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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4005,20,2,0.50,723468500,180413,115.86,4000,4030,3965,5180,2790,3985,4010.07,14.66,0,25317,4038,4011,3968,3941,3898,4025,3955,6205,1195,2500,2940,5,1,221277902,8862,18.71,0.40,12,0.08,214.00,9930.00,5960,20240405,-32.80,3805,20250409,5.26,4875,-17.85,20250225,3805,5.26,20250409,5690,-29.61,20240416,3805,5.26,20250409,0.55,Y,001740,2500,6204 억,,32435210,N,N,9372,N,00,N
20250414,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4015,30,2,0.75,645179860,160882,103.31,4000,4030,3965,5180,2790,3985,4010.27,14.66,0,26018,4038,4011,3968,3941,3898,4025,3955,6205,1195,2500,2940,5,1,221277902,8884,18.76,0.40,12,0.07,214.00,9930.00,5960,20240405,-32.63,3805,20250409,5.52,4875,-17.64,20250225,3805,5.52,20250409,5690,-29.44,20240416,3805,5.52,20250409,0.55,Y,001740,2500,6204 억,,32435210,N,N,22311,N,00,N
20250414,140123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4005,20,2,0.50,565222150,140940,90.51,4000,4030,3965,5180,2790,3985,4010.37,14.66,0,20031,4038,4011,3968,3941,3898,4025,3955,6205,1195,2500,2940,5,1,221277902,8862,18.71,0.40,12,0.06,214.00,9930.00,5960,20240405,-32.80,3805,20250409,5.26,4875,-17.85,20250225,3805,5.26,20250409,5690,-29.61,20240416,3805,5.26,20250409,0.55,Y,001740,2500,6204 억,,32435210,N,N,22311,N,00,N
20250414,130123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4020,35,2,0.88,528823940,131862,84.68,4000,4030,3965,5180,2790,3985,4010.43,14.66,0,22100,4038,4011,3968,3941,3898,4025,3955,6205,1195,2500,2940,5,1,221277902,8895,18.79,0.40,12,0.06,214.00,9930.00,5960,20240405,-32.55,3805,20250409,5.65,4875,-17.54,20250225,3805,5.65,20250409,5690,-29.35,20240416,3805,5.65,20250409,0.55,Y,001740,2500,6204 억,,32435210,N,N,22311,N,00,N
20250414,120123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4020,35,2,0.88,408633545,101965,65.48,4000,4030,3965,5180,2790,3985,4007.59,14.66,0,5494,4038,4011,3968,3941,3898,4025,3955,6205,1195,2500,2940,5,1,221277902,8895,18.79,0.40,12,0.05,214.00,9930.00,5960,20240405,-32.55,3805,20250409,5.65,4875,-17.54,20250225,3805,5.65,20250409,5690,-29.35,20240416,3805,5.65,20250409,0.55,Y,001740,2500,6204 억,,32435210,N,N,22311,N,00,N
20250414,110123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4005,20,2,0.50,346350195,86443,55.51,4000,4030,3965,5180,2790,3985,4006.69,14.66,0,3412,4038,4011,3968,3941,3898,4025,3955,6205,1195,2500,2940,5,1,221277902,8862,18.71,0.40,12,0.04,214.00,9930.00,5960,20240405,-32.80,3805,20250409,5.26,4875,-17.85,20250225,3805,5.26,20250409,5690,-29.61,20240416,3805,5.26,20250409,0.55,Y,001740,2500,6204 억,,32435210,N,N,22311,N,00,N
20250414,100123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4010,25,2,0.63,235323805,58793,37.76,4000,4025,3965,5180,2790,3985,4002.58,14.66,0,-1462,4038,4011,3968,3941,3898,4025,3955,6205,1195,2500,2940,5,1,221277902,8873,18.74,0.40,12,0.03,214.00,9930.00,5960,20240405,-32.72,3805,20250409,5.39,4875,-17.74,20250225,3805,5.39,20250409,5690,-29.53,20240416,3805,5.39,20250409,0.55,Y,001740,2500,6204 억,,32435210,N,N,22311,N,00,N
