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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001740/price/prices-20250301.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
20250306,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4475,35,2,0.79,796783286,178856,80.01,4425,4485,4425,5770,3110,4440,4454.88,14.65,0,1580,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9902,-1491.67,0.45,12,0.08,-3.00,9861.00,6760,20240229,-33.80,4005,20250203,11.74,4875,-8.21,20250225,4005,11.74,20250203,6520,-31.37,20240326,4005,11.74,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,917,N,00,N
20250306,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4440,0,3,0.00,698533906,156856,70.17,4425,4485,4425,5770,3110,4440,4453.35,14.65,0,-2008,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9825,-1480.00,0.45,12,0.07,-3.00,9861.00,6760,20240229,-34.32,4005,20250203,10.86,4875,-8.92,20250225,4005,10.86,20250203,6520,-31.90,20240326,4005,10.86,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
20250306,140123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,10,2,0.23,542425421,121730,54.45,4425,4485,4425,5770,3110,4440,4455.97,14.65,0,1541,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9847,-1483.33,0.45,12,0.06,-3.00,9861.00,6760,20240229,-34.17,4005,20250203,11.11,4875,-8.72,20250225,4005,11.11,20250203,6520,-31.75,20240326,4005,11.11,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
20250306,130123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,10,2,0.23,489545046,109847,49.14,4425,4485,4425,5770,3110,4440,4456.61,14.65,0,3854,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9847,-1483.33,0.45,12,0.05,-3.00,9861.00,6760,20240229,-34.17,4005,20250203,11.11,4875,-8.72,20250225,4005,11.11,20250203,6520,-31.75,20240326,4005,11.11,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
20250306,120123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,10,2,0.23,449332138,100819,45.10,4425,4485,4425,5770,3110,4440,4456.82,14.65,0,5341,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9847,-1483.33,0.45,12,0.05,-3.00,9861.00,6760,20240229,-34.17,4005,20250203,11.11,4875,-8.72,20250225,4005,11.11,20250203,6520,-31.75,20240326,4005,11.11,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
20250306,110123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4435,-5,5,-0.11,304993379,68401,30.60,4425,4485,4425,5770,3110,4440,4458.90,14.65,0,13817,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9814,-1478.33,0.45,12,0.03,-3.00,9861.00,6760,20240229,-34.39,4005,20250203,10.74,4875,-9.03,20250225,4005,10.74,20250203,6520,-31.98,20240326,4005,10.74,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
20250306,100123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,10,2,0.23,222664494,49865,22.31,4425,4485,4425,5770,3110,4440,4465.35,14.65,0,11162,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9847,-1483.33,0.45,12,0.02,-3.00,9861.00,6760,20240229,-34.17,4005,20250203,11.11,4875,-8.72,20250225,4005,11.11,20250203,6520,-31.75,20240326,4005,11.11,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
