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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
017940/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60300,1200,2,2.03,266991950,4460,40.99,59600,60400,59200,76800,41400,59100,59863.18,5.54,0,-55,60300,59700,59300,58700,58300,59600,58600,343,17700,5000,44910,100,1,6860000,4137,6.58,0.25,12,0.07,9164.00,246026.00,84600,20240603,-28.72,58900,20250331,2.38,69900,-13.73,20250106,58900,2.38,20250331,84600,-28.72,20240603,58900,2.38,20250331,0.14,Y,017940,5000,343 억,,380161,N,N,3,N,00,N
20250401,150309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60200,1100,2,1.86,248747450,4157,38.20,59600,60400,59200,76800,41400,59100,59838.21,5.54,0,-31,60300,59700,59300,58700,58300,59600,58600,343,17700,5000,44910,100,1,6860000,4130,6.57,0.24,12,0.06,9164.00,246026.00,84600,20240603,-28.84,58900,20250331,2.21,69900,-13.88,20250106,58900,2.21,20250331,84600,-28.84,20240603,58900,2.21,20250331,0.14,Y,017940,5000,343 억,,380161,N,N,3,N,00,N
20250401,140308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60400,1300,2,2.20,225623450,3772,34.67,59600,60400,59200,76800,41400,59100,59815.34,5.54,0,52,60300,59700,59300,58700,58300,59600,58600,343,17700,5000,44910,100,1,6860000,4143,6.59,0.25,12,0.05,9164.00,246026.00,84600,20240603,-28.61,58900,20250331,2.55,69900,-13.59,20250106,58900,2.55,20250331,84600,-28.61,20240603,58900,2.55,20250331,0.14,Y,017940,5000,343 억,,380161,N,N,3,N,00,N
20250401,130309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60000,900,2,1.52,207155050,3465,31.84,59600,60300,59200,76800,41400,59100,59785.01,5.54,0,63,60300,59700,59300,58700,58300,59600,58600,343,17700,5000,44910,100,1,6860000,4116,6.55,0.24,12,0.05,9164.00,246026.00,84600,20240603,-29.08,58900,20250331,1.87,69900,-14.16,20250106,58900,1.87,20250331,84600,-29.08,20240603,58900,1.87,20250331,0.14,Y,017940,5000,343 억,,380161,N,N,3,N,00,N
20250401,120308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60200,1100,2,1.86,185981950,3113,28.61,59600,60300,59200,76800,41400,59100,59743.64,5.54,0,26,60300,59700,59300,58700,58300,59600,58600,343,17700,5000,44910,100,1,6860000,4130,6.57,0.24,12,0.05,9164.00,246026.00,84600,20240603,-28.84,58900,20250331,2.21,69900,-13.88,20250106,58900,2.21,20250331,84600,-28.84,20240603,58900,2.21,20250331,0.14,Y,017940,5000,343 억,,380161,N,N,3,N,00,N
20250401,110307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,59600,500,2,0.85,110376950,1853,17.03,59600,59900,59200,76800,41400,59100,59566.62,5.54,0,211,60300,59700,59300,58700,58300,59600,58600,343,17700,5000,44910,100,1,6860000,4089,6.50,0.24,12,0.03,9164.00,246026.00,84600,20240603,-29.55,58900,20250331,1.19,69900,-14.74,20250106,58900,1.19,20250331,84600,-29.55,20240603,58900,1.19,20250331,0.14,Y,017940,5000,343 억,,380161,N,N,3,N,00,N
20250401,100304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,59500,400,2,0.68,41870000,703,6.46,59600,59800,59200,76800,41400,59100,59559.03,5.54,0,-91,60300,59700,59300,58700,58300,59600,58600,343,17700,5000,44910,100,1,6860000,4082,6.49,0.24,12,0.01,9164.00,246026.00,84600,20240603,-29.67,58900,20250331,1.02,69900,-14.88,20250106,58900,1.02,20250331,84600,-29.67,20240603,58900,1.02,20250331,0.14,Y,017940,5000,343 억,,380161,N,N,3,N,00,N
