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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017940/price/prices-20250301.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
20250317,160329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60900,-200,5,-0.33,896459000,14632,98.13,61100,62000,60600,79400,42800,61100,61267.32,5.46,0,1019,62366,61732,60866,60232,59366,62050,60550,343,18300,5000,46430,100,1,6860000,4178,1.96,0.25,12,0.21,31076.00,240377.00,84600,20240603,-28.01,59500,20250312,2.35,69900,-12.88,20250106,59500,2.35,20250312,84600,-28.01,20240603,59500,2.35,20250312,0.14,N,017940,5000,343 억,,374296,N,N,32,N,00,N
20250317,150328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60700,-400,5,-0.65,858962300,14015,93.99,61100,62000,60700,79400,42800,61100,61288.78,5.46,0,836,62366,61732,60866,60232,59366,62050,60550,343,18300,5000,46430,100,1,6860000,4164,1.95,0.25,12,0.20,31076.00,240377.00,84600,20240603,-28.25,59500,20250312,2.02,69900,-13.16,20250106,59500,2.02,20250312,84600,-28.25,20240603,59500,2.02,20250312,0.14,N,017940,5000,343 억,,374296,N,N,2,N,00,N
20250317,140328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60900,-200,5,-0.33,722702500,11773,78.96,61100,62000,60700,79400,42800,61100,61386.44,5.46,0,-343,62366,61732,60866,60232,59366,62050,60550,343,18300,5000,46430,100,1,6860000,4178,1.96,0.25,12,0.17,31076.00,240377.00,84600,20240603,-28.01,59500,20250312,2.35,69900,-12.88,20250106,59500,2.35,20250312,84600,-28.01,20240603,59500,2.35,20250312,0.14,N,017940,5000,343 억,,374296,N,N,2,N,00,N
20250317,130327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61300,200,2,0.33,638348500,10388,69.67,61100,62000,61000,79400,42800,61100,61450.57,5.46,0,-279,62366,61732,60866,60232,59366,62050,60550,343,18300,5000,46430,100,1,6860000,4205,1.97,0.26,12,0.15,31076.00,240377.00,84600,20240603,-27.54,59500,20250312,3.03,69900,-12.30,20250106,59500,3.03,20250312,84600,-27.54,20240603,59500,3.03,20250312,0.14,N,017940,5000,343 억,,374296,N,N,2,N,00,N
20250317,120327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61300,200,2,0.33,595490500,9687,64.97,61100,62000,61100,79400,42800,61100,61473.16,5.46,0,20,62366,61732,60866,60232,59366,62050,60550,343,18300,5000,46430,100,1,6860000,4205,1.97,0.26,12,0.14,31076.00,240377.00,84600,20240603,-27.54,59500,20250312,3.03,69900,-12.30,20250106,59500,3.03,20250312,84600,-27.54,20240603,59500,3.03,20250312,0.14,N,017940,5000,343 억,,374296,N,N,2,N,00,N
20250317,110327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61400,300,2,0.49,503438000,8182,54.87,61100,62000,61100,79400,42800,61100,61529.94,5.46,0,398,62366,61732,60866,60232,59366,62050,60550,343,18300,5000,46430,100,1,6860000,4212,1.98,0.26,12,0.12,31076.00,240377.00,84600,20240603,-27.42,59500,20250312,3.19,69900,-12.16,20250106,59500,3.19,20250312,84600,-27.42,20240603,59500,3.19,20250312,0.14,N,017940,5000,343 억,,374296,N,N,2,N,00,N
20250317,100329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61500,400,2,0.65,307370400,4985,33.43,61100,62000,61100,79400,42800,61100,61659.06,5.46,0,1277,62366,61732,60866,60232,59366,62050,60550,343,18300,5000,46430,100,1,6860000,4219,1.98,0.26,12,0.07,31076.00,240377.00,84600,20240603,-27.30,59500,20250312,3.36,69900,-12.02,20250106,59500,3.36,20250312,84600,-27.30,20240603,59500,3.36,20250312,0.14,N,017940,5000,343 억,,374296,N,N,2,N,00,N
