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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60600,600,2,1.00,230218150,3792,101.20,60200,61100,60100,78000,42000,60000,60711.66,5.52,0,423,60866,60432,59766,59332,58666,60650,59550,343,18000,5000,45600,100,1,6860000,4157,6.61,0.25,12,0.06,9164.00,246026.00,84600,20240603,-28.37,54200,20250409,11.81,69900,-13.30,20250106,54200,11.81,20250409,84600,-28.37,20240603,54200,11.81,20250409,0.09,Y,017940,5000,343 억,,378491,N,N,44,N,00,N
20250421,150324,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60600,600,2,1.00,212940950,3507,93.59,60200,61100,60100,78000,42000,60000,60718.83,5.52,0,417,60866,60432,59766,59332,58666,60650,59550,343,18000,5000,45600,100,1,6860000,4157,6.61,0.25,12,0.05,9164.00,246026.00,84600,20240603,-28.37,54200,20250409,11.81,69900,-13.30,20250106,54200,11.81,20250409,84600,-28.37,20240603,54200,11.81,20250409,0.09,Y,017940,5000,343 억,,378491,N,N,216,N,00,N
20250421,140324,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60400,400,2,0.67,187655550,3089,82.44,60200,61100,60100,78000,42000,60000,60749.61,5.52,0,420,60866,60432,59766,59332,58666,60650,59550,343,18000,5000,45600,100,1,6860000,4143,6.59,0.25,12,0.05,9164.00,246026.00,84600,20240603,-28.61,54200,20250409,11.44,69900,-13.59,20250106,54200,11.44,20250409,84600,-28.61,20240603,54200,11.44,20250409,0.09,Y,017940,5000,343 억,,378491,N,N,216,N,00,N
20250421,130324,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60400,400,2,0.67,181613750,2989,79.77,60200,61100,60100,78000,42000,60000,60760.71,5.52,0,425,60866,60432,59766,59332,58666,60650,59550,343,18000,5000,45600,100,1,6860000,4143,6.59,0.25,12,0.04,9164.00,246026.00,84600,20240603,-28.61,54200,20250409,11.44,69900,-13.59,20250106,54200,11.44,20250409,84600,-28.61,20240603,54200,11.44,20250409,0.09,Y,017940,5000,343 억,,378491,N,N,216,N,00,N
20250421,120323,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60800,800,2,1.33,163424350,2688,71.74,60200,61100,60100,78000,42000,60000,60797.75,5.52,0,450,60866,60432,59766,59332,58666,60650,59550,343,18000,5000,45600,100,1,6860000,4171,6.63,0.25,12,0.04,9164.00,246026.00,84600,20240603,-28.13,54200,20250409,12.18,69900,-13.02,20250106,54200,12.18,20250409,84600,-28.13,20240603,54200,12.18,20250409,0.09,Y,017940,5000,343 억,,378491,N,N,216,N,00,N
20250421,110324,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60900,900,2,1.50,148484150,2442,65.17,60200,61100,60100,78000,42000,60000,60804.32,5.52,0,490,60866,60432,59766,59332,58666,60650,59550,343,18000,5000,45600,100,1,6860000,4178,6.65,0.25,12,0.04,9164.00,246026.00,84600,20240603,-28.01,54200,20250409,12.36,69900,-12.88,20250106,54200,12.36,20250409,84600,-28.01,20240603,54200,12.36,20250409,0.09,Y,017940,5000,343 억,,378491,N,N,216,N,00,N
20250421,100321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61000,1000,2,1.67,132343350,2177,58.10,60200,61100,60100,78000,42000,60000,60791.62,5.52,0,468,60866,60432,59766,59332,58666,60650,59550,343,18000,5000,45600,100,1,6860000,4185,6.66,0.25,12,0.03,9164.00,246026.00,84600,20240603,-27.90,54200,20250409,12.55,69900,-12.73,20250106,54200,12.55,20250409,84600,-27.90,20240603,54200,12.55,20250409,0.09,Y,017940,5000,343 억,,378491,N,N,216,N,00,N
