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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62500,-900,5,-1.42,665814850,10636,67.07,63400,63400,62200,82400,44400,63400,62598.76,5.62,0,-4091,64466,63932,63066,62532,61666,64200,62800,343,19000,5000,48180,100,1,6860000,4288,2.01,0.26,12,0.16,31076.00,240377.00,84600,20240603,-26.12,59500,20250312,5.04,69900,-10.59,20250106,59500,5.04,20250312,84600,-26.12,20240603,59500,5.04,20250312,0.14,N,017940,5000,343 억,,385672,N,N,0,N,00,N
20250321,150330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62500,-900,5,-1.42,629555750,10057,63.42,63400,63400,62200,82400,44400,63400,62597.33,5.62,0,-3796,64466,63932,63066,62532,61666,64200,62800,343,19000,5000,48180,100,1,6860000,4288,2.01,0.26,12,0.15,31076.00,240377.00,84600,20240603,-26.12,59500,20250312,5.04,69900,-10.59,20250106,59500,5.04,20250312,84600,-26.12,20240603,59500,5.04,20250312,0.14,N,017940,5000,343 억,,385672,N,N,0,N,00,N
20250321,140330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62800,-600,5,-0.95,579423350,9256,58.37,63400,63400,62200,82400,44400,63400,62598.20,5.62,0,-3606,64466,63932,63066,62532,61666,64200,62800,343,19000,5000,48180,100,1,6860000,4308,2.02,0.26,12,0.13,31076.00,240377.00,84600,20240603,-25.77,59500,20250312,5.55,69900,-10.16,20250106,59500,5.55,20250312,84600,-25.77,20240603,59500,5.55,20250312,0.14,N,017940,5000,343 억,,385672,N,N,0,N,00,N
20250321,130331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62900,-500,5,-0.79,529217700,8457,53.33,63400,63400,62200,82400,44400,63400,62575.72,5.62,0,-3353,64466,63932,63066,62532,61666,64200,62800,343,19000,5000,48180,100,1,6860000,4315,2.02,0.26,12,0.12,31076.00,240377.00,84600,20240603,-25.65,59500,20250312,5.71,69900,-10.01,20250106,59500,5.71,20250312,84600,-25.65,20240603,59500,5.71,20250312,0.14,N,017940,5000,343 억,,385672,N,N,0,N,00,N
20250321,120332,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62800,-600,5,-0.95,488545700,7810,49.25,63400,63400,62200,82400,44400,63400,62551.91,5.62,0,-3130,64466,63932,63066,62532,61666,64200,62800,343,19000,5000,48180,100,1,6860000,4308,2.02,0.26,12,0.11,31076.00,240377.00,84600,20240603,-25.77,59500,20250312,5.55,69900,-10.16,20250106,59500,5.55,20250312,84600,-25.77,20240603,59500,5.55,20250312,0.14,N,017940,5000,343 억,,385672,N,N,0,N,00,N
20250321,110330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62800,-600,5,-0.95,446335600,7139,45.02,63400,63400,62200,82400,44400,63400,62518.52,5.62,0,-2984,64466,63932,63066,62532,61666,64200,62800,343,19000,5000,48180,100,1,6860000,4308,2.02,0.26,12,0.10,31076.00,240377.00,84600,20240603,-25.77,59500,20250312,5.55,69900,-10.16,20250106,59500,5.55,20250312,84600,-25.77,20240603,59500,5.55,20250312,0.14,N,017940,5000,343 억,,385672,N,N,0,N,00,N
20250321,100332,57,100.00,KOSPI,,유통,N,N,N,N, ,N,62300,-1100,5,-1.74,267207900,4272,26.94,63400,63400,62300,82400,44400,63400,62545.06,5.62,0,-1674,64466,63932,63066,62532,61666,64200,62800,343,19000,5000,48180,100,1,6860000,4274,2.00,0.26,12,0.06,31076.00,240377.00,84600,20240603,-26.36,59500,20250312,4.71,69900,-10.87,20250106,59500,4.71,20250312,84600,-26.36,20240603,59500,4.71,20250312,0.14,N,017940,5000,343 억,,385672,N,N,0,N,00,N
