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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017940/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
20250513,160314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,64500,1000,2,1.57,637726800,9957,64.32,63600,64600,63100,82500,44500,63500,64048.04,5.49,0,1142,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4425,7.04,0.26,12,0.15,9164.00,246026.00,84600,20240603,-23.76,54200,20250409,19.00,69900,-7.73,20250106,54200,19.00,20250409,84600,-23.76,20240603,54200,19.00,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1010,N,00,N
20250513,150317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,64400,900,2,1.42,538289100,8415,54.36,63600,64500,63100,82500,44500,63500,63967.81,5.49,0,974,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4418,7.03,0.26,12,0.12,9164.00,246026.00,84600,20240603,-23.88,54200,20250409,18.82,69900,-7.87,20250106,54200,18.82,20250409,84600,-23.88,20240603,54200,18.82,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
20250513,140317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,64300,800,2,1.26,380434700,5959,38.49,63600,64500,63100,82500,44500,63500,63842.04,5.49,0,1114,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4411,7.02,0.26,12,0.09,9164.00,246026.00,84600,20240603,-24.00,54200,20250409,18.63,69900,-8.01,20250106,54200,18.63,20250409,84600,-24.00,20240603,54200,18.63,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
20250513,130319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63700,200,2,0.31,196141300,3089,19.95,63600,64100,63100,82500,44500,63500,63496.70,5.49,0,431,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4370,6.95,0.26,12,0.05,9164.00,246026.00,84600,20240603,-24.70,54200,20250409,17.53,69900,-8.87,20250106,54200,17.53,20250409,84600,-24.70,20240603,54200,17.53,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
20250513,120319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63500,0,3,0.00,180054800,2836,18.32,63600,64100,63100,82500,44500,63500,63489.00,5.49,0,392,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4356,6.93,0.26,12,0.04,9164.00,246026.00,84600,20240603,-24.94,54200,20250409,17.16,69900,-9.16,20250106,54200,17.16,20250409,84600,-24.94,20240603,54200,17.16,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
20250513,110318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63500,0,3,0.00,147018000,2318,14.97,63600,63800,63100,82500,44500,63500,63424.50,5.49,0,381,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4356,6.93,0.26,12,0.03,9164.00,246026.00,84600,20240603,-24.94,54200,20250409,17.16,69900,-9.16,20250106,54200,17.16,20250409,84600,-24.94,20240603,54200,17.16,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
20250513,100318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63400,-100,5,-0.16,54640700,863,5.57,63600,63600,63100,82500,44500,63500,63314.83,5.49,0,210,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4349,6.92,0.26,12,0.01,9164.00,246026.00,84600,20240603,-25.06,54200,20250409,16.97,69900,-9.30,20250106,54200,16.97,20250409,84600,-25.06,20240603,54200,16.97,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