20250421,090330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60400,400,2,0.67,6699900,111,2.96,60200,60500,60100,78000,42000,60000,60359.46,5.52,0,-59,60866,60432,59766,59332,58666,60650,59550,343,18000,5000,45600,100,1,6860000,4143,6.59,0.25,12,0.00,9164.00,246026.00,84600,20240603,-28.61,54200,20250409,11.44,69900,-13.59,20250106,54200,11.44,20250409,84600,-28.61,20240603,54200,11.44,20250409,0.09,Y,017940,5000,343 억,,378491,N,N,216,N,00,N
20250418,160318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60000,700,2,1.18,224389900,3747,87.75,59700,60200,59100,77000,41600,59300,59885.09,5.50,0,1040,60033,59666,59333,58966,58633,59500,58800,343,17700,5000,45060,100,1,6860000,4116,6.55,0.24,12,0.05,9164.00,246026.00,84600,20240603,-29.08,54200,20250409,10.70,69900,-14.16,20250106,54200,10.70,20250409,84600,-29.08,20240603,54200,10.70,20250409,0.09,Y,017940,5000,343 억,,377401,N,N,216,N,00,N
20250418,150322,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60200,900,2,1.52,202711600,3386,79.30,59700,60200,59100,77000,41600,59300,59867.57,5.50,0,948,60033,59666,59333,58966,58633,59500,58800,343,17700,5000,45060,100,1,6860000,4130,6.57,0.24,12,0.05,9164.00,246026.00,84600,20240603,-28.84,54200,20250409,11.07,69900,-13.88,20250106,54200,11.07,20250409,84600,-28.84,20240603,54200,11.07,20250409,0.09,Y,017940,5000,343 억,,377401,N,N,345,N,00,N
20250418,140324,57,100.00,KOSPI,,유통,N,N,N,N, ,N,59900,600,2,1.01,162824550,2722,63.75,59700,60000,59100,77000,41600,59300,59817.98,5.50,0,882,60033,59666,59333,58966,58633,59500,58800,343,17700,5000,45060,100,1,6860000,4109,6.54,0.24,12,0.04,9164.00,246026.00,84600,20240603,-29.20,54200,20250409,10.52,69900,-14.31,20250106,54200,10.52,20250409,84600,-29.20,20240603,54200,10.52,20250409,0.09,Y,017940,5000,343 억,,377401,N,N,345,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 20250421 160318 57 100.00 KOSPI 유통 N N N N N 60600 600 2 1.00 230218150 3792 101.20 60200 61100 60100 78000 42000 60000 60711.66 5.52 0 423 60866 60432 59766 59332 58666 60650 59550 343 18000 5000 45600 100 1 6860000 4157 6.61 0.25 12 0.06 9164.00 246026.00 84600 20240603 -28.37 54200 20250409 11.81 69900 -13.30 20250106 54200 11.81 20250409 84600 -28.37 20240603 54200 11.81 20250409 0.09 Y 017940 5000 343 억 378491 N N 44 N 00 N
3 20250421 150324 57 100.00 KOSPI 유통 N N N N N 60600 600 2 1.00 212940950 3507 93.59 60200 61100 60100 78000 42000 60000 60718.83 5.52 0 417 60866 60432 59766 59332 58666 60650 59550 343 18000 5000 45600 100 1 6860000 4157 6.61 0.25 12 0.05 9164.00 246026.00 84600 20240603 -28.37 54200 20250409 11.81 69900 -13.30 20250106 54200 11.81 20250409 84600 -28.37 20240603 54200 11.81 20250409 0.09 Y 017940 5000 343 억 378491 N N 216 N 00 N
4 20250421 140324 57 100.00 KOSPI 유통 N N N N N 60400 400 2 0.67 187655550 3089 82.44 60200 61100 60100 78000 42000 60000 60749.61 5.52 0 420 60866 60432 59766 59332 58666 60650 59550 343 18000 5000 45600 100 1 6860000 4143 6.59 0.25 12 0.05 9164.00 246026.00 84600 20240603 -28.61 54200 20250409 11.44 69900 -13.59 20250106 54200 11.44 20250409 84600 -28.61 20240603 54200 11.44 20250409 0.09 Y 017940 5000 343 억 378491 N N 216 N 00 N
