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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160320,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,60200,-1900,5,-3.06,2088029650,34594,168.19,62100,62100,59600,80700,43500,62100,60358.19,5.57,0,-10490,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4130,1.94,0.25,12,0.50,31076.00,240377.00,84600,20240603,-28.84,59600,20250307,1.01,69900,-13.88,20250106,59600,1.01,20250307,84600,-28.84,20240603,59600,1.01,20250307,0.11,N,017940,5000,343 억,,382028,N,N,2,N,00,N
20250307,150321,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,59700,-2400,5,-3.86,1943856150,32188,156.50,62100,62100,59600,80700,43500,62100,60390.71,5.57,0,-10179,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4095,1.92,0.25,12,0.47,31076.00,240377.00,84600,20240603,-29.43,59600,20250307,0.17,69900,-14.59,20250106,59600,0.17,20250307,84600,-29.43,20240603,59600,0.17,20250307,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N
20250307,140320,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,60100,-2000,5,-3.22,1420920700,23458,114.05,62100,62100,60000,80700,43500,62100,60572.97,5.57,0,-7900,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4123,1.93,0.25,12,0.34,31076.00,240377.00,84600,20240603,-28.96,60000,20250307,0.17,69900,-14.02,20250106,60000,0.17,20250307,84600,-28.96,20240603,60000,0.17,20250307,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N
20250307,130321,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,60200,-1900,5,-3.06,1272995950,20998,102.09,62100,62100,60000,80700,43500,62100,60624.63,5.57,0,-7521,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4130,1.94,0.25,12,0.31,31076.00,240377.00,84600,20240603,-28.84,60000,20250307,0.33,69900,-13.88,20250106,60000,0.33,20250307,84600,-28.84,20240603,60000,0.33,20250307,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N
20250307,120321,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,60400,-1700,5,-2.74,928873450,15286,74.32,62100,62100,60200,80700,43500,62100,60766.29,5.57,0,-6333,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4143,1.94,0.25,12,0.22,31076.00,240377.00,84600,20240603,-28.61,60200,20250307,0.33,69900,-13.59,20250106,60200,0.33,20250307,84600,-28.61,20240603,60200,0.33,20250307,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N
20250307,110320,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,60200,-1900,5,-3.06,775440000,12744,61.96,62100,62100,60200,80700,43500,62100,60847.46,5.57,0,-4943,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4130,1.94,0.25,12,0.19,31076.00,240377.00,84600,20240603,-28.84,60200,20250307,0.00,69900,-13.88,20250106,60200,0.00,20250307,84600,-28.84,20240603,60200,0.00,20250307,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N
20250307,100320,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,60600,-1500,5,-2.42,428941050,7021,34.14,62100,62100,60600,80700,43500,62100,61094.01,5.57,0,-2693,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4157,1.95,0.25,12,0.10,31076.00,240377.00,84600,20240603,-28.37,60600,20250307,0.00,69900,-13.30,20250106,60600,0.00,20250307,84600,-28.37,20240603,60600,0.00,20250307,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N
20250307,090321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,61700,-400,5,-0.64,13534700,218,1.06,62100,62100,61700,80700,43500,62100,62085.78,5.57,0,-13,63833,62966,62133,61266,60433,62550,60850,343,18600,5000,47190,100,1,6860000,4233,1.99,0.26,12,0.00,31076.00,240377.00,84600,20240603,-27.07,61300,20250306,0.65,69900,-11.73,20250106,61300,0.65,20250306,84600,-27.07,20240603,61300,0.65,20250306,0.11,N,017940,5000,343 억,,382028,N,N,6,N,00,N
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