20250317,090328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61500,400,2,0.65,1589800,26,0.17,61100,61500,61100,79400,42800,61100,61146.15,5.46,0,6,62366,61732,60866,60232,59366,62050,60550,343,18300,5000,46430,100,1,6860000,4219,1.98,0.26,12,0.00,31076.00,240377.00,84600,20240603,-27.30,59500,20250312,3.36,69900,-12.02,20250106,59500,3.36,20250312,84600,-27.30,20240603,59500,3.36,20250312,0.14,N,017940,5000,343 억,,374296,N,N,2,N,00,N
20250314,160327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61100,1100,2,1.83,908513800,14902,172.26,60200,61500,60000,78000,42000,60000,60965.74,5.41,0,2553,60733,60366,60033,59666,59333,60200,59500,343,18000,5000,45600,100,1,6860000,4191,1.97,0.25,12,0.22,31076.00,240377.00,84600,20240603,-27.78,59500,20250312,2.69,69900,-12.59,20250106,59500,2.69,20250312,84600,-27.78,20240603,59500,2.69,20250312,0.14,N,017940,5000,343 억,,370792,N,N,2,N,00,N
20250314,150329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61200,1200,2,2.00,884532600,14510,167.73,60200,61500,60000,78000,42000,60000,60960.21,5.41,0,2451,60733,60366,60033,59666,59333,60200,59500,343,18000,5000,45600,100,1,6860000,4198,1.97,0.25,12,0.21,31076.00,240377.00,84600,20240603,-27.66,59500,20250312,2.86,69900,-12.45,20250106,59500,2.86,20250312,84600,-27.66,20240603,59500,2.86,20250312,0.14,N,017940,5000,343 억,,370792,N,N,46,N,00,N
20250314,140326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61100,1100,2,1.83,809174200,13277,153.47,60200,61500,60000,78000,42000,60000,60945.56,5.41,0,3066,60733,60366,60033,59666,59333,60200,59500,343,18000,5000,45600,100,1,6860000,4191,1.97,0.25,12,0.19,31076.00,240377.00,84600,20240603,-27.78,59500,20250312,2.69,69900,-12.59,20250106,59500,2.69,20250312,84600,-27.78,20240603,59500,2.69,20250312,0.14,N,017940,5000,343 억,,370792,N,N,46,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 20250317 160329 57 100.00 KOSPI 유통 N N N N N 60900 -200 5 -0.33 896459000 14632 98.13 61100 62000 60600 79400 42800 61100 61267.32 5.46 0 1019 62366 61732 60866 60232 59366 62050 60550 343 18300 5000 46430 100 1 6860000 4178 1.96 0.25 12 0.21 31076.00 240377.00 84600 20240603 -28.01 59500 20250312 2.35 69900 -12.88 20250106 59500 2.35 20250312 84600 -28.01 20240603 59500 2.35 20250312 0.14 N 017940 5000 343 억 374296 N N 32 N 00 N
3 20250317 150328 57 100.00 KOSPI 유통 N N N N N 60700 -400 5 -0.65 858962300 14015 93.99 61100 62000 60700 79400 42800 61100 61288.78 5.46 0 836 62366 61732 60866 60232 59366 62050 60550 343 18300 5000 46430 100 1 6860000 4164 1.95 0.25 12 0.20 31076.00 240377.00 84600 20240603 -28.25 59500 20250312 2.02 69900 -13.16 20250106 59500 2.02 20250312 84600 -28.25 20240603 59500 2.02 20250312 0.14 N 017940 5000 343 억 374296 N N 2 N 00 N
4 20250317 140328 57 100.00 KOSPI 유통 N N N N N 60900 -200 5 -0.33 722702500 11773 78.96 61100 62000 60700 79400 42800 61100 61386.44 5.46 0 -343 62366 61732 60866 60232 59366 62050 60550 343 18300 5000 46430 100 1 6860000 4178 1.96 0.25 12 0.17 31076.00 240377.00 84600 20240603 -28.01 59500 20250312 2.35 69900 -12.88 20250106 59500 2.35 20250312 84600 -28.01 20240603 59500 2.35 20250312 0.14 N 017940 5000 343 억 374296 N N 2 N 00 N
