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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160319,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,62100,-400,5,-0.64,1270031500,20565,188.31,62800,63000,61300,81200,43800,62500,61756.72,5.63,0,-4483,63433,62966,62233,61766,61033,63200,62000,343,18700,5000,47500,100,1,6860000,4260,2.00,0.26,12,0.30,31076.00,240377.00,84600,20240603,-26.60,61300,20250306,1.31,69900,-11.16,20250106,61300,1.31,20250306,84600,-26.60,20240603,61300,1.31,20250306,0.11,N,017940,5000,343 억,,386426,N,N,6,N,00,N
20250306,150319,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,61300,-1200,5,-1.92,1125870600,18233,166.95,62800,63000,61300,81200,43800,62500,61749.06,5.63,0,-3712,63433,62966,62233,61766,61033,63200,62000,343,18700,5000,47500,100,1,6860000,4205,1.97,0.26,12,0.27,31076.00,240377.00,84600,20240603,-27.54,61300,20250306,0.00,69900,-12.30,20250106,61300,0.00,20250306,84600,-27.54,20240603,61300,0.00,20250306,0.11,N,017940,5000,343 억,,386426,N,N,0,N,00,N
20250306,140319,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,61600,-900,5,-1.44,817539050,13214,121.00,62800,63000,61300,81200,43800,62500,61869.16,5.63,0,-2994,63433,62966,62233,61766,61033,63200,62000,343,18700,5000,47500,100,1,6860000,4226,1.98,0.26,12,0.19,31076.00,240377.00,84600,20240603,-27.19,61300,20250306,0.49,69900,-11.87,20250106,61300,0.49,20250306,84600,-27.19,20240603,61300,0.49,20250306,0.11,N,017940,5000,343 억,,386426,N,N,0,N,00,N
20250306,130318,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,61500,-1000,5,-1.60,680553250,10991,100.64,62800,63000,61300,81200,43800,62500,61919.14,5.63,0,-3352,63433,62966,62233,61766,61033,63200,62000,343,18700,5000,47500,100,1,6860000,4219,1.98,0.26,12,0.16,31076.00,240377.00,84600,20240603,-27.30,61300,20250306,0.33,69900,-12.02,20250106,61300,0.33,20250306,84600,-27.30,20240603,61300,0.33,20250306,0.11,N,017940,5000,343 억,,386426,N,N,0,N,00,N
20250306,120319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61700,-800,5,-1.28,510400000,8226,75.32,62800,63000,61600,81200,43800,62500,62047.17,5.63,0,-3092,63433,62966,62233,61766,61033,63200,62000,343,18700,5000,47500,100,1,6860000,4233,1.99,0.26,12,0.12,31076.00,240377.00,84600,20240603,-27.07,61500,20250304,0.33,69900,-11.73,20250106,61500,0.33,20250304,84600,-27.07,20240603,61500,0.33,20250304,0.11,N,017940,5000,343 억,,386426,N,N,0,N,00,N
20250306,110318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61600,-900,5,-1.44,410876500,6614,60.56,62800,63000,61600,81200,43800,62500,62122.24,5.63,0,-2568,63433,62966,62233,61766,61033,63200,62000,343,18700,5000,47500,100,1,6860000,4226,1.98,0.26,12,0.10,31076.00,240377.00,84600,20240603,-27.19,61500,20250304,0.16,69900,-11.87,20250106,61500,0.16,20250304,84600,-27.19,20240603,61500,0.16,20250304,0.11,N,017940,5000,343 억,,386426,N,N,0,N,00,N
20250306,100319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62000,-500,5,-0.80,182983100,2928,26.81,62800,63000,62000,81200,43800,62500,62494.23,5.63,0,-1702,63433,62966,62233,61766,61033,63200,62000,343,18700,5000,47500,100,1,6860000,4253,2.00,0.26,12,0.04,31076.00,240377.00,84600,20240603,-26.71,61500,20250304,0.81,69900,-11.30,20250106,61500,0.81,20250304,84600,-26.71,20240603,61500,0.81,20250304,0.11,N,017940,5000,343 억,,386426,N,N,0,N,00,N