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 20250307 160320 57 100.00 KOSPI 신저가 유통 N N N N N 60200 -1900 5 -3.06 2088029650 34594 168.19 62100 62100 59600 80700 43500 62100 60358.19 5.57 0 -10490 63833 62966 62133 61266 60433 62550 60850 343 18600 5000 47190 100 1 6860000 4130 1.94 0.25 12 0.50 31076.00 240377.00 84600 20240603 -28.84 59600 20250307 1.01 69900 -13.88 20250106 59600 1.01 20250307 84600 -28.84 20240603 59600 1.01 20250307 0.11 N 017940 5000 343 억 382028 N N 2 N 00 N
3 20250307 150321 57 100.00 KOSPI 신저가 유통 N N N N N 59700 -2400 5 -3.86 1943856150 32188 156.50 62100 62100 59600 80700 43500 62100 60390.71 5.57 0 -10179 63833 62966 62133 61266 60433 62550 60850 343 18600 5000 47190 100 1 6860000 4095 1.92 0.25 12 0.47 31076.00 240377.00 84600 20240603 -29.43 59600 20250307 0.17 69900 -14.59 20250106 59600 0.17 20250307 84600 -29.43 20240603 59600 0.17 20250307 0.11 N 017940 5000 343 억 382028 N N 6 N 00 N
4 20250307 140320 57 100.00 KOSPI 신저가 유통 N N N N N 60100 -2000 5 -3.22 1420920700 23458 114.05 62100 62100 60000 80700 43500 62100 60572.97 5.57 0 -7900 63833 62966 62133 61266 60433 62550 60850 343 18600 5000 47190 100 1 6860000 4123 1.93 0.25 12 0.34 31076.00 240377.00 84600 20240603 -28.96 60000 20250307 0.17 69900 -14.02 20250106 60000 0.17 20250307 84600 -28.96 20240603 60000 0.17 20250307 0.11 N 017940 5000 343 억 382028 N N 6 N 00 N
5 20250307 130321 57 100.00 KOSPI 신저가 유통 N N N N N 60200 -1900 5 -3.06 1272995950 20998 102.09 62100 62100 60000 80700 43500 62100 60624.63 5.57 0 -7521 63833 62966 62133 61266 60433 62550 60850 343 18600 5000 47190 100 1 6860000 4130 1.94 0.25 12 0.31 31076.00 240377.00 84600 20240603 -28.84 60000 20250307 0.33 69900 -13.88 20250106 60000 0.33 20250307 84600 -28.84 20240603 60000 0.33 20250307 0.11 N 017940 5000 343 억 382028 N N 6 N 00 N
6 20250307 120321 57 100.00 KOSPI 신저가 유통 N N N N N 60400 -1700 5 -2.74 928873450 15286 74.32 62100 62100 60200 80700 43500 62100 60766.29 5.57 0 -6333 63833 62966 62133 61266 60433 62550 60850 343 18600 5000 47190 100 1 6860000 4143 1.94 0.25 12 0.22 31076.00 240377.00 84600 20240603 -28.61 60200 20250307 0.33 69900 -13.59 20250106 60200 0.33 20250307 84600 -28.61 20240603 60200 0.33 20250307 0.11 N 017940 5000 343 억 382028 N N 6 N 00 N
7 20250307 110320 57 100.00 KOSPI 신저가 유통 N N N N N 60200 -1900 5 -3.06 775440000 12744 61.96 62100 62100 60200 80700 43500 62100 60847.46 5.57 0 -4943 63833 62966 62133 61266 60433 62550 60850 343 18600 5000 47190 100 1 6860000 4130 1.94 0.25 12 0.19 31076.00 240377.00 84600 20240603 -28.84 60200 20250307 0.00 69900 -13.88 20250106 60200 0.00 20250307 84600 -28.84 20240603 60200 0.00 20250307 0.11 N 017940 5000 343 억 382028 N N 6 N 00 N
8 20250307 100320 57 100.00 KOSPI 신저가 유통 N N N N N 60600 -1500 5 -2.42 428941050 7021 34.14 62100 62100 60600 80700 43500 62100 61094.01 5.57 0 -2693 63833 62966 62133 61266 60433 62550 60850 343 18600 5000 47190 100 1 6860000 4157 1.95 0.25 12 0.10 31076.00 240377.00 84600 20240603 -28.37 60600 20250307 0.00 69900 -13.30 20250106 60600 0.00 20250307 84600 -28.37 20240603 60600 0.00 20250307 0.11 N 017940 5000 343 억 382028 N N 6 N 00 N
9 20250307 090321 57 100.00 KOSPI 유통 N N N N N 61700 -400 5 -0.64 13534700 218 1.06 62100 62100 61700 80700 43500 62100 62085.78 5.57 0 -13 63833 62966 62133 61266 60433 62550 60850 343 18600 5000 47190 100 1 6860000 4233 1.99 0.26 12 0.00 31076.00 240377.00 84600 20240603 -27.07 61300 20250306 0.65 69900 -11.73 20250106 61300 0.65 20250306 84600 -27.07 20240603 61300 0.65 20250306 0.11 N 017940 5000 343 억 382028 N N 6 N 00 N
10 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
11 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
12 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