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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4340,145,2,3.46,4728702725,1091047,534.22,4275,4450,4255,5450,2940,4195,4334.09,14.75,0,-2790,4235,4215,4190,4170,4145,4225,4180,6205,1255,2500,3020,5,1,221277902,9603,-1446.67,0.44,12,0.49,-3.00,9861.00,8540,20240213,-49.18,4005,20250203,8.36,4450,-2.47,20250212,4005,8.36,20250203,8540,-49.18,20240213,4005,8.36,20250203,0.57,N,001740,2500,6204 억,,32642560,N,N,179,N,00,N
20250212,150124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4320,125,2,2.98,4493184855,1036659,507.59,4275,4450,4255,5450,2940,4195,4334.29,14.75,0,-15604,4235,4215,4190,4170,4145,4225,4180,6205,1255,2500,3020,5,1,221277902,9559,-1440.00,0.44,12,0.47,-3.00,9861.00,8540,20240213,-49.41,4005,20250203,7.87,4450,-2.92,20250212,4005,7.87,20250203,8540,-49.41,20240213,4005,7.87,20250203,0.57,N,001740,2500,6204 억,,32642560,N,N,179,N,00,N
20250212,140123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4290,95,2,2.26,4065653840,937525,459.05,4275,4450,4255,5450,2940,4195,4336.58,14.75,0,-9865,4235,4215,4190,4170,4145,4225,4180,6205,1255,2500,3020,5,1,221277902,9493,-1430.00,0.44,12,0.42,-3.00,9861.00,8540,20240213,-49.77,4005,20250203,7.12,4450,-3.60,20250212,4005,7.12,20250203,8540,-49.77,20240213,4005,7.12,20250203,0.57,N,001740,2500,6204 억,,32642560,N,N,179,N,00,N
20250212,130124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4315,120,2,2.86,3696011900,851486,416.92,4275,4450,4255,5450,2940,4195,4340.66,14.75,0,5134,4235,4215,4190,4170,4145,4225,4180,6205,1255,2500,3020,5,1,221277902,9548,-1438.33,0.44,12,0.38,-3.00,9861.00,8540,20240213,-49.47,4005,20250203,7.74,4450,-3.03,20250212,4005,7.74,20250203,8540,-49.47,20240213,4005,7.74,20250203,0.57,N,001740,2500,6204 억,,32642560,N,N,179,N,00,N
20250212,120124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4320,125,2,2.98,3504964540,807195,395.23,4275,4450,4255,5450,2940,4195,4342.15,14.75,0,-2811,4235,4215,4190,4170,4145,4225,4180,6205,1255,2500,3020,5,1,221277902,9559,-1440.00,0.44,12,0.36,-3.00,9861.00,8540,20240213,-49.41,4005,20250203,7.87,4450,-2.92,20250212,4005,7.87,20250203,8540,-49.41,20240213,4005,7.87,20250203,0.57,N,001740,2500,6204 억,,32642560,N,N,179,N,00,N
20250212,110124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4305,110,2,2.62,3250568385,748213,366.35,4275,4450,4255,5450,2940,4195,4344.44,14.75,0,-20409,4235,4215,4190,4170,4145,4225,4180,6205,1255,2500,3020,5,1,221277902,9526,-1435.00,0.44,12,0.34,-3.00,9861.00,8540,20240213,-49.59,4005,20250203,7.49,4450,-3.26,20250212,4005,7.49,20250203,8540,-49.59,20240213,4005,7.49,20250203,0.57,N,001740,2500,6204 억,,32642560,N,N,179,N,00,N
20250212,100124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4340,145,2,3.46,2858287905,657383,321.88,4275,4450,4255,5450,2940,4195,4347.98,14.75,0,-14948,4235,4215,4190,4170,4145,4225,4180,6205,1255,2500,3020,5,1,221277902,9603,-1446.67,0.44,12,0.30,-3.00,9861.00,8540,20240213,-49.18,4005,20250203,8.36,4450,-2.47,20250212,4005,8.36,20250203,8540,-49.18,20240213,4005,8.36,20250203,0.57,N,001740,2500,6204 억,,32642560,N,N,179,N,00,N