20250513,090320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63500,0,3,0.00,1971500,31,0.20,63600,63600,63500,82500,44500,63500,63596.77,5.49,0,-1,64966,64232,63166,62432,61366,64600,62800,343,19000,5000,48260,100,1,6860000,4356,6.93,0.26,12,0.00,9164.00,246026.00,84600,20240603,-24.94,54200,20250409,17.16,69900,-9.16,20250106,54200,17.16,20250409,84600,-24.94,20240603,54200,17.16,20250409,0.10,Y,017940,5000,343 억,,376537,N,N,1421,N,00,N
20250512,160313,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63500,1600,2,2.58,979314600,15481,148.14,62100,63900,62100,80400,43400,61900,63259.04,5.46,0,2740,62633,62266,61633,61266,60633,62450,61450,343,18500,5000,47040,100,1,6860000,4356,6.93,0.26,12,0.23,9164.00,246026.00,84600,20240603,-24.94,54200,20250409,17.16,69900,-9.16,20250106,54200,17.16,20250409,84600,-24.94,20240603,54200,17.16,20250409,0.11,Y,017940,5000,343 억,,374638,N,N,1421,N,00,N
20250512,150316,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63900,2000,2,3.23,900141000,14237,136.24,62100,63900,62100,80400,43400,61900,63225.47,5.46,0,2380,62633,62266,61633,61266,60633,62450,61450,343,18500,5000,47040,100,1,6860000,4384,6.97,0.26,12,0.21,9164.00,246026.00,84600,20240603,-24.47,54200,20250409,17.90,69900,-8.58,20250106,54200,17.90,20250409,84600,-24.47,20240603,54200,17.90,20250409,0.11,Y,017940,5000,343 억,,374638,N,N,1026,N,00,N
20250512,140315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63100,1200,2,1.94,608978300,9666,92.50,62100,63600,62100,80400,43400,61900,63002.10,5.46,0,3412,62633,62266,61633,61266,60633,62450,61450,343,18500,5000,47040,100,1,6860000,4329,6.89,0.26,12,0.14,9164.00,246026.00,84600,20240603,-25.41,54200,20250409,16.42,69900,-9.73,20250106,54200,16.42,20250409,84600,-25.41,20240603,54200,16.42,20250409,0.11,Y,017940,5000,343 억,,374638,N,N,1026,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 20250513 160314 57 100.00 KOSPI 유통 N N N N N 64500 1000 2 1.57 637726800 9957 64.32 63600 64600 63100 82500 44500 63500 64048.04 5.49 0 1142 64966 64232 63166 62432 61366 64600 62800 343 19000 5000 48260 100 1 6860000 4425 7.04 0.26 12 0.15 9164.00 246026.00 84600 20240603 -23.76 54200 20250409 19.00 69900 -7.73 20250106 54200 19.00 20250409 84600 -23.76 20240603 54200 19.00 20250409 0.10 Y 017940 5000 343 억 376537 N N 1010 N 00 N
3 20250513 150317 57 100.00 KOSPI 유통 N N N N N 64400 900 2 1.42 538289100 8415 54.36 63600 64500 63100 82500 44500 63500 63967.81 5.49 0 974 64966 64232 63166 62432 61366 64600 62800 343 19000 5000 48260 100 1 6860000 4418 7.03 0.26 12 0.12 9164.00 246026.00 84600 20240603 -23.88 54200 20250409 18.82 69900 -7.87 20250106 54200 18.82 20250409 84600 -23.88 20240603 54200 18.82 20250409 0.10 Y 017940 5000 343 억 376537 N N 1421 N 00 N
4 20250513 140317 57 100.00 KOSPI 유통 N N N N N 64300 800 2 1.26 380434700 5959 38.49 63600 64500 63100 82500 44500 63500 63842.04 5.49 0 1114 64966 64232 63166 62432 61366 64600 62800 343 19000 5000 48260 100 1 6860000 4411 7.02 0.26 12 0.09 9164.00 246026.00 84600 20240603 -24.00 54200 20250409 18.63 69900 -8.01 20250106 54200 18.63 20250409 84600 -24.00 20240603 54200 18.63 20250409 0.10 Y 017940 5000 343 억 376537 N N 1421 N 00 N
