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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001740/price/prices-20250201.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
20250219,160124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4475,20,2,0.45,1659669685,369518,131.29,4435,4520,4430,5790,3120,4455,4491.45,14.86,0,77568,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9902,-1491.67,0.45,12,0.17,-3.00,9861.00,8540,20240213,-47.60,4005,20250203,11.74,4520,-1.00,20250219,4005,11.74,20250203,7130,-37.24,20240219,4005,11.74,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,1429,N,00,N
20250219,150125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4485,30,2,0.67,1577483395,351168,124.77,4435,4520,4430,5790,3120,4455,4492.11,14.86,0,80370,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9924,-1495.00,0.45,12,0.16,-3.00,9861.00,8540,20240213,-47.48,4005,20250203,11.99,4520,-0.77,20250219,4005,11.99,20250203,7130,-37.10,20240219,4005,11.99,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
20250219,140124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4510,55,2,1.23,1448770380,322520,114.59,4435,4520,4430,5790,3120,4455,4492.03,14.86,0,79780,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9980,-1503.33,0.46,12,0.15,-3.00,9861.00,8540,20240213,-47.19,4005,20250203,12.61,4520,-0.22,20250219,4005,12.61,20250203,7130,-36.75,20240219,4005,12.61,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
20250219,130124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4485,30,2,0.67,937948525,208829,74.20,4435,4520,4430,5790,3120,4455,4491.47,14.86,0,53372,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9924,-1495.00,0.45,12,0.09,-3.00,9861.00,8540,20240213,-47.48,4005,20250203,11.99,4520,-0.77,20250219,4005,11.99,20250203,7130,-37.10,20240219,4005,11.99,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
20250219,120125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4495,40,2,0.90,823194250,183266,65.11,4435,4520,4430,5790,3120,4455,4491.80,14.86,0,50266,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9946,-1498.33,0.46,12,0.08,-3.00,9861.00,8540,20240213,-47.37,4005,20250203,12.23,4520,-0.55,20250219,4005,12.23,20250203,7130,-36.96,20240219,4005,12.23,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
20250219,110124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4485,30,2,0.67,662148955,147433,52.38,4435,4520,4430,5790,3120,4455,4491.19,14.86,0,48625,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9924,-1495.00,0.45,12,0.07,-3.00,9861.00,8540,20240213,-47.48,4005,20250203,11.99,4520,-0.77,20250219,4005,11.99,20250203,7130,-37.10,20240219,4005,11.99,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
20250219,100124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4505,50,2,1.12,455569360,101409,36.03,4435,4510,4430,5790,3120,4455,4492.40,14.86,0,38309,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9969,-1501.67,0.46,12,0.05,-3.00,9861.00,8540,20240213,-47.25,4005,20250203,12.48,4515,-0.22,20250218,4005,12.48,20250203,7130,-36.82,20240219,4005,12.48,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
