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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61900,-300,5,-0.48,690206500,11118,117.37,62300,62400,61600,80800,43600,62200,62080.10,5.47,0,-1045,63066,62632,61766,61332,60466,62850,61550,343,18600,5000,47270,100,1,6860000,4246,6.75,0.25,12,0.16,9164.00,246026.00,84600,20240603,-26.83,54200,20250409,14.21,69900,-11.44,20250106,54200,14.21,20250409,84600,-26.83,20240603,54200,14.21,20250409,0.09,Y,017940,5000,343 억,,375546,N,N,193,N,00,N
20250430,150329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62100,-100,5,-0.16,645550100,10397,109.75,62300,62400,61600,80800,43600,62200,62090.04,5.47,0,-799,63066,62632,61766,61332,60466,62850,61550,343,18600,5000,47270,100,1,6860000,4260,6.78,0.25,12,0.15,9164.00,246026.00,84600,20240603,-26.60,54200,20250409,14.58,69900,-11.16,20250106,54200,14.58,20250409,84600,-26.60,20240603,54200,14.58,20250409,0.09,Y,017940,5000,343 억,,375546,N,N,130,N,00,N
20250430,140329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61900,-300,5,-0.48,611445600,9847,103.95,62300,62400,61600,80800,43600,62200,62094.61,5.47,0,-820,63066,62632,61766,61332,60466,62850,61550,343,18600,5000,47270,100,1,6860000,4246,6.75,0.25,12,0.14,9164.00,246026.00,84600,20240603,-26.83,54200,20250409,14.21,69900,-11.44,20250106,54200,14.21,20250409,84600,-26.83,20240603,54200,14.21,20250409,0.09,Y,017940,5000,343 억,,375546,N,N,130,N,00,N
20250430,130330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62000,-200,5,-0.32,449852900,7239,76.42,62300,62400,61600,80800,43600,62200,62142.96,5.47,0,413,63066,62632,61766,61332,60466,62850,61550,343,18600,5000,47270,100,1,6860000,4253,6.77,0.25,12,0.11,9164.00,246026.00,84600,20240603,-26.71,54200,20250409,14.39,69900,-11.30,20250106,54200,14.39,20250409,84600,-26.71,20240603,54200,14.39,20250409,0.09,Y,017940,5000,343 억,,375546,N,N,130,N,00,N
20250430,120330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62000,-200,5,-0.32,430227100,6922,73.07,62300,62400,61600,80800,43600,62200,62153.58,5.47,0,418,63066,62632,61766,61332,60466,62850,61550,343,18600,5000,47270,100,1,6860000,4253,6.77,0.25,12,0.10,9164.00,246026.00,84600,20240603,-26.71,54200,20250409,14.39,69900,-11.30,20250106,54200,14.39,20250409,84600,-26.71,20240603,54200,14.39,20250409,0.09,Y,017940,5000,343 억,,375546,N,N,130,N,00,N
20250430,110329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62200,0,3,0.00,324989700,5223,55.14,62300,62400,61600,80800,43600,62200,62222.80,5.47,0,324,63066,62632,61766,61332,60466,62850,61550,343,18600,5000,47270,100,1,6860000,4267,6.79,0.25,12,0.08,9164.00,246026.00,84600,20240603,-26.48,54200,20250409,14.76,69900,-11.02,20250106,54200,14.76,20250409,84600,-26.48,20240603,54200,14.76,20250409,0.09,Y,017940,5000,343 억,,375546,N,N,130,N,00,N
20250430,100331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62400,200,2,0.32,158771900,2555,26.97,62300,62400,61600,80800,43600,62200,62141.64,5.47,0,154,63066,62632,61766,61332,60466,62850,61550,343,18600,5000,47270,100,1,6860000,4281,6.81,0.25,12,0.04,9164.00,246026.00,84600,20240603,-26.24,54200,20250409,15.13,69900,-10.73,20250106,54200,15.13,20250409,84600,-26.24,20240603,54200,15.13,20250409,0.09,Y,017940,5000,343 억,,375546,N,N,130,N,00,N