20250321,090332,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63400,0,3,0.00,6213100,98,0.62,63400,63400,63300,82400,44400,63400,63398.75,5.62,0,-63,64466,63932,63066,62532,61666,64200,62800,343,19000,5000,48180,100,1,6860000,4349,2.04,0.26,12,0.00,31076.00,240377.00,84600,20240603,-25.06,59500,20250312,6.55,69900,-9.30,20250106,59500,6.55,20250312,84600,-25.06,20240603,59500,6.55,20250312,0.14,N,017940,5000,343 억,,385672,N,N,0,N,00,N
20250320,160349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63400,1400,2,2.26,998788700,15856,44.89,62700,63600,62200,80600,43400,62000,62991.19,5.60,0,1084,64333,63166,62333,61166,60333,63750,61750,343,18600,5000,47120,100,1,6860000,4349,2.04,0.26,12,0.23,31076.00,240377.00,84600,20240603,-25.06,59500,20250312,6.55,69900,-9.30,20250106,59500,6.55,20250312,84600,-25.06,20240603,59500,6.55,20250312,0.13,N,017940,5000,343 억,,384337,N,N,35,N,00,N
20250320,150331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63200,1200,2,1.94,902859700,14341,40.60,62700,63600,62200,80600,43400,62000,62956.54,5.60,0,1462,64333,63166,62333,61166,60333,63750,61750,343,18600,5000,47120,100,1,6860000,4336,2.03,0.26,12,0.21,31076.00,240377.00,84600,20240603,-25.30,59500,20250312,6.22,69900,-9.59,20250106,59500,6.22,20250312,84600,-25.30,20240603,59500,6.22,20250312,0.13,N,017940,5000,343 억,,384337,N,N,35,N,00,N
20250320,140331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,63200,1200,2,1.94,755075200,12003,33.98,62700,63600,62200,80600,43400,62000,62907.21,5.60,0,2189,64333,63166,62333,61166,60333,63750,61750,343,18600,5000,47120,100,1,6860000,4336,2.03,0.26,12,0.17,31076.00,240377.00,84600,20240603,-25.30,59500,20250312,6.22,69900,-9.59,20250106,59500,6.22,20250312,84600,-25.30,20240603,59500,6.22,20250312,0.13,N,017940,5000,343 억,,384337,N,N,35,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 20250321 160330 57 100.00 KOSPI 유통 N N N N N 62500 -900 5 -1.42 665814850 10636 67.07 63400 63400 62200 82400 44400 63400 62598.76 5.62 0 -4091 64466 63932 63066 62532 61666 64200 62800 343 19000 5000 48180 100 1 6860000 4288 2.01 0.26 12 0.16 31076.00 240377.00 84600 20240603 -26.12 59500 20250312 5.04 69900 -10.59 20250106 59500 5.04 20250312 84600 -26.12 20240603 59500 5.04 20250312 0.14 N 017940 5000 343 억 385672 N N 0 N 00 N
3 20250321 150330 57 100.00 KOSPI 유통 N N N N N 62500 -900 5 -1.42 629555750 10057 63.42 63400 63400 62200 82400 44400 63400 62597.33 5.62 0 -3796 64466 63932 63066 62532 61666 64200 62800 343 19000 5000 48180 100 1 6860000 4288 2.01 0.26 12 0.15 31076.00 240377.00 84600 20240603 -26.12 59500 20250312 5.04 69900 -10.59 20250106 59500 5.04 20250312 84600 -26.12 20240603 59500 5.04 20250312 0.14 N 017940 5000 343 억 385672 N N 0 N 00 N
4 20250321 140330 57 100.00 KOSPI 유통 N N N N N 62800 -600 5 -0.95 579423350 9256 58.37 63400 63400 62200 82400 44400 63400 62598.20 5.62 0 -3606 64466 63932 63066 62532 61666 64200 62800 343 19000 5000 48180 100 1 6860000 4308 2.02 0.26 12 0.13 31076.00 240377.00 84600 20240603 -25.77 59500 20250312 5.55 69900 -10.16 20250106 59500 5.55 20250312 84600 -25.77 20240603 59500 5.55 20250312 0.14 N 017940 5000 343 억 385672 N N 0 N 00 N
