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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60500,-100,5,-0.17,306477900,5077,133.89,60900,60900,60100,78700,42500,60600,60365.94,5.52,0,-948,61600,61100,60600,60100,59600,61350,60350,343,18100,5000,46050,100,1,6860000,4150,6.60,0.25,12,0.07,9164.00,246026.00,84600,20240603,-28.49,54200,20250409,11.62,69900,-13.45,20250106,54200,11.62,20250409,84600,-28.49,20240603,54200,11.62,20250409,0.10,Y,017940,5000,343 억,,378973,N,N,80,N,00,N
20250422,150325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60300,-300,5,-0.50,271303200,4494,118.51,60900,60900,60100,78700,42500,60600,60370.09,5.52,0,-637,61600,61100,60600,60100,59600,61350,60350,343,18100,5000,46050,100,1,6860000,4137,6.58,0.25,12,0.07,9164.00,246026.00,84600,20240603,-28.72,54200,20250409,11.25,69900,-13.73,20250106,54200,11.25,20250409,84600,-28.72,20240603,54200,11.25,20250409,0.10,Y,017940,5000,343 억,,378973,N,N,44,N,00,N
20250422,140325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60400,-200,5,-0.33,217916900,3608,95.15,60900,60900,60100,78700,42500,60600,60398.25,5.52,0,-228,61600,61100,60600,60100,59600,61350,60350,343,18100,5000,46050,100,1,6860000,4143,6.59,0.25,12,0.05,9164.00,246026.00,84600,20240603,-28.61,54200,20250409,11.44,69900,-13.59,20250106,54200,11.44,20250409,84600,-28.61,20240603,54200,11.44,20250409,0.10,Y,017940,5000,343 억,,378973,N,N,44,N,00,N
20250422,130324,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60500,-100,5,-0.17,200294500,3317,87.47,60900,60900,60100,78700,42500,60600,60384.23,5.52,0,26,61600,61100,60600,60100,59600,61350,60350,343,18100,5000,46050,100,1,6860000,4150,6.60,0.25,12,0.05,9164.00,246026.00,84600,20240603,-28.49,54200,20250409,11.62,69900,-13.45,20250106,54200,11.62,20250409,84600,-28.49,20240603,54200,11.62,20250409,0.10,Y,017940,5000,343 억,,378973,N,N,44,N,00,N
20250422,120325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60500,-100,5,-0.17,167444900,2774,73.15,60900,60900,60100,78700,42500,60600,60362.26,5.52,0,327,61600,61100,60600,60100,59600,61350,60350,343,18100,5000,46050,100,1,6860000,4150,6.60,0.25,12,0.04,9164.00,246026.00,84600,20240603,-28.49,54200,20250409,11.62,69900,-13.45,20250106,54200,11.62,20250409,84600,-28.49,20240603,54200,11.62,20250409,0.10,Y,017940,5000,343 억,,378973,N,N,44,N,00,N
20250422,110325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60500,-100,5,-0.17,57649200,955,25.18,60900,60900,60100,78700,42500,60600,60365.65,5.52,0,-393,61600,61100,60600,60100,59600,61350,60350,343,18100,5000,46050,100,1,6860000,4150,6.60,0.25,12,0.01,9164.00,246026.00,84600,20240603,-28.49,54200,20250409,11.62,69900,-13.45,20250106,54200,11.62,20250409,84600,-28.49,20240603,54200,11.62,20250409,0.10,Y,017940,5000,343 억,,378973,N,N,44,N,00,N
20250422,100325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60100,-500,5,-0.83,36627000,608,16.03,60900,60900,60100,78700,42500,60600,60241.78,5.52,0,-226,61600,61100,60600,60100,59600,61350,60350,343,18100,5000,46050,100,1,6860000,4123,6.56,0.24,12,0.01,9164.00,246026.00,84600,20240603,-28.96,54200,20250409,10.89,69900,-14.02,20250106,54200,10.89,20250409,84600,-28.96,20240603,54200,10.89,20250409,0.10,Y,017940,5000,343 억,,378973,N,N,44,N,00,N
20250422,090325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60200,-400,5,-0.66,2350800,39,1.03,60900,60900,60200,78700,42500,60600,60276.92,5.52,0,-2,61600,61100,60600,60100,59600,61350,60350,343,18100,5000,46050,100,1,6860000,4130,6.57,0.24,12,0.00,9164.00,246026.00,84600,20240603,-28.84,54200,20250409,11.07,69900,-13.88,20250106,54200,11.07,20250409,84600,-28.84,20240603,54200,11.07,20250409,0.10,Y,017940,5000,343 억,,378973,N,N,44,N,00,N