20250212,090124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4410,215,2,5.13,922820075,211209,103.42,4275,4450,4255,5450,2940,4195,4369.23,14.75,0,19026,4235,4215,4190,4170,4145,4225,4180,6205,1255,2500,3020,5,1,221277902,9758,-1470.00,0.45,12,0.10,-3.00,9861.00,8540,20240213,-48.36,4005,20250203,10.11,4450,-0.90,20250212,4005,10.11,20250203,8540,-48.36,20240213,4005,10.11,20250203,0.57,N,001740,2500,6204 억,,32642560,N,N,179,N,00,N
20250211,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4195,20,2,0.48,766932435,183060,87.52,4175,4210,4165,5420,2925,4175,4189.38,14.75,0,-20414,4245,4210,4160,4125,4075,4227,4142,6205,1245,2500,3000,5,1,221277902,9283,-1398.33,0.43,12,0.08,-3.00,9861.00,8540,20240213,-50.88,4005,20250203,4.74,4330,-3.12,20250108,4005,4.74,20250203,8540,-50.88,20240213,4005,4.74,20250203,0.57,N,001740,2500,6204 억,,32640506,N,N,179,N,00,N
20250211,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4195,20,2,0.48,638493675,152434,72.88,4175,4210,4165,5420,2925,4175,4188.66,14.75,0,-19893,4245,4210,4160,4125,4075,4227,4142,6205,1245,2500,3000,5,1,221277902,9283,-1398.33,0.43,12,0.07,-3.00,9861.00,8540,20240213,-50.88,4005,20250203,4.74,4330,-3.12,20250108,4005,4.74,20250203,8540,-50.88,20240213,4005,4.74,20250203,0.57,N,001740,2500,6204 억,,32640506,N,N,68,N,00,N
20250211,140124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4190,15,2,0.36,545200370,130193,62.24,4175,4210,4165,5420,2925,4175,4187.63,14.75,0,-16521,4245,4210,4160,4125,4075,4227,4142,6205,1245,2500,3000,5,1,221277902,9272,-1396.67,0.42,12,0.06,-3.00,9861.00,8540,20240213,-50.94,4005,20250203,4.62,4330,-3.23,20250108,4005,4.62,20250203,8540,-50.94,20240213,4005,4.62,20250203,0.57,N,001740,2500,6204 억,,32640506,N,N,68,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 20250212 160124 55 60.00 KOSPI200 유통 N N N Y 60 N 4340 145 2 3.46 4728702725 1091047 534.22 4275 4450 4255 5450 2940 4195 4334.09 14.75 0 -2790 4235 4215 4190 4170 4145 4225 4180 6205 1255 2500 3020 5 1 221277902 9603 -1446.67 0.44 12 0.49 -3.00 9861.00 8540 20240213 -49.18 4005 20250203 8.36 4450 -2.47 20250212 4005 8.36 20250203 8540 -49.18 20240213 4005 8.36 20250203 0.57 N 001740 2500 6204 억 32642560 N N 179 N 00 N
3 20250212 150124 55 60.00 KOSPI200 유통 N N N Y 60 N 4320 125 2 2.98 4493184855 1036659 507.59 4275 4450 4255 5450 2940 4195 4334.29 14.75 0 -15604 4235 4215 4190 4170 4145 4225 4180 6205 1255 2500 3020 5 1 221277902 9559 -1440.00 0.44 12 0.47 -3.00 9861.00 8540 20240213 -49.41 4005 20250203 7.87 4450 -2.92 20250212 4005 7.87 20250203 8540 -49.41 20240213 4005 7.87 20250203 0.57 N 001740 2500 6204 억 32642560 N N 179 N 00 N
4 20250212 140123 55 60.00 KOSPI200 유통 N N N Y 60 N 4290 95 2 2.26 4065653840 937525 459.05 4275 4450 4255 5450 2940 4195 4336.58 14.75 0 -9865 4235 4215 4190 4170 4145 4225 4180 6205 1255 2500 3020 5 1 221277902 9493 -1430.00 0.44 12 0.42 -3.00 9861.00 8540 20240213 -49.77 4005 20250203 7.12 4450 -3.60 20250212 4005 7.12 20250203 8540 -49.77 20240213 4005 7.12 20250203 0.57 N 001740 2500 6204 억 32642560 N N 179 N 00 N