20250306,090321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62800,300,2,0.48,2386500,38,0.35,62800,62900,62800,81200,43800,62500,62802.63,5.63,0,-8,63433,62966,62233,61766,61033,63200,62000,343,18700,5000,47500,100,1,6860000,4308,2.02,0.26,12,0.00,31076.00,240377.00,84600,20240603,-25.77,61500,20250304,2.11,69900,-10.16,20250106,61500,2.11,20250304,84600,-25.77,20240603,61500,2.11,20250304,0.11,N,017940,5000,343 억,,386426,N,N,0,N,00,N
20250305,160316,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,62500,1000,2,1.63,669582700,10760,94.38,61500,62700,61500,79900,43100,61500,62227.56,5.60,0,1747,62566,62032,61766,61232,60966,61900,61100,343,18400,5000,46740,100,1,6860000,4288,2.01,0.26,12,0.16,31076.00,240377.00,84600,20240603,-26.12,61500,20250305,1.63,69900,-10.59,20250106,61500,1.63,20250305,84600,-26.12,20240603,61500,1.63,20250305,0.11,N,017940,5000,343 억,,384270,N,N,60,N,00,N
20250305,150318,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,62300,800,2,1.30,645510800,10374,90.99,61500,62700,61500,79900,43100,61500,62223.91,5.60,0,1696,62566,62032,61766,61232,60966,61900,61100,343,18400,5000,46740,100,1,6860000,4274,2.00,0.26,12,0.15,31076.00,240377.00,84600,20240603,-26.36,61500,20250305,1.30,69900,-10.87,20250106,61500,1.30,20250305,84600,-26.36,20240603,61500,1.30,20250305,0.11,N,017940,5000,343 억,,384270,N,N,60,N,00,N
20250305,140315,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,62300,800,2,1.30,507701100,8166,71.63,61500,62700,61500,79900,43100,61500,62172.56,5.60,0,1247,62566,62032,61766,61232,60966,61900,61100,343,18400,5000,46740,100,1,6860000,4274,2.00,0.26,12,0.12,31076.00,240377.00,84600,20240603,-26.36,61500,20250305,1.30,69900,-10.87,20250106,61500,1.30,20250305,84600,-26.36,20240603,61500,1.30,20250305,0.11,N,017940,5000,343 억,,384270,N,N,60,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 20250306 160319 57 100.00 KOSPI 신저가 유통 N N N N N 62100 -400 5 -0.64 1270031500 20565 188.31 62800 63000 61300 81200 43800 62500 61756.72 5.63 0 -4483 63433 62966 62233 61766 61033 63200 62000 343 18700 5000 47500 100 1 6860000 4260 2.00 0.26 12 0.30 31076.00 240377.00 84600 20240603 -26.60 61300 20250306 1.31 69900 -11.16 20250106 61300 1.31 20250306 84600 -26.60 20240603 61300 1.31 20250306 0.11 N 017940 5000 343 억 386426 N N 6 N 00 N
3 20250306 150319 57 100.00 KOSPI 신저가 유통 N N N N N 61300 -1200 5 -1.92 1125870600 18233 166.95 62800 63000 61300 81200 43800 62500 61749.06 5.63 0 -3712 63433 62966 62233 61766 61033 63200 62000 343 18700 5000 47500 100 1 6860000 4205 1.97 0.26 12 0.27 31076.00 240377.00 84600 20240603 -27.54 61300 20250306 0.00 69900 -12.30 20250106 61300 0.00 20250306 84600 -27.54 20240603 61300 0.00 20250306 0.11 N 017940 5000 343 억 386426 N N 0 N 00 N
4 20250306 140319 57 100.00 KOSPI 신저가 유통 N N N N N 61600 -900 5 -1.44 817539050 13214 121.00 62800 63000 61300 81200 43800 62500 61869.16 5.63 0 -2994 63433 62966 62233 61766 61033 63200 62000 343 18700 5000 47500 100 1 6860000 4226 1.98 0.26 12 0.19 31076.00 240377.00 84600 20240603 -27.19 61300 20250306 0.49 69900 -11.87 20250106 61300 0.49 20250306 84600 -27.19 20240603 61300 0.49 20250306 0.11 N 017940 5000 343 억 386426 N N 0 N 00 N