20250219,090124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4430,-25,5,-0.56,17429810,3931,1.40,4435,4440,4430,5790,3120,4455,4433.86,14.86,0,527,4565,4510,4460,4405,4355,4485,4380,6205,1335,2500,3200,5,1,221277902,9803,-1476.67,0.45,12,0.00,-3.00,9861.00,8540,20240213,-48.13,4005,20250203,10.61,4515,-1.88,20250218,4005,10.61,20250203,7130,-37.87,20240219,4005,10.61,20250203,0.56,N,001740,2500,6204 억,,32875191,N,N,459,N,00,N
20250218,160124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4455,-45,5,-1.00,1252003660,281094,80.29,4490,4515,4410,5850,3150,4500,4454.01,14.87,0,-30810,4573,4536,4473,4436,4373,4555,4455,6205,1350,2500,3240,5,1,221277902,9858,-1485.00,0.45,12,0.13,-3.00,9861.00,8540,20240213,-47.83,4005,20250203,11.24,4515,-1.33,20250218,4005,11.24,20250203,7130,-37.52,20240219,4005,11.24,20250203,0.55,N,001740,2500,6204 억,,32904556,N,N,459,N,00,N
20250218,150124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,-50,5,-1.11,1140466325,256065,73.14,4490,4515,4410,5850,3150,4500,4453.78,14.87,0,-36120,4573,4536,4473,4436,4373,4555,4455,6205,1350,2500,3240,5,1,221277902,9847,-1483.33,0.45,12,0.12,-3.00,9861.00,8540,20240213,-47.89,4005,20250203,11.11,4515,-1.44,20250218,4005,11.11,20250203,7130,-37.59,20240219,4005,11.11,20250203,0.55,N,001740,2500,6204 억,,32904556,N,N,174,N,00,N
20250218,140125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4460,-40,5,-0.89,979902200,220056,62.86,4490,4515,4410,5850,3150,4500,4452.92,14.87,0,-37104,4573,4536,4473,4436,4373,4555,4455,6205,1350,2500,3240,5,1,221277902,9869,-1486.67,0.45,12,0.10,-3.00,9861.00,8540,20240213,-47.78,4005,20250203,11.36,4515,-1.22,20250218,4005,11.36,20250203,7130,-37.45,20240219,4005,11.36,20250203,0.55,N,001740,2500,6204 억,,32904556,N,N,174,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 20250219 160124 55 60.00 KOSPI200 유통 N N N Y 60 N 4475 20 2 0.45 1659669685 369518 131.29 4435 4520 4430 5790 3120 4455 4491.45 14.86 0 77568 4565 4510 4460 4405 4355 4485 4380 6205 1335 2500 3200 5 1 221277902 9902 -1491.67 0.45 12 0.17 -3.00 9861.00 8540 20240213 -47.60 4005 20250203 11.74 4520 -1.00 20250219 4005 11.74 20250203 7130 -37.24 20240219 4005 11.74 20250203 0.56 N 001740 2500 6204 억 32875191 N N 1429 N 00 N
3 20250219 150125 55 60.00 KOSPI200 유통 N N N Y 60 N 4485 30 2 0.67 1577483395 351168 124.77 4435 4520 4430 5790 3120 4455 4492.11 14.86 0 80370 4565 4510 4460 4405 4355 4485 4380 6205 1335 2500 3200 5 1 221277902 9924 -1495.00 0.45 12 0.16 -3.00 9861.00 8540 20240213 -47.48 4005 20250203 11.99 4520 -0.77 20250219 4005 11.99 20250203 7130 -37.10 20240219 4005 11.99 20250203 0.56 N 001740 2500 6204 억 32875191 N N 459 N 00 N
4 20250219 140124 55 60.00 KOSPI200 유통 N N N Y 60 N 4510 55 2 1.23 1448770380 322520 114.59 4435 4520 4430 5790 3120 4455 4492.03 14.86 0 79780 4565 4510 4460 4405 4355 4485 4380 6205 1335 2500 3200 5 1 221277902 9980 -1503.33 0.46 12 0.15 -3.00 9861.00 8540 20240213 -47.19 4005 20250203 12.61 4520 -0.22 20250219 4005 12.61 20250203 7130 -36.75 20240219 4005 12.61 20250203 0.56 N 001740 2500 6204 억 32875191 N N 459 N 00 N