20250414,090123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,3990,5,2,0.13,44247200,11084,7.12,4000,4000,3965,5180,2790,3985,3991.99,14.66,0,-4951,4038,4011,3968,3941,3898,4025,3955,6205,1195,2500,2940,5,1,221277902,8829,18.64,0.40,12,0.01,214.00,9930.00,5960,20240405,-33.05,3805,20250409,4.86,4875,-18.15,20250225,3805,4.86,20250409,5690,-29.88,20240416,3805,4.86,20250409,0.55,Y,001740,2500,6204 억,,32435210,N,N,22311,N,00,N
20250411,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,3985,-20,5,-0.50,618569881,155720,39.97,3960,3995,3925,5200,2805,4005,3972.32,14.65,0,5893,4065,4035,3980,3950,3895,4050,3965,6205,1195,2500,2960,5,1,221277902,8818,18.62,0.40,12,0.07,214.00,9930.00,5960,20240405,-33.14,3805,20250409,4.73,4875,-18.26,20250225,3805,4.73,20250409,5690,-29.96,20240416,3805,4.73,20250409,0.55,Y,001740,2500,6204 억,,32421811,N,N,22311,N,00,N
20250411,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,3990,-15,5,-0.37,536216317,135044,34.66,3960,3995,3925,5200,2805,4005,3970.68,14.65,0,4025,4065,4035,3980,3950,3895,4050,3965,6205,1195,2500,2960,5,1,221277902,8829,18.64,0.40,12,0.06,214.00,9930.00,5960,20240405,-33.05,3805,20250409,4.86,4875,-18.15,20250225,3805,4.86,20250409,5690,-29.88,20240416,3805,4.86,20250409,0.55,Y,001740,2500,6204 억,,32421811,N,N,53226,N,00,N
20250411,140123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,3985,-20,5,-0.50,477785792,120380,30.90,3960,3995,3925,5200,2805,4005,3968.98,14.65,0,6254,4065,4035,3980,3950,3895,4050,3965,6205,1195,2500,2960,5,1,221277902,8818,18.62,0.40,12,0.05,214.00,9930.00,5960,20240405,-33.14,3805,20250409,4.73,4875,-18.26,20250225,3805,4.73,20250409,5690,-29.96,20240416,3805,4.73,20250409,0.55,Y,001740,2500,6204 억,,32421811,N,N,53226,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 20250414 160123 55 60.00 KOSPI200 유통 N N N Y 60 N 4005 20 2 0.50 723468500 180413 115.86 4000 4030 3965 5180 2790 3985 4010.07 14.66 0 25317 4038 4011 3968 3941 3898 4025 3955 6205 1195 2500 2940 5 1 221277902 8862 18.71 0.40 12 0.08 214.00 9930.00 5960 20240405 -32.80 3805 20250409 5.26 4875 -17.85 20250225 3805 5.26 20250409 5690 -29.61 20240416 3805 5.26 20250409 0.55 Y 001740 2500 6204 억 32435210 N N 9372 N 00 N
3 20250414 150123 55 60.00 KOSPI200 유통 N N N Y 60 N 4015 30 2 0.75 645179860 160882 103.31 4000 4030 3965 5180 2790 3985 4010.27 14.66 0 26018 4038 4011 3968 3941 3898 4025 3955 6205 1195 2500 2940 5 1 221277902 8884 18.76 0.40 12 0.07 214.00 9930.00 5960 20240405 -32.63 3805 20250409 5.52 4875 -17.64 20250225 3805 5.52 20250409 5690 -29.44 20240416 3805 5.52 20250409 0.55 Y 001740 2500 6204 억 32435210 N N 22311 N 00 N
4 20250414 140123 55 60.00 KOSPI200 유통 N N N Y 60 N 4005 20 2 0.50 565222150 140940 90.51 4000 4030 3965 5180 2790 3985 4010.37 14.66 0 20031 4038 4011 3968 3941 3898 4025 3955 6205 1195 2500 2940 5 1 221277902 8862 18.71 0.40 12 0.06 214.00 9930.00 5960 20240405 -32.80 3805 20250409 5.26 4875 -17.85 20250225 3805 5.26 20250409 5690 -29.61 20240416 3805 5.26 20250409 0.55 Y 001740 2500 6204 억 32435210 N N 22311 N 00 N