20250306,090123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4455,15,2,0.34,14472005,3262,1.46,4425,4455,4425,5770,3110,4440,4436.54,14.65,0,1833,4566,4502,4406,4342,4246,4535,4375,6205,1330,2500,3190,5,1,221277902,9858,-1485.00,0.45,12,0.00,-3.00,9861.00,6760,20240229,-34.10,4005,20250203,11.24,4875,-8.62,20250225,4005,11.24,20250203,6520,-31.67,20240326,4005,11.24,20250203,0.58,N,001740,2500,6204 억,,32413796,N,N,1681,N,00,N
20250305,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4440,125,2,2.90,986177771,223222,119.37,4310,4470,4310,5600,3025,4315,4417.92,14.55,0,32966,4425,4370,4325,4270,4225,4397,4297,6205,1285,2500,3100,5,1,221277902,9825,-1480.00,0.45,12,0.10,-3.00,9861.00,6760,20240229,-34.32,4005,20250203,10.86,4875,-8.92,20250225,4005,10.86,20250203,6630,-33.03,20240305,4005,10.86,20250203,0.58,N,001740,2500,6204 억,,32199452,N,N,1681,N,00,N
20250305,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4440,125,2,2.90,890347224,201628,107.82,4310,4470,4310,5600,3025,4315,4415.79,14.55,0,36301,4425,4370,4325,4270,4225,4397,4297,6205,1285,2500,3100,5,1,221277902,9825,-1480.00,0.45,12,0.09,-3.00,9861.00,6760,20240229,-34.32,4005,20250203,10.86,4875,-8.92,20250225,4005,10.86,20250203,6630,-33.03,20240305,4005,10.86,20250203,0.58,N,001740,2500,6204 억,,32199452,N,N,1413,N,00,N
20250305,140122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4450,135,2,3.13,733977232,166442,89.01,4310,4460,4310,5600,3025,4315,4409.81,14.55,0,34688,4425,4370,4325,4270,4225,4397,4297,6205,1285,2500,3100,5,1,221277902,9847,-1483.33,0.45,12,0.08,-3.00,9861.00,6760,20240229,-34.17,4005,20250203,11.11,4875,-8.72,20250225,4005,11.11,20250203,6630,-32.88,20240305,4005,11.11,20250203,0.58,N,001740,2500,6204 억,,32199452,N,N,1413,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 20250306 160123 55 60.00 KOSPI200 유통 N N N Y 60 N 4475 35 2 0.79 796783286 178856 80.01 4425 4485 4425 5770 3110 4440 4454.88 14.65 0 1580 4566 4502 4406 4342 4246 4535 4375 6205 1330 2500 3190 5 1 221277902 9902 -1491.67 0.45 12 0.08 -3.00 9861.00 6760 20240229 -33.80 4005 20250203 11.74 4875 -8.21 20250225 4005 11.74 20250203 6520 -31.37 20240326 4005 11.74 20250203 0.58 N 001740 2500 6204 억 32413796 N N 917 N 00 N
3 20250306 150123 55 60.00 KOSPI200 유통 N N N Y 60 N 4440 0 3 0.00 698533906 156856 70.17 4425 4485 4425 5770 3110 4440 4453.35 14.65 0 -2008 4566 4502 4406 4342 4246 4535 4375 6205 1330 2500 3190 5 1 221277902 9825 -1480.00 0.45 12 0.07 -3.00 9861.00 6760 20240229 -34.32 4005 20250203 10.86 4875 -8.92 20250225 4005 10.86 20250203 6520 -31.90 20240326 4005 10.86 20250203 0.58 N 001740 2500 6204 억 32413796 N N 1681 N 00 N
4 20250306 140123 55 60.00 KOSPI200 유통 N N N Y 60 N 4450 10 2 0.23 542425421 121730 54.45 4425 4485 4425 5770 3110 4440 4455.97 14.65 0 1541 4566 4502 4406 4342 4246 4535 4375 6205 1330 2500 3190 5 1 221277902 9847 -1483.33 0.45 12 0.06 -3.00 9861.00 6760 20240229 -34.17 4005 20250203 11.11 4875 -8.72 20250225 4005 11.11 20250203 6520 -31.75 20240326 4005 11.11 20250203 0.58 N 001740 2500 6204 억 32413796 N N 1681 N 00 N
