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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017940/price/prices-20250401.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
20250411,160317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,57900,700,2,1.22,292214900,5127,39.74,57400,58000,56100,74300,40100,57200,56995.30,5.61,0,-817,58466,57832,56966,56332,55466,58150,56650,343,17100,5000,43470,100,1,6860000,3972,6.32,0.24,12,0.07,9164.00,246026.00,84600,20240603,-31.56,54200,20250409,6.83,69900,-17.17,20250106,54200,6.83,20250409,84600,-31.56,20240603,54200,6.83,20250409,0.10,Y,017940,5000,343 억,,384799,N,N,81,N,00,N
20250411,150319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,57600,400,2,0.70,235243100,4139,32.09,57400,57600,56100,74300,40100,57200,56835.73,5.61,0,-604,58466,57832,56966,56332,55466,58150,56650,343,17100,5000,43470,100,1,6860000,3951,6.29,0.23,12,0.06,9164.00,246026.00,84600,20240603,-31.91,54200,20250409,6.27,69900,-17.60,20250106,54200,6.27,20250409,84600,-31.91,20240603,54200,6.27,20250409,0.10,Y,017940,5000,343 억,,384799,N,N,209,N,00,N
20250411,140319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,57400,200,2,0.35,196605100,3466,26.87,57400,57400,56100,74300,40100,57200,56723.92,5.61,0,-811,58466,57832,56966,56332,55466,58150,56650,343,17100,5000,43470,100,1,6860000,3938,6.26,0.23,12,0.05,9164.00,246026.00,84600,20240603,-32.15,54200,20250409,5.90,69900,-17.88,20250106,54200,5.90,20250409,84600,-32.15,20240603,54200,5.90,20250409,0.10,Y,017940,5000,343 억,,384799,N,N,209,N,00,N
20250411,130320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,57100,-100,5,-0.17,149135700,2637,20.44,57400,57400,56100,74300,40100,57200,56555.06,5.61,0,-1415,58466,57832,56966,56332,55466,58150,56650,343,17100,5000,43470,100,1,6860000,3917,6.23,0.23,12,0.04,9164.00,246026.00,84600,20240603,-32.51,54200,20250409,5.35,69900,-18.31,20250106,54200,5.35,20250409,84600,-32.51,20240603,54200,5.35,20250409,0.10,Y,017940,5000,343 억,,384799,N,N,209,N,00,N
20250411,120320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,56900,-300,5,-0.52,129672500,2296,17.80,57400,57400,56100,74300,40100,57200,56477.57,5.61,0,-1525,58466,57832,56966,56332,55466,58150,56650,343,17100,5000,43470,100,1,6860000,3903,6.21,0.23,12,0.03,9164.00,246026.00,84600,20240603,-32.74,54200,20250409,4.98,69900,-18.60,20250106,54200,4.98,20250409,84600,-32.74,20240603,54200,4.98,20250409,0.10,Y,017940,5000,343 억,,384799,N,N,209,N,00,N
20250411,110318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,56800,-400,5,-0.70,120642050,2137,16.57,57400,57400,56100,74300,40100,57200,56453.93,5.61,0,-1453,58466,57832,56966,56332,55466,58150,56650,343,17100,5000,43470,100,1,6860000,3896,6.20,0.23,12,0.03,9164.00,246026.00,84600,20240603,-32.86,54200,20250409,4.80,69900,-18.74,20250106,54200,4.80,20250409,84600,-32.86,20240603,54200,4.80,20250409,0.10,Y,017940,5000,343 억,,384799,N,N,209,N,00,N
20250411,100320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,56400,-800,5,-1.40,109388500,1938,15.02,57400,57400,56100,74300,40100,57200,56444.01,5.61,0,-1318,58466,57832,56966,56332,55466,58150,56650,343,17100,5000,43470,100,1,6860000,3869,6.15,0.23,12,0.03,9164.00,246026.00,84600,20240603,-33.33,54200,20250409,4.06,69900,-19.31,20250106,54200,4.06,20250409,84600,-33.33,20240603,54200,4.06,20250409,0.10,Y,017940,5000,343 억,,384799,N,N,209,N,00,N