5 20250317 130327 57 100.00 KOSPI 유통 N N N N N 61300 200 2 0.33 638348500 10388 69.67 61100 62000 61000 79400 42800 61100 61450.57 5.46 0 -279 62366 61732 60866 60232 59366 62050 60550 343 18300 5000 46430 100 1 6860000 4205 1.97 0.26 12 0.15 31076.00 240377.00 84600 20240603 -27.54 59500 20250312 3.03 69900 -12.30 20250106 59500 3.03 20250312 84600 -27.54 20240603 59500 3.03 20250312 0.14 N 017940 5000 343 억 374296 N N 2 N 00 N
6 20250317 120327 57 100.00 KOSPI 유통 N N N N N 61300 200 2 0.33 595490500 9687 64.97 61100 62000 61100 79400 42800 61100 61473.16 5.46 0 20 62366 61732 60866 60232 59366 62050 60550 343 18300 5000 46430 100 1 6860000 4205 1.97 0.26 12 0.14 31076.00 240377.00 84600 20240603 -27.54 59500 20250312 3.03 69900 -12.30 20250106 59500 3.03 20250312 84600 -27.54 20240603 59500 3.03 20250312 0.14 N 017940 5000 343 억 374296 N N 2 N 00 N
7 20250317 110327 57 100.00 KOSPI 유통 N N N N N 61400 300 2 0.49 503438000 8182 54.87 61100 62000 61100 79400 42800 61100 61529.94 5.46 0 398 62366 61732 60866 60232 59366 62050 60550 343 18300 5000 46430 100 1 6860000 4212 1.98 0.26 12 0.12 31076.00 240377.00 84600 20240603 -27.42 59500 20250312 3.19 69900 -12.16 20250106 59500 3.19 20250312 84600 -27.42 20240603 59500 3.19 20250312 0.14 N 017940 5000 343 억 374296 N N 2 N 00 N
8 20250317 100329 57 100.00 KOSPI 유통 N N N N N 61500 400 2 0.65 307370400 4985 33.43 61100 62000 61100 79400 42800 61100 61659.06 5.46 0 1277 62366 61732 60866 60232 59366 62050 60550 343 18300 5000 46430 100 1 6860000 4219 1.98 0.26 12 0.07 31076.00 240377.00 84600 20240603 -27.30 59500 20250312 3.36 69900 -12.02 20250106 59500 3.36 20250312 84600 -27.30 20240603 59500 3.36 20250312 0.14 N 017940 5000 343 억 374296 N N 2 N 00 N
9 20250317 090328 57 100.00 KOSPI 유통 N N N N N 61500 400 2 0.65 1589800 26 0.17 61100 61500 61100 79400 42800 61100 61146.15 5.46 0 6 62366 61732 60866 60232 59366 62050 60550 343 18300 5000 46430 100 1 6860000 4219 1.98 0.26 12 0.00 31076.00 240377.00 84600 20240603 -27.30 59500 20250312 3.36 69900 -12.02 20250106 59500 3.36 20250312 84600 -27.30 20240603 59500 3.36 20250312 0.14 N 017940 5000 343 억 374296 N N 2 N 00 N
10 20250314 160327 57 100.00 KOSPI 유통 N N N N N 61100 1100 2 1.83 908513800 14902 172.26 60200 61500 60000 78000 42000 60000 60965.74 5.41 0 2553 60733 60366 60033 59666 59333 60200 59500 343 18000 5000 45600 100 1 6860000 4191 1.97 0.25 12 0.22 31076.00 240377.00 84600 20240603 -27.78 59500 20250312 2.69 69900 -12.59 20250106 59500 2.69 20250312 84600 -27.78 20240603 59500 2.69 20250312 0.14 N 017940 5000 343 억 370792 N N 2 N 00 N
11 20250314 150329 57 100.00 KOSPI 유통 N N N N N 61200 1200 2 2.00 884532600 14510 167.73 60200 61500 60000 78000 42000 60000 60960.21 5.41 0 2451 60733 60366 60033 59666 59333 60200 59500 343 18000 5000 45600 100 1 6860000 4198 1.97 0.25 12 0.21 31076.00 240377.00 84600 20240603 -27.66 59500 20250312 2.86 69900 -12.45 20250106 59500 2.86 20250312 84600 -27.66 20240603 59500 2.86 20250312 0.14 N 017940 5000 343 억 370792 N N 46 N 00 N
12 20250314 140326 57 100.00 KOSPI 유통 N N N N N 61100 1100 2 1.83 809174200 13277 153.47 60200 61500 60000 78000 42000 60000 60945.56 5.41 0 3066 60733 60366 60033 59666 59333 60200 59500 343 18000 5000 45600 100 1 6860000 4191 1.97 0.25 12 0.19 31076.00 240377.00 84600 20240603 -27.78 59500 20250312 2.69 69900 -12.59 20250106 59500 2.69 20250312 84600 -27.78 20240603 59500 2.69 20250312 0.14 N 017940 5000 343 억 370792 N N 46 N 00 N