20250430,090330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61600,-600,5,-0.96,371700,6,0.06,62300,62300,61600,80800,43600,62200,61950.00,5.47,0,-3,63066,62632,61766,61332,60466,62850,61550,343,18600,5000,47270,100,1,6860000,4226,6.72,0.25,12,0.00,9164.00,246026.00,84600,20240603,-27.19,54200,20250409,13.65,69900,-11.87,20250106,54200,13.65,20250409,84600,-27.19,20240603,54200,13.65,20250409,0.09,Y,017940,5000,343 억,,375546,N,N,130,N,00,N
20250429,160326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62200,1000,2,1.63,583809700,9473,169.89,61300,62200,60900,79500,42900,61200,61628.14,5.42,0,3227,62000,61600,61200,60800,60400,61400,60600,343,18300,5000,46510,100,1,6860000,4267,6.79,0.25,12,0.14,9164.00,246026.00,84600,20240603,-26.48,54200,20250409,14.76,69900,-11.02,20250106,54200,14.76,20250409,84600,-26.48,20240603,54200,14.76,20250409,0.09,Y,017940,5000,343 억,,372155,N,N,130,N,00,N
20250429,150328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61800,600,2,0.98,455862400,7410,132.89,61300,62000,60900,79500,42900,61200,61519.89,5.42,0,2456,62000,61600,61200,60800,60400,61400,60600,343,18300,5000,46510,100,1,6860000,4239,6.74,0.25,12,0.11,9164.00,246026.00,84600,20240603,-26.95,54200,20250409,14.02,69900,-11.59,20250106,54200,14.02,20250409,84600,-26.95,20240603,54200,14.02,20250409,0.09,Y,017940,5000,343 억,,372155,N,N,0,N,00,N
20250429,140328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61700,500,2,0.82,320860400,5223,93.67,61300,61800,60900,79500,42900,61200,61432.20,5.42,0,1579,62000,61600,61200,60800,60400,61400,60600,343,18300,5000,46510,100,1,6860000,4233,6.73,0.25,12,0.08,9164.00,246026.00,84600,20240603,-27.07,54200,20250409,13.84,69900,-11.73,20250106,54200,13.84,20250409,84600,-27.07,20240603,54200,13.84,20250409,0.09,Y,017940,5000,343 억,,372155,N,N,0,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 20250430 160326 57 100.00 KOSPI 유통 N N N N N 61900 -300 5 -0.48 690206500 11118 117.37 62300 62400 61600 80800 43600 62200 62080.10 5.47 0 -1045 63066 62632 61766 61332 60466 62850 61550 343 18600 5000 47270 100 1 6860000 4246 6.75 0.25 12 0.16 9164.00 246026.00 84600 20240603 -26.83 54200 20250409 14.21 69900 -11.44 20250106 54200 14.21 20250409 84600 -26.83 20240603 54200 14.21 20250409 0.09 Y 017940 5000 343 억 375546 N N 193 N 00 N
3 20250430 150329 57 100.00 KOSPI 유통 N N N N N 62100 -100 5 -0.16 645550100 10397 109.75 62300 62400 61600 80800 43600 62200 62090.04 5.47 0 -799 63066 62632 61766 61332 60466 62850 61550 343 18600 5000 47270 100 1 6860000 4260 6.78 0.25 12 0.15 9164.00 246026.00 84600 20240603 -26.60 54200 20250409 14.58 69900 -11.16 20250106 54200 14.58 20250409 84600 -26.60 20240603 54200 14.58 20250409 0.09 Y 017940 5000 343 억 375546 N N 130 N 00 N
4 20250430 140329 57 100.00 KOSPI 유통 N N N N N 61900 -300 5 -0.48 611445600 9847 103.95 62300 62400 61600 80800 43600 62200 62094.61 5.47 0 -820 63066 62632 61766 61332 60466 62850 61550 343 18600 5000 47270 100 1 6860000 4246 6.75 0.25 12 0.14 9164.00 246026.00 84600 20240603 -26.83 54200 20250409 14.21 69900 -11.44 20250106 54200 14.21 20250409 84600 -26.83 20240603 54200 14.21 20250409 0.09 Y 017940 5000 343 억 375546 N N 130 N 00 N