5 20250321 130331 57 100.00 KOSPI 유통 N N N N N 62900 -500 5 -0.79 529217700 8457 53.33 63400 63400 62200 82400 44400 63400 62575.72 5.62 0 -3353 64466 63932 63066 62532 61666 64200 62800 343 19000 5000 48180 100 1 6860000 4315 2.02 0.26 12 0.12 31076.00 240377.00 84600 20240603 -25.65 59500 20250312 5.71 69900 -10.01 20250106 59500 5.71 20250312 84600 -25.65 20240603 59500 5.71 20250312 0.14 N 017940 5000 343 억 385672 N N 0 N 00 N
6 20250321 120332 57 100.00 KOSPI 유통 N N N N N 62800 -600 5 -0.95 488545700 7810 49.25 63400 63400 62200 82400 44400 63400 62551.91 5.62 0 -3130 64466 63932 63066 62532 61666 64200 62800 343 19000 5000 48180 100 1 6860000 4308 2.02 0.26 12 0.11 31076.00 240377.00 84600 20240603 -25.77 59500 20250312 5.55 69900 -10.16 20250106 59500 5.55 20250312 84600 -25.77 20240603 59500 5.55 20250312 0.14 N 017940 5000 343 억 385672 N N 0 N 00 N
7 20250321 110330 57 100.00 KOSPI 유통 N N N N N 62800 -600 5 -0.95 446335600 7139 45.02 63400 63400 62200 82400 44400 63400 62518.52 5.62 0 -2984 64466 63932 63066 62532 61666 64200 62800 343 19000 5000 48180 100 1 6860000 4308 2.02 0.26 12 0.10 31076.00 240377.00 84600 20240603 -25.77 59500 20250312 5.55 69900 -10.16 20250106 59500 5.55 20250312 84600 -25.77 20240603 59500 5.55 20250312 0.14 N 017940 5000 343 억 385672 N N 0 N 00 N
8 20250321 100332 57 100.00 KOSPI 유통 N N N N N 62300 -1100 5 -1.74 267207900 4272 26.94 63400 63400 62300 82400 44400 63400 62545.06 5.62 0 -1674 64466 63932 63066 62532 61666 64200 62800 343 19000 5000 48180 100 1 6860000 4274 2.00 0.26 12 0.06 31076.00 240377.00 84600 20240603 -26.36 59500 20250312 4.71 69900 -10.87 20250106 59500 4.71 20250312 84600 -26.36 20240603 59500 4.71 20250312 0.14 N 017940 5000 343 억 385672 N N 0 N 00 N
9 20250321 090332 57 100.00 KOSPI 유통 N N N N N 63400 0 3 0.00 6213100 98 0.62 63400 63400 63300 82400 44400 63400 63398.75 5.62 0 -63 64466 63932 63066 62532 61666 64200 62800 343 19000 5000 48180 100 1 6860000 4349 2.04 0.26 12 0.00 31076.00 240377.00 84600 20240603 -25.06 59500 20250312 6.55 69900 -9.30 20250106 59500 6.55 20250312 84600 -25.06 20240603 59500 6.55 20250312 0.14 N 017940 5000 343 억 385672 N N 0 N 00 N
10 20250320 160349 57 100.00 KOSPI 유통 N N N N N 63400 1400 2 2.26 998788700 15856 44.89 62700 63600 62200 80600 43400 62000 62991.19 5.60 0 1084 64333 63166 62333 61166 60333 63750 61750 343 18600 5000 47120 100 1 6860000 4349 2.04 0.26 12 0.23 31076.00 240377.00 84600 20240603 -25.06 59500 20250312 6.55 69900 -9.30 20250106 59500 6.55 20250312 84600 -25.06 20240603 59500 6.55 20250312 0.13 N 017940 5000 343 억 384337 N N 35 N 00 N
11 20250320 150331 57 100.00 KOSPI 유통 N N N N N 63200 1200 2 1.94 902859700 14341 40.60 62700 63600 62200 80600 43400 62000 62956.54 5.60 0 1462 64333 63166 62333 61166 60333 63750 61750 343 18600 5000 47120 100 1 6860000 4336 2.03 0.26 12 0.21 31076.00 240377.00 84600 20240603 -25.30 59500 20250312 6.22 69900 -9.59 20250106 59500 6.22 20250312 84600 -25.30 20240603 59500 6.22 20250312 0.13 N 017940 5000 343 억 384337 N N 35 N 00 N
12 20250320 140331 57 100.00 KOSPI 유통 N N N N N 63200 1200 2 1.94 755075200 12003 33.98 62700 63600 62200 80600 43400 62000 62907.21 5.60 0 2189 64333 63166 62333 61166 60333 63750 61750 343 18600 5000 47120 100 1 6860000 4336 2.03 0.26 12 0.17 31076.00 240377.00 84600 20240603 -25.30 59500 20250312 6.22 69900 -9.59 20250106 59500 6.22 20250312 84600 -25.30 20240603 59500 6.22 20250312 0.13 N 017940 5000 343 억 384337 N N 35 N 00 N