20250401,090305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,59500,400,2,0.68,951800,16,0.15,59600,59600,59200,76800,41400,59100,59487.50,5.54,0,-7,60300,59700,59300,58700,58300,59600,58600,343,17700,5000,44910,100,1,6860000,4082,6.49,0.24,12,0.00,9164.00,246026.00,84600,20240603,-29.67,58900,20250331,1.02,69900,-14.88,20250106,58900,1.02,20250331,84600,-29.67,20240603,58900,1.02,20250331,0.14,Y,017940,5000,343 억,,380161,N,N,3,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 20250401 160307 57 100.00 KOSPI 유통 N N N N N 60300 1200 2 2.03 266991950 4460 40.99 59600 60400 59200 76800 41400 59100 59863.18 5.54 0 -55 60300 59700 59300 58700 58300 59600 58600 343 17700 5000 44910 100 1 6860000 4137 6.58 0.25 12 0.07 9164.00 246026.00 84600 20240603 -28.72 58900 20250331 2.38 69900 -13.73 20250106 58900 2.38 20250331 84600 -28.72 20240603 58900 2.38 20250331 0.14 Y 017940 5000 343 억 380161 N N 3 N 00 N
3 20250401 150309 57 100.00 KOSPI 유통 N N N N N 60200 1100 2 1.86 248747450 4157 38.20 59600 60400 59200 76800 41400 59100 59838.21 5.54 0 -31 60300 59700 59300 58700 58300 59600 58600 343 17700 5000 44910 100 1 6860000 4130 6.57 0.24 12 0.06 9164.00 246026.00 84600 20240603 -28.84 58900 20250331 2.21 69900 -13.88 20250106 58900 2.21 20250331 84600 -28.84 20240603 58900 2.21 20250331 0.14 Y 017940 5000 343 억 380161 N N 3 N 00 N
4 20250401 140308 57 100.00 KOSPI 유통 N N N N N 60400 1300 2 2.20 225623450 3772 34.67 59600 60400 59200 76800 41400 59100 59815.34 5.54 0 52 60300 59700 59300 58700 58300 59600 58600 343 17700 5000 44910 100 1 6860000 4143 6.59 0.25 12 0.05 9164.00 246026.00 84600 20240603 -28.61 58900 20250331 2.55 69900 -13.59 20250106 58900 2.55 20250331 84600 -28.61 20240603 58900 2.55 20250331 0.14 Y 017940 5000 343 억 380161 N N 3 N 00 N
5 20250401 130309 57 100.00 KOSPI 유통 N N N N N 60000 900 2 1.52 207155050 3465 31.84 59600 60300 59200 76800 41400 59100 59785.01 5.54 0 63 60300 59700 59300 58700 58300 59600 58600 343 17700 5000 44910 100 1 6860000 4116 6.55 0.24 12 0.05 9164.00 246026.00 84600 20240603 -29.08 58900 20250331 1.87 69900 -14.16 20250106 58900 1.87 20250331 84600 -29.08 20240603 58900 1.87 20250331 0.14 Y 017940 5000 343 억 380161 N N 3 N 00 N
6 20250401 120308 57 100.00 KOSPI 유통 N N N N N 60200 1100 2 1.86 185981950 3113 28.61 59600 60300 59200 76800 41400 59100 59743.64 5.54 0 26 60300 59700 59300 58700 58300 59600 58600 343 17700 5000 44910 100 1 6860000 4130 6.57 0.24 12 0.05 9164.00 246026.00 84600 20240603 -28.84 58900 20250331 2.21 69900 -13.88 20250106 58900 2.21 20250331 84600 -28.84 20240603 58900 2.21 20250331 0.14 Y 017940 5000 343 억 380161 N N 3 N 00 N
7 20250401 110307 57 100.00 KOSPI 유통 N N N N N 59600 500 2 0.85 110376950 1853 17.03 59600 59900 59200 76800 41400 59100 59566.62 5.54 0 211 60300 59700 59300 58700 58300 59600 58600 343 17700 5000 44910 100 1 6860000 4089 6.50 0.24 12 0.03 9164.00 246026.00 84600 20240603 -29.55 58900 20250331 1.19 69900 -14.74 20250106 58900 1.19 20250331 84600 -29.55 20240603 58900 1.19 20250331 0.14 Y 017940 5000 343 억 380161 N N 3 N 00 N
8 20250401 100304 57 100.00 KOSPI 유통 N N N N N 59500 400 2 0.68 41870000 703 6.46 59600 59800 59200 76800 41400 59100 59559.03 5.54 0 -91 60300 59700 59300 58700 58300 59600 58600 343 17700 5000 44910 100 1 6860000 4082 6.49 0.24 12 0.01 9164.00 246026.00 84600 20240603 -29.67 58900 20250331 1.02 69900 -14.88 20250106 58900 1.02 20250331 84600 -29.67 20240603 58900 1.02 20250331 0.14 Y 017940 5000 343 억 380161 N N 3 N 00 N
9 20250401 090305 57 100.00 KOSPI 유통 N N N N N 59500 400 2 0.68 951800 16 0.15 59600 59600 59200 76800 41400 59100 59487.50 5.54 0 -7 60300 59700 59300 58700 58300 59600 58600 343 17700 5000 44910 100 1 6860000 4082 6.49 0.24 12 0.00 9164.00 246026.00 84600 20240603 -29.67 58900 20250331 1.02 69900 -14.88 20250106 58900 1.02 20250331 84600 -29.67 20240603 58900 1.02 20250331 0.14 Y 017940 5000 343 억 380161 N N 3 N 00 N