5 20250219 130124 55 60.00 KOSPI200 유통 N N N Y 60 N 4485 30 2 0.67 937948525 208829 74.20 4435 4520 4430 5790 3120 4455 4491.47 14.86 0 53372 4565 4510 4460 4405 4355 4485 4380 6205 1335 2500 3200 5 1 221277902 9924 -1495.00 0.45 12 0.09 -3.00 9861.00 8540 20240213 -47.48 4005 20250203 11.99 4520 -0.77 20250219 4005 11.99 20250203 7130 -37.10 20240219 4005 11.99 20250203 0.56 N 001740 2500 6204 억 32875191 N N 459 N 00 N
6 20250219 120125 55 60.00 KOSPI200 유통 N N N Y 60 N 4495 40 2 0.90 823194250 183266 65.11 4435 4520 4430 5790 3120 4455 4491.80 14.86 0 50266 4565 4510 4460 4405 4355 4485 4380 6205 1335 2500 3200 5 1 221277902 9946 -1498.33 0.46 12 0.08 -3.00 9861.00 8540 20240213 -47.37 4005 20250203 12.23 4520 -0.55 20250219 4005 12.23 20250203 7130 -36.96 20240219 4005 12.23 20250203 0.56 N 001740 2500 6204 억 32875191 N N 459 N 00 N
7 20250219 110124 55 60.00 KOSPI200 유통 N N N Y 60 N 4485 30 2 0.67 662148955 147433 52.38 4435 4520 4430 5790 3120 4455 4491.19 14.86 0 48625 4565 4510 4460 4405 4355 4485 4380 6205 1335 2500 3200 5 1 221277902 9924 -1495.00 0.45 12 0.07 -3.00 9861.00 8540 20240213 -47.48 4005 20250203 11.99 4520 -0.77 20250219 4005 11.99 20250203 7130 -37.10 20240219 4005 11.99 20250203 0.56 N 001740 2500 6204 억 32875191 N N 459 N 00 N
8 20250219 100124 55 60.00 KOSPI200 유통 N N N Y 60 N 4505 50 2 1.12 455569360 101409 36.03 4435 4510 4430 5790 3120 4455 4492.40 14.86 0 38309 4565 4510 4460 4405 4355 4485 4380 6205 1335 2500 3200 5 1 221277902 9969 -1501.67 0.46 12 0.05 -3.00 9861.00 8540 20240213 -47.25 4005 20250203 12.48 4515 -0.22 20250218 4005 12.48 20250203 7130 -36.82 20240219 4005 12.48 20250203 0.56 N 001740 2500 6204 억 32875191 N N 459 N 00 N
9 20250219 090124 55 60.00 KOSPI200 유통 N N N Y 60 N 4430 -25 5 -0.56 17429810 3931 1.40 4435 4440 4430 5790 3120 4455 4433.86 14.86 0 527 4565 4510 4460 4405 4355 4485 4380 6205 1335 2500 3200 5 1 221277902 9803 -1476.67 0.45 12 0.00 -3.00 9861.00 8540 20240213 -48.13 4005 20250203 10.61 4515 -1.88 20250218 4005 10.61 20250203 7130 -37.87 20240219 4005 10.61 20250203 0.56 N 001740 2500 6204 억 32875191 N N 459 N 00 N
10 20250218 160124 55 60.00 KOSPI200 유통 N N N Y 60 N 4455 -45 5 -1.00 1252003660 281094 80.29 4490 4515 4410 5850 3150 4500 4454.01 14.87 0 -30810 4573 4536 4473 4436 4373 4555 4455 6205 1350 2500 3240 5 1 221277902 9858 -1485.00 0.45 12 0.13 -3.00 9861.00 8540 20240213 -47.83 4005 20250203 11.24 4515 -1.33 20250218 4005 11.24 20250203 7130 -37.52 20240219 4005 11.24 20250203 0.55 N 001740 2500 6204 억 32904556 N N 459 N 00 N
11 20250218 150124 55 60.00 KOSPI200 유통 N N N Y 60 N 4450 -50 5 -1.11 1140466325 256065 73.14 4490 4515 4410 5850 3150 4500 4453.78 14.87 0 -36120 4573 4536 4473 4436 4373 4555 4455 6205 1350 2500 3240 5 1 221277902 9847 -1483.33 0.45 12 0.12 -3.00 9861.00 8540 20240213 -47.89 4005 20250203 11.11 4515 -1.44 20250218 4005 11.11 20250203 7130 -37.59 20240219 4005 11.11 20250203 0.55 N 001740 2500 6204 억 32904556 N N 174 N 00 N
12 20250218 140125 55 60.00 KOSPI200 유통 N N N Y 60 N 4460 -40 5 -0.89 979902200 220056 62.86 4490 4515 4410 5850 3150 4500 4452.92 14.87 0 -37104 4573 4536 4473 4436 4373 4555 4455 6205 1350 2500 3240 5 1 221277902 9869 -1486.67 0.45 12 0.10 -3.00 9861.00 8540 20240213 -47.78 4005 20250203 11.36 4515 -1.22 20250218 4005 11.36 20250203 7130 -37.45 20240219 4005 11.36 20250203 0.55 N 001740 2500 6204 억 32904556 N N 174 N 00 N