20250411,090321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,56800,-400,5,-0.70,171600,3,0.02,57400,57400,56800,74300,40100,57200,57200.00,5.61,0,-1,58466,57832,56966,56332,55466,58150,56650,343,17100,5000,43470,100,1,6860000,3896,6.20,0.23,12,0.00,9164.00,246026.00,84600,20240603,-32.86,54200,20250409,4.80,69900,-18.74,20250106,54200,4.80,20250409,84600,-32.86,20240603,54200,4.80,20250409,0.10,Y,017940,5000,343 억,,384799,N,N,209,N,00,N
20250410,160318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,57200,2200,2,4.00,732561950,12900,101.63,57000,57600,56100,71500,38500,55000,56787.68,5.50,0,4508,58200,56600,55400,53800,52600,56000,53200,343,16500,5000,41800,100,1,6860000,3924,6.24,0.23,12,0.19,9164.00,246026.00,84600,20240603,-32.39,54200,20250409,5.54,69900,-18.17,20250106,54200,5.54,20250409,84600,-32.39,20240603,54200,5.54,20250409,0.10,Y,017940,5000,343 억,,377287,N,N,209,N,00,N
20250410,150318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,57100,2100,2,3.82,685361250,12074,95.12,57000,57600,56100,71500,38500,55000,56763.40,5.50,0,4174,58200,56600,55400,53800,52600,56000,53200,343,16500,5000,41800,100,1,6860000,3917,6.23,0.23,12,0.18,9164.00,246026.00,84600,20240603,-32.51,54200,20250409,5.35,69900,-18.31,20250106,54200,5.35,20250409,84600,-32.51,20240603,54200,5.35,20250409,0.10,Y,017940,5000,343 억,,377287,N,N,1132,N,00,N
20250410,140318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,57500,2500,2,4.55,543222850,9587,75.53,57000,57600,56100,71500,38500,55000,56662.44,5.50,0,2475,58200,56600,55400,53800,52600,56000,53200,343,16500,5000,41800,100,1,6860000,3945,6.27,0.23,12,0.14,9164.00,246026.00,84600,20240603,-32.03,54200,20250409,6.09,69900,-17.74,20250106,54200,6.09,20250409,84600,-32.03,20240603,54200,6.09,20250409,0.10,Y,017940,5000,343 억,,377287,N,N,1132,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 20250411 160317 57 100.00 KOSPI 유통 N N N N N 57900 700 2 1.22 292214900 5127 39.74 57400 58000 56100 74300 40100 57200 56995.30 5.61 0 -817 58466 57832 56966 56332 55466 58150 56650 343 17100 5000 43470 100 1 6860000 3972 6.32 0.24 12 0.07 9164.00 246026.00 84600 20240603 -31.56 54200 20250409 6.83 69900 -17.17 20250106 54200 6.83 20250409 84600 -31.56 20240603 54200 6.83 20250409 0.10 Y 017940 5000 343 억 384799 N N 81 N 00 N
3 20250411 150319 57 100.00 KOSPI 유통 N N N N N 57600 400 2 0.70 235243100 4139 32.09 57400 57600 56100 74300 40100 57200 56835.73 5.61 0 -604 58466 57832 56966 56332 55466 58150 56650 343 17100 5000 43470 100 1 6860000 3951 6.29 0.23 12 0.06 9164.00 246026.00 84600 20240603 -31.91 54200 20250409 6.27 69900 -17.60 20250106 54200 6.27 20250409 84600 -31.91 20240603 54200 6.27 20250409 0.10 Y 017940 5000 343 억 384799 N N 209 N 00 N
4 20250411 140319 57 100.00 KOSPI 유통 N N N N N 57400 200 2 0.35 196605100 3466 26.87 57400 57400 56100 74300 40100 57200 56723.92 5.61 0 -811 58466 57832 56966 56332 55466 58150 56650 343 17100 5000 43470 100 1 6860000 3938 6.26 0.23 12 0.05 9164.00 246026.00 84600 20240603 -32.15 54200 20250409 5.90 69900 -17.88 20250106 54200 5.90 20250409 84600 -32.15 20240603 54200 5.90 20250409 0.10 Y 017940 5000 343 억 384799 N N 209 N 00 N
