 5510 -25.05 20240920 3805 8.54 20250409 0.53 Y 001740 2500 6204 억 32317780 N N 7108 N 00 N
12 20250509 140122 55 60.00 KOSPI200 유통 N N N Y 60 N 4135 -5 5 -0.12 879584787 211996 66.83 4160 4175 4135 5380 2900 4140 4149.06 14.61 0 51606 4286 4212 4176 4102 4066 4195 4085 6205 1240 2500 3060 5 1 221277902 9150 19.32 0.42 12 0.10 214.00 9930.00 5510 20240920 -24.95 3805 20250409 8.67 4875 -15.18 20250225 3805 8.67 20250409 5510 -24.95 20240920 3805 8.67 20250409 0.53 Y 001740 2500 6204 억 32317780 N N 7108 N 00 N