5 20250414 130123 55 60.00 KOSPI200 유통 N N N Y 60 N 4020 35 2 0.88 528823940 131862 84.68 4000 4030 3965 5180 2790 3985 4010.43 14.66 0 22100 4038 4011 3968 3941 3898 4025 3955 6205 1195 2500 2940 5 1 221277902 8895 18.79 0.40 12 0.06 214.00 9930.00 5960 20240405 -32.55 3805 20250409 5.65 4875 -17.54 20250225 3805 5.65 20250409 5690 -29.35 20240416 3805 5.65 20250409 0.55 Y 001740 2500 6204 억 32435210 N N 22311 N 00 N
6 20250414 120123 55 60.00 KOSPI200 유통 N N N Y 60 N 4020 35 2 0.88 408633545 101965 65.48 4000 4030 3965 5180 2790 3985 4007.59 14.66 0 5494 4038 4011 3968 3941 3898 4025 3955 6205 1195 2500 2940 5 1 221277902 8895 18.79 0.40 12 0.05 214.00 9930.00 5960 20240405 -32.55 3805 20250409 5.65 4875 -17.54 20250225 3805 5.65 20250409 5690 -29.35 20240416 3805 5.65 20250409 0.55 Y 001740 2500 6204 억 32435210 N N 22311 N 00 N
7 20250414 110123 55 60.00 KOSPI200 유통 N N N Y 60 N 4005 20 2 0.50 346350195 86443 55.51 4000 4030 3965 5180 2790 3985 4006.69 14.66 0 3412 4038 4011 3968 3941 3898 4025 3955 6205 1195 2500 2940 5 1 221277902 8862 18.71 0.40 12 0.04 214.00 9930.00 5960 20240405 -32.80 3805 20250409 5.26 4875 -17.85 20250225 3805 5.26 20250409 5690 -29.61 20240416 3805 5.26 20250409 0.55 Y 001740 2500 6204 억 32435210 N N 22311 N 00 N
8 20250414 100123 55 60.00 KOSPI200 유통 N N N Y 60 N 4010 25 2 0.63 235323805 58793 37.76 4000 4025 3965 5180 2790 3985 4002.58 14.66 0 -1462 4038 4011 3968 3941 3898 4025 3955 6205 1195 2500 2940 5 1 221277902 8873 18.74 0.40 12 0.03 214.00 9930.00 5960 20240405 -32.72 3805 20250409 5.39 4875 -17.74 20250225 3805 5.39 20250409 5690 -29.53 20240416 3805 5.39 20250409 0.55 Y 001740 2500 6204 억 32435210 N N 22311 N 00 N
9 20250414 090123 55 60.00 KOSPI200 유통 N N N Y 60 N 3990 5 2 0.13 44247200 11084 7.12 4000 4000 3965 5180 2790 3985 3991.99 14.66 0 -4951 4038 4011 3968 3941 3898 4025 3955 6205 1195 2500 2940 5 1 221277902 8829 18.64 0.40 12 0.01 214.00 9930.00 5960 20240405 -33.05 3805 20250409 4.86 4875 -18.15 20250225 3805 4.86 20250409 5690 -29.88 20240416 3805 4.86 20250409 0.55 Y 001740 2500 6204 억 32435210 N N 22311 N 00 N
10 20250411 160123 55 60.00 KOSPI200 유통 N N N Y 60 N 3985 -20 5 -0.50 618569881 155720 39.97 3960 3995 3925 5200 2805 4005 3972.32 14.65 0 5893 4065 4035 3980 3950 3895 4050 3965 6205 1195 2500 2960 5 1 221277902 8818 18.62 0.40 12 0.07 214.00 9930.00 5960 20240405 -33.14 3805 20250409 4.73 4875 -18.26 20250225 3805 4.73 20250409 5690 -29.96 20240416 3805 4.73 20250409 0.55 Y 001740 2500 6204 억 32421811 N N 22311 N 00 N
11 20250411 150123 55 60.00 KOSPI200 유통 N N N Y 60 N 3990 -15 5 -0.37 536216317 135044 34.66 3960 3995 3925 5200 2805 4005 3970.68 14.65 0 4025 4065 4035 3980 3950 3895 4050 3965 6205 1195 2500 2960 5 1 221277902 8829 18.64 0.40 12 0.06 214.00 9930.00 5960 20240405 -33.05 3805 20250409 4.86 4875 -18.15 20250225 3805 4.86 20250409 5690 -29.88 20240416 3805 4.86 20250409 0.55 Y 001740 2500 6204 억 32421811 N N 53226 N 00 N
12 20250411 140123 55 60.00 KOSPI200 유통 N N N Y 60 N 3985 -20 5 -0.50 477785792 120380 30.90 3960 3995 3925 5200 2805 4005 3968.98 14.65 0 6254 4065 4035 3980 3950 3895 4050 3965 6205 1195 2500 2960 5 1 221277902 8818 18.62 0.40 12 0.05 214.00 9930.00 5960 20240405 -33.14 3805 20250409 4.73 4875 -18.26 20250225 3805 4.73 20250409 5690 -29.96 20240416 3805 4.73 20250409 0.55 Y 001740 2500 6204 억 32421811 N N 53226 N 00 N