5 20250411 130320 57 100.00 KOSPI 유통 N N N N N 57100 -100 5 -0.17 149135700 2637 20.44 57400 57400 56100 74300 40100 57200 56555.06 5.61 0 -1415 58466 57832 56966 56332 55466 58150 56650 343 17100 5000 43470 100 1 6860000 3917 6.23 0.23 12 0.04 9164.00 246026.00 84600 20240603 -32.51 54200 20250409 5.35 69900 -18.31 20250106 54200 5.35 20250409 84600 -32.51 20240603 54200 5.35 20250409 0.10 Y 017940 5000 343 억 384799 N N 209 N 00 N
6 20250411 120320 57 100.00 KOSPI 유통 N N N N N 56900 -300 5 -0.52 129672500 2296 17.80 57400 57400 56100 74300 40100 57200 56477.57 5.61 0 -1525 58466 57832 56966 56332 55466 58150 56650 343 17100 5000 43470 100 1 6860000 3903 6.21 0.23 12 0.03 9164.00 246026.00 84600 20240603 -32.74 54200 20250409 4.98 69900 -18.60 20250106 54200 4.98 20250409 84600 -32.74 20240603 54200 4.98 20250409 0.10 Y 017940 5000 343 억 384799 N N 209 N 00 N
7 20250411 110318 57 100.00 KOSPI 유통 N N N N N 56800 -400 5 -0.70 120642050 2137 16.57 57400 57400 56100 74300 40100 57200 56453.93 5.61 0 -1453 58466 57832 56966 56332 55466 58150 56650 343 17100 5000 43470 100 1 6860000 3896 6.20 0.23 12 0.03 9164.00 246026.00 84600 20240603 -32.86 54200 20250409 4.80 69900 -18.74 20250106 54200 4.80 20250409 84600 -32.86 20240603 54200 4.80 20250409 0.10 Y 017940 5000 343 억 384799 N N 209 N 00 N
8 20250411 100320 57 100.00 KOSPI 유통 N N N N N 56400 -800 5 -1.40 109388500 1938 15.02 57400 57400 56100 74300 40100 57200 56444.01 5.61 0 -1318 58466 57832 56966 56332 55466 58150 56650 343 17100 5000 43470 100 1 6860000 3869 6.15 0.23 12 0.03 9164.00 246026.00 84600 20240603 -33.33 54200 20250409 4.06 69900 -19.31 20250106 54200 4.06 20250409 84600 -33.33 20240603 54200 4.06 20250409 0.10 Y 017940 5000 343 억 384799 N N 209 N 00 N
9 20250411 090321 57 100.00 KOSPI 유통 N N N N N 56800 -400 5 -0.70 171600 3 0.02 57400 57400 56800 74300 40100 57200 57200.00 5.61 0 -1 58466 57832 56966 56332 55466 58150 56650 343 17100 5000 43470 100 1 6860000 3896 6.20 0.23 12 0.00 9164.00 246026.00 84600 20240603 -32.86 54200 20250409 4.80 69900 -18.74 20250106 54200 4.80 20250409 84600 -32.86 20240603 54200 4.80 20250409 0.10 Y 017940 5000 343 억 384799 N N 209 N 00 N
10 20250410 160318 57 100.00 KOSPI 유통 N N N N N 57200 2200 2 4.00 732561950 12900 101.63 57000 57600 56100 71500 38500 55000 56787.68 5.50 0 4508 58200 56600 55400 53800 52600 56000 53200 343 16500 5000 41800 100 1 6860000 3924 6.24 0.23 12 0.19 9164.00 246026.00 84600 20240603 -32.39 54200 20250409 5.54 69900 -18.17 20250106 54200 5.54 20250409 84600 -32.39 20240603 54200 5.54 20250409 0.10 Y 017940 5000 343 억 377287 N N 209 N 00 N
11 20250410 150318 57 100.00 KOSPI 유통 N N N N N 57100 2100 2 3.82 685361250 12074 95.12 57000 57600 56100 71500 38500 55000 56763.40 5.50 0 4174 58200 56600 55400 53800 52600 56000 53200 343 16500 5000 41800 100 1 6860000 3917 6.23 0.23 12 0.18 9164.00 246026.00 84600 20240603 -32.51 54200 20250409 5.35 69900 -18.31 20250106 54200 5.35 20250409 84600 -32.51 20240603 54200 5.35 20250409 0.10 Y 017940 5000 343 억 377287 N N 1132 N 00 N
12 20250410 140318 57 100.00 KOSPI 유통 N N N N N 57500 2500 2 4.55 543222850 9587 75.53 57000 57600 56100 71500 38500 55000 56662.44 5.50 0 2475 58200 56600 55400 53800 52600 56000 53200 343 16500 5000 41800 100 1 6860000 3945 6.27 0.23 12 0.14 9164.00 246026.00 84600 20240603 -32.03 54200 20250409 6.09 69900 -17.74 20250106 54200 6.09 20250409 84600 -32.03 20240603 54200 6.09 20250409 0.10 Y 017940 5000 343 억 377287 N N 1132 N 00 N