5 20250212 130124 55 60.00 KOSPI200 유통 N N N Y 60 N 4315 120 2 2.86 3696011900 851486 416.92 4275 4450 4255 5450 2940 4195 4340.66 14.75 0 5134 4235 4215 4190 4170 4145 4225 4180 6205 1255 2500 3020 5 1 221277902 9548 -1438.33 0.44 12 0.38 -3.00 9861.00 8540 20240213 -49.47 4005 20250203 7.74 4450 -3.03 20250212 4005 7.74 20250203 8540 -49.47 20240213 4005 7.74 20250203 0.57 N 001740 2500 6204 억 32642560 N N 179 N 00 N
6 20250212 120124 55 60.00 KOSPI200 유통 N N N Y 60 N 4320 125 2 2.98 3504964540 807195 395.23 4275 4450 4255 5450 2940 4195 4342.15 14.75 0 -2811 4235 4215 4190 4170 4145 4225 4180 6205 1255 2500 3020 5 1 221277902 9559 -1440.00 0.44 12 0.36 -3.00 9861.00 8540 20240213 -49.41 4005 20250203 7.87 4450 -2.92 20250212 4005 7.87 20250203 8540 -49.41 20240213 4005 7.87 20250203 0.57 N 001740 2500 6204 억 32642560 N N 179 N 00 N
7 20250212 110124 55 60.00 KOSPI200 유통 N N N Y 60 N 4305 110 2 2.62 3250568385 748213 366.35 4275 4450 4255 5450 2940 4195 4344.44 14.75 0 -20409 4235 4215 4190 4170 4145 4225 4180 6205 1255 2500 3020 5 1 221277902 9526 -1435.00 0.44 12 0.34 -3.00 9861.00 8540 20240213 -49.59 4005 20250203 7.49 4450 -3.26 20250212 4005 7.49 20250203 8540 -49.59 20240213 4005 7.49 20250203 0.57 N 001740 2500 6204 억 32642560 N N 179 N 00 N
8 20250212 100124 55 60.00 KOSPI200 유통 N N N Y 60 N 4340 145 2 3.46 2858287905 657383 321.88 4275 4450 4255 5450 2940 4195 4347.98 14.75 0 -14948 4235 4215 4190 4170 4145 4225 4180 6205 1255 2500 3020 5 1 221277902 9603 -1446.67 0.44 12 0.30 -3.00 9861.00 8540 20240213 -49.18 4005 20250203 8.36 4450 -2.47 20250212 4005 8.36 20250203 8540 -49.18 20240213 4005 8.36 20250203 0.57 N 001740 2500 6204 억 32642560 N N 179 N 00 N
9 20250212 090124 55 60.00 KOSPI200 유통 N N N Y 60 N 4410 215 2 5.13 922820075 211209 103.42 4275 4450 4255 5450 2940 4195 4369.23 14.75 0 19026 4235 4215 4190 4170 4145 4225 4180 6205 1255 2500 3020 5 1 221277902 9758 -1470.00 0.45 12 0.10 -3.00 9861.00 8540 20240213 -48.36 4005 20250203 10.11 4450 -0.90 20250212 4005 10.11 20250203 8540 -48.36 20240213 4005 10.11 20250203 0.57 N 001740 2500 6204 억 32642560 N N 179 N 00 N
10 20250211 160123 55 60.00 KOSPI200 유통 N N N Y 60 N 4195 20 2 0.48 766932435 183060 87.52 4175 4210 4165 5420 2925 4175 4189.38 14.75 0 -20414 4245 4210 4160 4125 4075 4227 4142 6205 1245 2500 3000 5 1 221277902 9283 -1398.33 0.43 12 0.08 -3.00 9861.00 8540 20240213 -50.88 4005 20250203 4.74 4330 -3.12 20250108 4005 4.74 20250203 8540 -50.88 20240213 4005 4.74 20250203 0.57 N 001740 2500 6204 억 32640506 N N 179 N 00 N
11 20250211 150123 55 60.00 KOSPI200 유통 N N N Y 60 N 4195 20 2 0.48 638493675 152434 72.88 4175 4210 4165 5420 2925 4175 4188.66 14.75 0 -19893 4245 4210 4160 4125 4075 4227 4142 6205 1245 2500 3000 5 1 221277902 9283 -1398.33 0.43 12 0.07 -3.00 9861.00 8540 20240213 -50.88 4005 20250203 4.74 4330 -3.12 20250108 4005 4.74 20250203 8540 -50.88 20240213 4005 4.74 20250203 0.57 N 001740 2500 6204 억 32640506 N N 68 N 00 N
12 20250211 140124 55 60.00 KOSPI200 유통 N N N Y 60 N 4190 15 2 0.36 545200370 130193 62.24 4175 4210 4165 5420 2925 4175 4187.63 14.75 0 -16521 4245 4210 4160 4125 4075 4227 4142 6205 1245 2500 3000 5 1 221277902 9272 -1396.67 0.42 12 0.06 -3.00 9861.00 8540 20240213 -50.94 4005 20250203 4.62 4330 -3.23 20250108 4005 4.62 20250203 8540 -50.94 20240213 4005 4.62 20250203 0.57 N 001740 2500 6204 억 32640506 N N 68 N 00 N