5 20250513 130319 57 100.00 KOSPI 유통 N N N N N 63700 200 2 0.31 196141300 3089 19.95 63600 64100 63100 82500 44500 63500 63496.70 5.49 0 431 64966 64232 63166 62432 61366 64600 62800 343 19000 5000 48260 100 1 6860000 4370 6.95 0.26 12 0.05 9164.00 246026.00 84600 20240603 -24.70 54200 20250409 17.53 69900 -8.87 20250106 54200 17.53 20250409 84600 -24.70 20240603 54200 17.53 20250409 0.10 Y 017940 5000 343 억 376537 N N 1421 N 00 N
6 20250513 120319 57 100.00 KOSPI 유통 N N N N N 63500 0 3 0.00 180054800 2836 18.32 63600 64100 63100 82500 44500 63500 63489.00 5.49 0 392 64966 64232 63166 62432 61366 64600 62800 343 19000 5000 48260 100 1 6860000 4356 6.93 0.26 12 0.04 9164.00 246026.00 84600 20240603 -24.94 54200 20250409 17.16 69900 -9.16 20250106 54200 17.16 20250409 84600 -24.94 20240603 54200 17.16 20250409 0.10 Y 017940 5000 343 억 376537 N N 1421 N 00 N
7 20250513 110318 57 100.00 KOSPI 유통 N N N N N 63500 0 3 0.00 147018000 2318 14.97 63600 63800 63100 82500 44500 63500 63424.50 5.49 0 381 64966 64232 63166 62432 61366 64600 62800 343 19000 5000 48260 100 1 6860000 4356 6.93 0.26 12 0.03 9164.00 246026.00 84600 20240603 -24.94 54200 20250409 17.16 69900 -9.16 20250106 54200 17.16 20250409 84600 -24.94 20240603 54200 17.16 20250409 0.10 Y 017940 5000 343 억 376537 N N 1421 N 00 N
8 20250513 100318 57 100.00 KOSPI 유통 N N N N N 63400 -100 5 -0.16 54640700 863 5.57 63600 63600 63100 82500 44500 63500 63314.83 5.49 0 210 64966 64232 63166 62432 61366 64600 62800 343 19000 5000 48260 100 1 6860000 4349 6.92 0.26 12 0.01 9164.00 246026.00 84600 20240603 -25.06 54200 20250409 16.97 69900 -9.30 20250106 54200 16.97 20250409 84600 -25.06 20240603 54200 16.97 20250409 0.10 Y 017940 5000 343 억 376537 N N 1421 N 00 N
9 20250513 090320 57 100.00 KOSPI 유통 N N N N N 63500 0 3 0.00 1971500 31 0.20 63600 63600 63500 82500 44500 63500 63596.77 5.49 0 -1 64966 64232 63166 62432 61366 64600 62800 343 19000 5000 48260 100 1 6860000 4356 6.93 0.26 12 0.00 9164.00 246026.00 84600 20240603 -24.94 54200 20250409 17.16 69900 -9.16 20250106 54200 17.16 20250409 84600 -24.94 20240603 54200 17.16 20250409 0.10 Y 017940 5000 343 억 376537 N N 1421 N 00 N
10 20250512 160313 57 100.00 KOSPI 유통 N N N N N 63500 1600 2 2.58 979314600 15481 148.14 62100 63900 62100 80400 43400 61900 63259.04 5.46 0 2740 62633 62266 61633 61266 60633 62450 61450 343 18500 5000 47040 100 1 6860000 4356 6.93 0.26 12 0.23 9164.00 246026.00 84600 20240603 -24.94 54200 20250409 17.16 69900 -9.16 20250106 54200 17.16 20250409 84600 -24.94 20240603 54200 17.16 20250409 0.11 Y 017940 5000 343 억 374638 N N 1421 N 00 N
11 20250512 150316 57 100.00 KOSPI 유통 N N N N N 63900 2000 2 3.23 900141000 14237 136.24 62100 63900 62100 80400 43400 61900 63225.47 5.46 0 2380 62633 62266 61633 61266 60633 62450 61450 343 18500 5000 47040 100 1 6860000 4384 6.97 0.26 12 0.21 9164.00 246026.00 84600 20240603 -24.47 54200 20250409 17.90 69900 -8.58 20250106 54200 17.90 20250409 84600 -24.47 20240603 54200 17.90 20250409 0.11 Y 017940 5000 343 억 374638 N N 1026 N 00 N
12 20250512 140315 57 100.00 KOSPI 유통 N N N N N 63100 1200 2 1.94 608978300 9666 92.50 62100 63600 62100 80400 43400 61900 63002.10 5.46 0 3412 62633 62266 61633 61266 60633 62450 61450 343 18500 5000 47040 100 1 6860000 4329 6.89 0.26 12 0.14 9164.00 246026.00 84600 20240603 -25.41 54200 20250409 16.42 69900 -9.73 20250106 54200 16.42 20250409 84600 -25.41 20240603 54200 16.42 20250409 0.11 Y 017940 5000 343 억 374638 N N 1026 N 00 N