5 20250421 130324 57 100.00 KOSPI 유통 N N N N N 60400 400 2 0.67 181613750 2989 79.77 60200 61100 60100 78000 42000 60000 60760.71 5.52 0 425 60866 60432 59766 59332 58666 60650 59550 343 18000 5000 45600 100 1 6860000 4143 6.59 0.25 12 0.04 9164.00 246026.00 84600 20240603 -28.61 54200 20250409 11.44 69900 -13.59 20250106 54200 11.44 20250409 84600 -28.61 20240603 54200 11.44 20250409 0.09 Y 017940 5000 343 억 378491 N N 216 N 00 N
6 20250421 120323 57 100.00 KOSPI 유통 N N N N N 60800 800 2 1.33 163424350 2688 71.74 60200 61100 60100 78000 42000 60000 60797.75 5.52 0 450 60866 60432 59766 59332 58666 60650 59550 343 18000 5000 45600 100 1 6860000 4171 6.63 0.25 12 0.04 9164.00 246026.00 84600 20240603 -28.13 54200 20250409 12.18 69900 -13.02 20250106 54200 12.18 20250409 84600 -28.13 20240603 54200 12.18 20250409 0.09 Y 017940 5000 343 억 378491 N N 216 N 00 N
7 20250421 110324 57 100.00 KOSPI 유통 N N N N N 60900 900 2 1.50 148484150 2442 65.17 60200 61100 60100 78000 42000 60000 60804.32 5.52 0 490 60866 60432 59766 59332 58666 60650 59550 343 18000 5000 45600 100 1 6860000 4178 6.65 0.25 12 0.04 9164.00 246026.00 84600 20240603 -28.01 54200 20250409 12.36 69900 -12.88 20250106 54200 12.36 20250409 84600 -28.01 20240603 54200 12.36 20250409 0.09 Y 017940 5000 343 억 378491 N N 216 N 00 N
8 20250421 100321 57 100.00 KOSPI 유통 N N N N N 61000 1000 2 1.67 132343350 2177 58.10 60200 61100 60100 78000 42000 60000 60791.62 5.52 0 468 60866 60432 59766 59332 58666 60650 59550 343 18000 5000 45600 100 1 6860000 4185 6.66 0.25 12 0.03 9164.00 246026.00 84600 20240603 -27.90 54200 20250409 12.55 69900 -12.73 20250106 54200 12.55 20250409 84600 -27.90 20240603 54200 12.55 20250409 0.09 Y 017940 5000 343 억 378491 N N 216 N 00 N
9 20250421 090330 57 100.00 KOSPI 유통 N N N N N 60400 400 2 0.67 6699900 111 2.96 60200 60500 60100 78000 42000 60000 60359.46 5.52 0 -59 60866 60432 59766 59332 58666 60650 59550 343 18000 5000 45600 100 1 6860000 4143 6.59 0.25 12 0.00 9164.00 246026.00 84600 20240603 -28.61 54200 20250409 11.44 69900 -13.59 20250106 54200 11.44 20250409 84600 -28.61 20240603 54200 11.44 20250409 0.09 Y 017940 5000 343 억 378491 N N 216 N 00 N
10 20250418 160318 57 100.00 KOSPI 유통 N N N N N 60000 700 2 1.18 224389900 3747 87.75 59700 60200 59100 77000 41600 59300 59885.09 5.50 0 1040 60033 59666 59333 58966 58633 59500 58800 343 17700 5000 45060 100 1 6860000 4116 6.55 0.24 12 0.05 9164.00 246026.00 84600 20240603 -29.08 54200 20250409 10.70 69900 -14.16 20250106 54200 10.70 20250409 84600 -29.08 20240603 54200 10.70 20250409 0.09 Y 017940 5000 343 억 377401 N N 216 N 00 N
11 20250418 150322 57 100.00 KOSPI 유통 N N N N N 60200 900 2 1.52 202711600 3386 79.30 59700 60200 59100 77000 41600 59300 59867.57 5.50 0 948 60033 59666 59333 58966 58633 59500 58800 343 17700 5000 45060 100 1 6860000 4130 6.57 0.24 12 0.05 9164.00 246026.00 84600 20240603 -28.84 54200 20250409 11.07 69900 -13.88 20250106 54200 11.07 20250409 84600 -28.84 20240603 54200 11.07 20250409 0.09 Y 017940 5000 343 억 377401 N N 345 N 00 N
12 20250418 140324 57 100.00 KOSPI 유통 N N N N N 59900 600 2 1.01 162824550 2722 63.75 59700 60000 59100 77000 41600 59300 59817.98 5.50 0 882 60033 59666 59333 58966 58633 59500 58800 343 17700 5000 45060 100 1 6860000 4109 6.54 0.24 12 0.04 9164.00 246026.00 84600 20240603 -29.20 54200 20250409 10.52 69900 -14.31 20250106 54200 10.52 20250409 84600 -29.20 20240603 54200 10.52 20250409 0.09 Y 017940 5000 343 억 377401 N N 345 N 00 N