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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,58300,400,2,0.69,638032900,11007,214.69,58000,58500,57500,75200,40600,57900,57966.10,5.60,0,-5438,59233,58566,57333,56666,55433,58900,57000,343,17300,5000,44000,100,1,6860000,3999,6.36,0.24,12,0.16,9164.00,246026.00,84600,20240603,-31.09,54200,20250409,7.56,69900,-16.60,20250106,54200,7.56,20250409,84600,-31.09,20240603,54200,7.56,20250409,0.09,Y,017940,5000,343 억,,384025,N,N,789,N,00,N
20250414,150320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,58100,200,2,0.35,614359500,10601,206.77,58000,58500,57500,75200,40600,57900,57952.98,5.60,0,-5286,59233,58566,57333,56666,55433,58900,57000,343,17300,5000,44000,100,1,6860000,3986,6.34,0.24,12,0.15,9164.00,246026.00,84600,20240603,-31.32,54200,20250409,7.20,69900,-16.88,20250106,54200,7.20,20250409,84600,-31.32,20240603,54200,7.20,20250409,0.09,Y,017940,5000,343 억,,384025,N,N,81,N,00,N
20250414,140320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,58200,300,2,0.52,557593900,9624,187.71,58000,58500,57500,75200,40600,57900,57937.85,5.60,0,-5278,59233,58566,57333,56666,55433,58900,57000,343,17300,5000,44000,100,1,6860000,3993,6.35,0.24,12,0.14,9164.00,246026.00,84600,20240603,-31.21,54200,20250409,7.38,69900,-16.74,20250106,54200,7.38,20250409,84600,-31.21,20240603,54200,7.38,20250409,0.09,Y,017940,5000,343 억,,384025,N,N,81,N,00,N
20250414,130320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,58400,500,2,0.86,524263300,9052,176.56,58000,58500,57500,75200,40600,57900,57916.85,5.60,0,-5026,59233,58566,57333,56666,55433,58900,57000,343,17300,5000,44000,100,1,6860000,4006,6.37,0.24,12,0.13,9164.00,246026.00,84600,20240603,-30.97,54200,20250409,7.75,69900,-16.45,20250106,54200,7.75,20250409,84600,-30.97,20240603,54200,7.75,20250409,0.09,Y,017940,5000,343 억,,384025,N,N,81,N,00,N
20250414,120320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,58100,200,2,0.35,450353000,7783,151.80,58000,58500,57500,75200,40600,57900,57863.68,5.60,0,-4576,59233,58566,57333,56666,55433,58900,57000,343,17300,5000,44000,100,1,6860000,3986,6.34,0.24,12,0.11,9164.00,246026.00,84600,20240603,-31.32,54200,20250409,7.20,69900,-16.88,20250106,54200,7.20,20250409,84600,-31.32,20240603,54200,7.20,20250409,0.09,Y,017940,5000,343 억,,384025,N,N,81,N,00,N
20250414,110318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,58200,300,2,0.52,367580600,6356,123.97,58000,58500,57500,75200,40600,57900,57832.06,5.60,0,-4177,59233,58566,57333,56666,55433,58900,57000,343,17300,5000,44000,100,1,6860000,3993,6.35,0.24,12,0.09,9164.00,246026.00,84600,20240603,-31.21,54200,20250409,7.38,69900,-16.74,20250106,54200,7.38,20250409,84600,-31.21,20240603,54200,7.38,20250409,0.09,Y,017940,5000,343 억,,384025,N,N,81,N,00,N
20250414,100320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,57700,-200,5,-0.35,249207600,4315,84.16,58000,58100,57500,75200,40600,57900,57753.79,5.60,0,-2874,59233,58566,57333,56666,55433,58900,57000,343,17300,5000,44000,100,1,6860000,3958,6.30,0.23,12,0.06,9164.00,246026.00,84600,20240603,-31.80,54200,20250409,6.46,69900,-17.45,20250106,54200,6.46,20250409,84600,-31.80,20240603,54200,6.46,20250409,0.09,Y,017940,5000,343 억,,384025,N,N,81,N,00,N
20250414,090320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,57700,-200,5,-0.35,29971800,518,10.10,58000,58000,57600,75200,40600,57900,57860.62,5.60,0,-460,59233,58566,57333,56666,55433,58900,57000,343,17300,5000,44000,100,1,6860000,3958,6.30,0.23,12,0.01,9164.00,246026.00,84600,20240603,-31.80,54200,20250409,6.46,69900,-17.45,20250106,54200,6.46,20250409,84600,-31.80,20240603,54200,6.46,20250409,0.09,Y,017940,5000,343 억,,384025,N,N,81,N,00,N