5 20250430 130330 57 100.00 KOSPI 유통 N N N N N 62000 -200 5 -0.32 449852900 7239 76.42 62300 62400 61600 80800 43600 62200 62142.96 5.47 0 413 63066 62632 61766 61332 60466 62850 61550 343 18600 5000 47270 100 1 6860000 4253 6.77 0.25 12 0.11 9164.00 246026.00 84600 20240603 -26.71 54200 20250409 14.39 69900 -11.30 20250106 54200 14.39 20250409 84600 -26.71 20240603 54200 14.39 20250409 0.09 Y 017940 5000 343 억 375546 N N 130 N 00 N
6 20250430 120330 57 100.00 KOSPI 유통 N N N N N 62000 -200 5 -0.32 430227100 6922 73.07 62300 62400 61600 80800 43600 62200 62153.58 5.47 0 418 63066 62632 61766 61332 60466 62850 61550 343 18600 5000 47270 100 1 6860000 4253 6.77 0.25 12 0.10 9164.00 246026.00 84600 20240603 -26.71 54200 20250409 14.39 69900 -11.30 20250106 54200 14.39 20250409 84600 -26.71 20240603 54200 14.39 20250409 0.09 Y 017940 5000 343 억 375546 N N 130 N 00 N
7 20250430 110329 57 100.00 KOSPI 유통 N N N N N 62200 0 3 0.00 324989700 5223 55.14 62300 62400 61600 80800 43600 62200 62222.80 5.47 0 324 63066 62632 61766 61332 60466 62850 61550 343 18600 5000 47270 100 1 6860000 4267 6.79 0.25 12 0.08 9164.00 246026.00 84600 20240603 -26.48 54200 20250409 14.76 69900 -11.02 20250106 54200 14.76 20250409 84600 -26.48 20240603 54200 14.76 20250409 0.09 Y 017940 5000 343 억 375546 N N 130 N 00 N
8 20250430 100331 57 100.00 KOSPI 유통 N N N N N 62400 200 2 0.32 158771900 2555 26.97 62300 62400 61600 80800 43600 62200 62141.64 5.47 0 154 63066 62632 61766 61332 60466 62850 61550 343 18600 5000 47270 100 1 6860000 4281 6.81 0.25 12 0.04 9164.00 246026.00 84600 20240603 -26.24 54200 20250409 15.13 69900 -10.73 20250106 54200 15.13 20250409 84600 -26.24 20240603 54200 15.13 20250409 0.09 Y 017940 5000 343 억 375546 N N 130 N 00 N
9 20250430 090330 57 100.00 KOSPI 유통 N N N N N 61600 -600 5 -0.96 371700 6 0.06 62300 62300 61600 80800 43600 62200 61950.00 5.47 0 -3 63066 62632 61766 61332 60466 62850 61550 343 18600 5000 47270 100 1 6860000 4226 6.72 0.25 12 0.00 9164.00 246026.00 84600 20240603 -27.19 54200 20250409 13.65 69900 -11.87 20250106 54200 13.65 20250409 84600 -27.19 20240603 54200 13.65 20250409 0.09 Y 017940 5000 343 억 375546 N N 130 N 00 N
10 20250429 160326 57 100.00 KOSPI 유통 N N N N N 62200 1000 2 1.63 583809700 9473 169.89 61300 62200 60900 79500 42900 61200 61628.14 5.42 0 3227 62000 61600 61200 60800 60400 61400 60600 343 18300 5000 46510 100 1 6860000 4267 6.79 0.25 12 0.14 9164.00 246026.00 84600 20240603 -26.48 54200 20250409 14.76 69900 -11.02 20250106 54200 14.76 20250409 84600 -26.48 20240603 54200 14.76 20250409 0.09 Y 017940 5000 343 억 372155 N N 130 N 00 N
11 20250429 150328 57 100.00 KOSPI 유통 N N N N N 61800 600 2 0.98 455862400 7410 132.89 61300 62000 60900 79500 42900 61200 61519.89 5.42 0 2456 62000 61600 61200 60800 60400 61400 60600 343 18300 5000 46510 100 1 6860000 4239 6.74 0.25 12 0.11 9164.00 246026.00 84600 20240603 -26.95 54200 20250409 14.02 69900 -11.59 20250106 54200 14.02 20250409 84600 -26.95 20240603 54200 14.02 20250409 0.09 Y 017940 5000 343 억 372155 N N 0 N 00 N
12 20250429 140328 57 100.00 KOSPI 유통 N N N N N 61700 500 2 0.82 320860400 5223 93.67 61300 61800 60900 79500 42900 61200 61432.20 5.42 0 1579 62000 61600 61200 60800 60400 61400 60600 343 18300 5000 46510 100 1 6860000 4233 6.73 0.25 12 0.08 9164.00 246026.00 84600 20240603 -27.07 54200 20250409 13.84 69900 -11.73 20250106 54200 13.84 20250409 84600 -27.07 20240603 54200 13.84 20250409 0.09 Y 017940 5000 343 억 372155 N N 0 N 00 N