5 20250306 130123 55 60.00 KOSPI200 유통 N N N Y 60 N 4450 10 2 0.23 489545046 109847 49.14 4425 4485 4425 5770 3110 4440 4456.61 14.65 0 3854 4566 4502 4406 4342 4246 4535 4375 6205 1330 2500 3190 5 1 221277902 9847 -1483.33 0.45 12 0.05 -3.00 9861.00 6760 20240229 -34.17 4005 20250203 11.11 4875 -8.72 20250225 4005 11.11 20250203 6520 -31.75 20240326 4005 11.11 20250203 0.58 N 001740 2500 6204 억 32413796 N N 1681 N 00 N
6 20250306 120123 55 60.00 KOSPI200 유통 N N N Y 60 N 4450 10 2 0.23 449332138 100819 45.10 4425 4485 4425 5770 3110 4440 4456.82 14.65 0 5341 4566 4502 4406 4342 4246 4535 4375 6205 1330 2500 3190 5 1 221277902 9847 -1483.33 0.45 12 0.05 -3.00 9861.00 6760 20240229 -34.17 4005 20250203 11.11 4875 -8.72 20250225 4005 11.11 20250203 6520 -31.75 20240326 4005 11.11 20250203 0.58 N 001740 2500 6204 억 32413796 N N 1681 N 00 N
7 20250306 110123 55 60.00 KOSPI200 유통 N N N Y 60 N 4435 -5 5 -0.11 304993379 68401 30.60 4425 4485 4425 5770 3110 4440 4458.90 14.65 0 13817 4566 4502 4406 4342 4246 4535 4375 6205 1330 2500 3190 5 1 221277902 9814 -1478.33 0.45 12 0.03 -3.00 9861.00 6760 20240229 -34.39 4005 20250203 10.74 4875 -9.03 20250225 4005 10.74 20250203 6520 -31.98 20240326 4005 10.74 20250203 0.58 N 001740 2500 6204 억 32413796 N N 1681 N 00 N
8 20250306 100123 55 60.00 KOSPI200 유통 N N N Y 60 N 4450 10 2 0.23 222664494 49865 22.31 4425 4485 4425 5770 3110 4440 4465.35 14.65 0 11162 4566 4502 4406 4342 4246 4535 4375 6205 1330 2500 3190 5 1 221277902 9847 -1483.33 0.45 12 0.02 -3.00 9861.00 6760 20240229 -34.17 4005 20250203 11.11 4875 -8.72 20250225 4005 11.11 20250203 6520 -31.75 20240326 4005 11.11 20250203 0.58 N 001740 2500 6204 억 32413796 N N 1681 N 00 N
9 20250306 090123 55 60.00 KOSPI200 유통 N N N Y 60 N 4455 15 2 0.34 14472005 3262 1.46 4425 4455 4425 5770 3110 4440 4436.54 14.65 0 1833 4566 4502 4406 4342 4246 4535 4375 6205 1330 2500 3190 5 1 221277902 9858 -1485.00 0.45 12 0.00 -3.00 9861.00 6760 20240229 -34.10 4005 20250203 11.24 4875 -8.62 20250225 4005 11.24 20250203 6520 -31.67 20240326 4005 11.24 20250203 0.58 N 001740 2500 6204 억 32413796 N N 1681 N 00 N
10 20250305 160123 55 60.00 KOSPI200 유통 N N N Y 60 N 4440 125 2 2.90 986177771 223222 119.37 4310 4470 4310 5600 3025 4315 4417.92 14.55 0 32966 4425 4370 4325 4270 4225 4397 4297 6205 1285 2500 3100 5 1 221277902 9825 -1480.00 0.45 12 0.10 -3.00 9861.00 6760 20240229 -34.32 4005 20250203 10.86 4875 -8.92 20250225 4005 10.86 20250203 6630 -33.03 20240305 4005 10.86 20250203 0.58 N 001740 2500 6204 억 32199452 N N 1681 N 00 N
11 20250305 150123 55 60.00 KOSPI200 유통 N N N Y 60 N 4440 125 2 2.90 890347224 201628 107.82 4310 4470 4310 5600 3025 4315 4415.79 14.55 0 36301 4425 4370 4325 4270 4225 4397 4297 6205 1285 2500 3100 5 1 221277902 9825 -1480.00 0.45 12 0.09 -3.00 9861.00 6760 20240229 -34.32 4005 20250203 10.86 4875 -8.92 20250225 4005 10.86 20250203 6630 -33.03 20240305 4005 10.86 20250203 0.58 N 001740 2500 6204 억 32199452 N N 1413 N 00 N
12 20250305 140122 55 60.00 KOSPI200 유통 N N N Y 60 N 4450 135 2 3.13 733977232 166442 89.01 4310 4460 4310 5600 3025 4315 4409.81 14.55 0 34688 4425 4370 4325 4270 4225 4397 4297 6205 1285 2500 3100 5 1 221277902 9847 -1483.33 0.45 12 0.08 -3.00 9861.00 6760 20240229 -34.17 4005 20250203 11.11 4875 -8.72 20250225 4005 11.11 20250203 6630 -32.88 20240305 4005 11.11 20250203 0.58 N 001740 2500 6204 억 32199452 N N 1413 N 00 N