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
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 20250414 160318 57 100.00 KOSPI 유통 N N N N N 58300 400 2 0.69 638032900 11007 214.69 58000 58500 57500 75200 40600 57900 57966.10 5.60 0 -5438 59233 58566 57333 56666 55433 58900 57000 343 17300 5000 44000 100 1 6860000 3999 6.36 0.24 12 0.16 9164.00 246026.00 84600 20240603 -31.09 54200 20250409 7.56 69900 -16.60 20250106 54200 7.56 20250409 84600 -31.09 20240603 54200 7.56 20250409 0.09 Y 017940 5000 343 억 384025 N N 789 N 00 N
3 20250414 150320 57 100.00 KOSPI 유통 N N N N N 58100 200 2 0.35 614359500 10601 206.77 58000 58500 57500 75200 40600 57900 57952.98 5.60 0 -5286 59233 58566 57333 56666 55433 58900 57000 343 17300 5000 44000 100 1 6860000 3986 6.34 0.24 12 0.15 9164.00 246026.00 84600 20240603 -31.32 54200 20250409 7.20 69900 -16.88 20250106 54200 7.20 20250409 84600 -31.32 20240603 54200 7.20 20250409 0.09 Y 017940 5000 343 억 384025 N N 81 N 00 N
4 20250414 140320 57 100.00 KOSPI 유통 N N N N N 58200 300 2 0.52 557593900 9624 187.71 58000 58500 57500 75200 40600 57900 57937.85 5.60 0 -5278 59233 58566 57333 56666 55433 58900 57000 343 17300 5000 44000 100 1 6860000 3993 6.35 0.24 12 0.14 9164.00 246026.00 84600 20240603 -31.21 54200 20250409 7.38 69900 -16.74 20250106 54200 7.38 20250409 84600 -31.21 20240603 54200 7.38 20250409 0.09 Y 017940 5000 343 억 384025 N N 81 N 00 N
5 20250414 130320 57 100.00 KOSPI 유통 N N N N N 58400 500 2 0.86 524263300 9052 176.56 58000 58500 57500 75200 40600 57900 57916.85 5.60 0 -5026 59233 58566 57333 56666 55433 58900 57000 343 17300 5000 44000 100 1 6860000 4006 6.37 0.24 12 0.13 9164.00 246026.00 84600 20240603 -30.97 54200 20250409 7.75 69900 -16.45 20250106 54200 7.75 20250409 84600 -30.97 20240603 54200 7.75 20250409 0.09 Y 017940 5000 343 억 384025 N N 81 N 00 N
6 20250414 120320 57 100.00 KOSPI 유통 N N N N N 58100 200 2 0.35 450353000 7783 151.80 58000 58500 57500 75200 40600 57900 57863.68 5.60 0 -4576 59233 58566 57333 56666 55433 58900 57000 343 17300 5000 44000 100 1 6860000 3986 6.34 0.24 12 0.11 9164.00 246026.00 84600 20240603 -31.32 54200 20250409 7.20 69900 -16.88 20250106 54200 7.20 20250409 84600 -31.32 20240603 54200 7.20 20250409 0.09 Y 017940 5000 343 억 384025 N N 81 N 00 N
7 20250414 110318 57 100.00 KOSPI 유통 N N N N N 58200 300 2 0.52 367580600 6356 123.97 58000 58500 57500 75200 40600 57900 57832.06 5.60 0 -4177 59233 58566 57333 56666 55433 58900 57000 343 17300 5000 44000 100 1 6860000 3993 6.35 0.24 12 0.09 9164.00 246026.00 84600 20240603 -31.21 54200 20250409 7.38 69900 -16.74 20250106 54200 7.38 20250409 84600 -31.21 20240603 54200 7.38 20250409 0.09 Y 017940 5000 343 억 384025 N N 81 N 00 N
8 20250414 100320 57 100.00 KOSPI 유통 N N N N N 57700 -200 5 -0.35 249207600 4315 84.16 58000 58100 57500 75200 40600 57900 57753.79 5.60 0 -2874 59233 58566 57333 56666 55433 58900 57000 343 17300 5000 44000 100 1 6860000 3958 6.30 0.23 12 0.06 9164.00 246026.00 84600 20240603 -31.80 54200 20250409 6.46 69900 -17.45 20250106 54200 6.46 20250409 84600 -31.80 20240603 54200 6.46 20250409 0.09 Y 017940 5000 343 억 384025 N N 81 N 00 N
9 20250414 090320 57 100.00 KOSPI 유통 N N N N N 57700 -200 5 -0.35 29971800 518 10.10 58000 58000 57600 75200 40600 57900 57860.62 5.60 0 -460 59233 58566 57333 56666 55433 58900 57000 343 17300 5000 44000 100 1 6860000 3958 6.30 0.23 12 0.01 9164.00 246026.00 84600 20240603 -31.80 54200 20250409 6.46 69900 -17.45 20250106 54200 6.46 20250409 84600 -31.80 20240603 54200 6.46 20250409 0.09 Y 017940 5000 343 억 384025 N N 81 N 00 N
10 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
11 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
12 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