5 20250306 130318 57 100.00 KOSPI 신저가 유통 N N N N N 61500 -1000 5 -1.60 680553250 10991 100.64 62800 63000 61300 81200 43800 62500 61919.14 5.63 0 -3352 63433 62966 62233 61766 61033 63200 62000 343 18700 5000 47500 100 1 6860000 4219 1.98 0.26 12 0.16 31076.00 240377.00 84600 20240603 -27.30 61300 20250306 0.33 69900 -12.02 20250106 61300 0.33 20250306 84600 -27.30 20240603 61300 0.33 20250306 0.11 N 017940 5000 343 억 386426 N N 0 N 00 N
6 20250306 120319 57 100.00 KOSPI 유통 N N N N N 61700 -800 5 -1.28 510400000 8226 75.32 62800 63000 61600 81200 43800 62500 62047.17 5.63 0 -3092 63433 62966 62233 61766 61033 63200 62000 343 18700 5000 47500 100 1 6860000 4233 1.99 0.26 12 0.12 31076.00 240377.00 84600 20240603 -27.07 61500 20250304 0.33 69900 -11.73 20250106 61500 0.33 20250304 84600 -27.07 20240603 61500 0.33 20250304 0.11 N 017940 5000 343 억 386426 N N 0 N 00 N
7 20250306 110318 57 100.00 KOSPI 유통 N N N N N 61600 -900 5 -1.44 410876500 6614 60.56 62800 63000 61600 81200 43800 62500 62122.24 5.63 0 -2568 63433 62966 62233 61766 61033 63200 62000 343 18700 5000 47500 100 1 6860000 4226 1.98 0.26 12 0.10 31076.00 240377.00 84600 20240603 -27.19 61500 20250304 0.16 69900 -11.87 20250106 61500 0.16 20250304 84600 -27.19 20240603 61500 0.16 20250304 0.11 N 017940 5000 343 억 386426 N N 0 N 00 N
8 20250306 100319 57 100.00 KOSPI 유통 N N N N N 62000 -500 5 -0.80 182983100 2928 26.81 62800 63000 62000 81200 43800 62500 62494.23 5.63 0 -1702 63433 62966 62233 61766 61033 63200 62000 343 18700 5000 47500 100 1 6860000 4253 2.00 0.26 12 0.04 31076.00 240377.00 84600 20240603 -26.71 61500 20250304 0.81 69900 -11.30 20250106 61500 0.81 20250304 84600 -26.71 20240603 61500 0.81 20250304 0.11 N 017940 5000 343 억 386426 N N 0 N 00 N
9 20250306 090321 57 100.00 KOSPI 유통 N N N N N 62800 300 2 0.48 2386500 38 0.35 62800 62900 62800 81200 43800 62500 62802.63 5.63 0 -8 63433 62966 62233 61766 61033 63200 62000 343 18700 5000 47500 100 1 6860000 4308 2.02 0.26 12 0.00 31076.00 240377.00 84600 20240603 -25.77 61500 20250304 2.11 69900 -10.16 20250106 61500 2.11 20250304 84600 -25.77 20240603 61500 2.11 20250304 0.11 N 017940 5000 343 억 386426 N N 0 N 00 N
10 20250305 160316 57 100.00 KOSPI 신저가 유통 N N N N N 62500 1000 2 1.63 669582700 10760 94.38 61500 62700 61500 79900 43100 61500 62227.56 5.60 0 1747 62566 62032 61766 61232 60966 61900 61100 343 18400 5000 46740 100 1 6860000 4288 2.01 0.26 12 0.16 31076.00 240377.00 84600 20240603 -26.12 61500 20250305 1.63 69900 -10.59 20250106 61500 1.63 20250305 84600 -26.12 20240603 61500 1.63 20250305 0.11 N 017940 5000 343 억 384270 N N 60 N 00 N
11 20250305 150318 57 100.00 KOSPI 신저가 유통 N N N N N 62300 800 2 1.30 645510800 10374 90.99 61500 62700 61500 79900 43100 61500 62223.91 5.60 0 1696 62566 62032 61766 61232 60966 61900 61100 343 18400 5000 46740 100 1 6860000 4274 2.00 0.26 12 0.15 31076.00 240377.00 84600 20240603 -26.36 61500 20250305 1.30 69900 -10.87 20250106 61500 1.30 20250305 84600 -26.36 20240603 61500 1.30 20250305 0.11 N 017940 5000 343 억 384270 N N 60 N 00 N
12 20250305 140315 57 100.00 KOSPI 신저가 유통 N N N N N 62300 800 2 1.30 507701100 8166 71.63 61500 62700 61500 79900 43100 61500 62172.56 5.60 0 1247 62566 62032 61766 61232 60966 61900 61100 343 18400 5000 46740 100 1 6860000 4274 2.00 0.26 12 0.12 31076.00 240377.00 84600 20240603 -26.36 61500 20250305 1.30 69900 -10.87 20250106 61500 1.30 20250305 84600 -26.36 20240603 61500 1.30 20250305 0.11 N 017940 5000 343 억 384270 N N 60 N 00 N