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
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 20250422 160320 57 100.00 KOSPI 유통 N N N N N 60500 -100 5 -0.17 306477900 5077 133.89 60900 60900 60100 78700 42500 60600 60365.94 5.52 0 -948 61600 61100 60600 60100 59600 61350 60350 343 18100 5000 46050 100 1 6860000 4150 6.60 0.25 12 0.07 9164.00 246026.00 84600 20240603 -28.49 54200 20250409 11.62 69900 -13.45 20250106 54200 11.62 20250409 84600 -28.49 20240603 54200 11.62 20250409 0.10 Y 017940 5000 343 억 378973 N N 80 N 00 N
3 20250422 150325 57 100.00 KOSPI 유통 N N N N N 60300 -300 5 -0.50 271303200 4494 118.51 60900 60900 60100 78700 42500 60600 60370.09 5.52 0 -637 61600 61100 60600 60100 59600 61350 60350 343 18100 5000 46050 100 1 6860000 4137 6.58 0.25 12 0.07 9164.00 246026.00 84600 20240603 -28.72 54200 20250409 11.25 69900 -13.73 20250106 54200 11.25 20250409 84600 -28.72 20240603 54200 11.25 20250409 0.10 Y 017940 5000 343 억 378973 N N 44 N 00 N
4 20250422 140325 57 100.00 KOSPI 유통 N N N N N 60400 -200 5 -0.33 217916900 3608 95.15 60900 60900 60100 78700 42500 60600 60398.25 5.52 0 -228 61600 61100 60600 60100 59600 61350 60350 343 18100 5000 46050 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 0.10 Y 017940 5000 343 억 378973 N N 44 N 00 N
5 20250422 130324 57 100.00 KOSPI 유통 N N N N N 60500 -100 5 -0.17 200294500 3317 87.47 60900 60900 60100 78700 42500 60600 60384.23 5.52 0 26 61600 61100 60600 60100 59600 61350 60350 343 18100 5000 46050 100 1 6860000 4150 6.60 0.25 12 0.05 9164.00 246026.00 84600 20240603 -28.49 54200 20250409 11.62 69900 -13.45 20250106 54200 11.62 20250409 84600 -28.49 20240603 54200 11.62 20250409 0.10 Y 017940 5000 343 억 378973 N N 44 N 00 N
6 20250422 120325 57 100.00 KOSPI 유통 N N N N N 60500 -100 5 -0.17 167444900 2774 73.15 60900 60900 60100 78700 42500 60600 60362.26 5.52 0 327 61600 61100 60600 60100 59600 61350 60350 343 18100 5000 46050 100 1 6860000 4150 6.60 0.25 12 0.04 9164.00 246026.00 84600 20240603 -28.49 54200 20250409 11.62 69900 -13.45 20250106 54200 11.62 20250409 84600 -28.49 20240603 54200 11.62 20250409 0.10 Y 017940 5000 343 억 378973 N N 44 N 00 N
7 20250422 110325 57 100.00 KOSPI 유통 N N N N N 60500 -100 5 -0.17 57649200 955 25.18 60900 60900 60100 78700 42500 60600 60365.65 5.52 0 -393 61600 61100 60600 60100 59600 61350 60350 343 18100 5000 46050 100 1 6860000 4150 6.60 0.25 12 0.01 9164.00 246026.00 84600 20240603 -28.49 54200 20250409 11.62 69900 -13.45 20250106 54200 11.62 20250409 84600 -28.49 20240603 54200 11.62 20250409 0.10 Y 017940 5000 343 억 378973 N N 44 N 00 N
8 20250422 100325 57 100.00 KOSPI 유통 N N N N N 60100 -500 5 -0.83 36627000 608 16.03 60900 60900 60100 78700 42500 60600 60241.78 5.52 0 -226 61600 61100 60600 60100 59600 61350 60350 343 18100 5000 46050 100 1 6860000 4123 6.56 0.24 12 0.01 9164.00 246026.00 84600 20240603 -28.96 54200 20250409 10.89 69900 -14.02 20250106 54200 10.89 20250409 84600 -28.96 20240603 54200 10.89 20250409 0.10 Y 017940 5000 343 억 378973 N N 44 N 00 N
9 20250422 090325 57 100.00 KOSPI 유통 N N N N N 60200 -400 5 -0.66 2350800 39 1.03 60900 60900 60200 78700 42500 60600 60276.92 5.52 0 -2 61600 61100 60600 60100 59600 61350 60350 343 18100 5000 46050 100 1 6860000 4130 6.57 0.24 12 0.00 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 0.10 Y 017940 5000 343 억 378973 N N 44 N 00 N
10 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
11 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
12 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