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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017960/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
20250407,160312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16060,-770,5,-4.58,23277576680,1432384,88.06,16500,16750,15790,21850,11790,16830,16251.09,7.82,0,-52569,17970,17400,16830,16260,15690,17685,16545,260,5020,500,12790,10,1,51908452,8336,41.07,1.66,12,2.76,391.00,9660.00,17400,20250404,-7.70,9400,20241209,70.85,17400,-7.70,20250404,11600,38.45,20250106,17400,-7.70,20250404,9400,70.85,20241209,3.21,Y,017960,500,259 억,,4060314,N,N,12507,N,00,N
20250407,150314,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16140,-690,5,-4.10,22261958695,1369390,84.18,16500,16750,15790,21850,11790,16830,16256.84,7.82,0,-42317,17970,17400,16830,16260,15690,17685,16545,260,5020,500,12790,10,1,51908452,8378,41.28,1.67,12,2.64,391.00,9660.00,17400,20250404,-7.24,9400,20241209,71.70,17400,-7.24,20250404,11600,39.14,20250106,17400,-7.24,20250404,9400,71.70,20241209,3.21,Y,017960,500,259 억,,4060314,N,N,37364,N,00,N
20250407,140314,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16170,-660,5,-3.92,19419948035,1193834,73.39,16500,16750,15790,21850,11790,16830,16266.87,7.82,0,-14247,17970,17400,16830,16260,15690,17685,16545,260,5020,500,12790,10,1,51908452,8394,41.36,1.67,12,2.30,391.00,9660.00,17400,20250404,-7.07,9400,20241209,72.02,17400,-7.07,20250404,11600,39.40,20250106,17400,-7.07,20250404,9400,72.02,20241209,3.21,Y,017960,500,259 억,,4060314,N,N,37364,N,00,N
20250407,130312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16570,-260,5,-1.54,17010959665,1046884,64.36,16500,16750,15790,21850,11790,16830,16249.13,7.82,0,24372,17970,17400,16830,16260,15690,17685,16545,260,5020,500,12790,10,1,51908452,8601,42.38,1.72,12,2.02,391.00,9660.00,17400,20250404,-4.77,9400,20241209,76.28,17400,-4.77,20250404,11600,42.84,20250106,17400,-4.77,20250404,9400,76.28,20241209,3.21,Y,017960,500,259 억,,4060314,N,N,37364,N,00,N
20250407,120312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16630,-200,5,-1.19,15232174540,939274,57.74,16500,16750,15790,21850,11790,16830,16216.96,7.82,0,72572,17970,17400,16830,16260,15690,17685,16545,260,5020,500,12790,10,1,51908452,8632,42.53,1.72,12,1.81,391.00,9660.00,17400,20250404,-4.43,9400,20241209,76.91,17400,-4.43,20250404,11600,43.36,20250106,17400,-4.43,20250404,9400,76.91,20241209,3.21,Y,017960,500,259 억,,4060314,N,N,37364,N,00,N
20250407,110313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16600,-230,5,-1.37,13052542145,808278,49.69,16500,16660,15790,21850,11790,16830,16148.57,7.82,0,127797,17970,17400,16830,16260,15690,17685,16545,260,5020,500,12790,10,1,51908452,8617,42.46,1.72,12,1.56,391.00,9660.00,17400,20250404,-4.60,9400,20241209,76.60,17400,-4.60,20250404,11600,43.10,20250106,17400,-4.60,20250404,9400,76.60,20241209,3.21,Y,017960,500,259 억,,4060314,N,N,37364,N,00,N
20250407,100313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16040,-790,5,-4.69,8275012345,512886,31.53,16500,16520,15790,21850,11790,16830,16134.20,7.82,0,88401,17970,17400,16830,16260,15690,17685,16545,260,5020,500,12790,10,1,51908452,8326,41.02,1.66,12,0.99,391.00,9660.00,17400,20250404,-7.82,9400,20241209,70.64,17400,-7.82,20250404,11600,38.28,20250106,17400,-7.82,20250404,9400,70.64,20241209,3.21,Y,017960,500,259 억,,4060314,N,N,37364,N,00,N
20250407,090313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16170,-660,5,-3.92,916448040,56320,3.46,16500,16500,16100,21850,11790,16830,16272.03,7.82,0,12254,17970,17400,16830,16260,15690,17685,16545,260,5020,500,12790,10,1,51908452,8394,41.36,1.67,12,0.11,391.00,9660.00,17400,20250404,-7.07,9400,20241209,72.02,17400,-7.07,20250404,11600,39.40,20250106,17400,-7.07,20250404,9400,72.02,20241209,3.21,Y,017960,500,259 억,,4060314,N,N,37364,N,00,N
20250404,160313,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,16830,280,2,1.69,27433699735,1626654,88.45,16490,17400,16260,21500,11590,16550,16865.17,7.95,0,4199,17576,17062,16036,15522,14496,17320,15780,260,4950,500,12570,10,1,51908452,8736,43.04,1.74,12,3.13,391.00,9660.00,17400,20250404,-3.28,9400,20241209,79.04,17400,-3.28,20250404,11600,45.09,20250106,17400,-3.28,20250404,9400,79.04,20241209,3.27,Y,017960,500,259 억,,4127647,N,N,37364,N,00,N
20250404,150314,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,16830,280,2,1.69,26696818205,1582786,86.06,16490,17400,16260,21500,11590,16550,16866.98,7.95,0,840,17576,17062,16036,15522,14496,17320,15780,260,4950,500,12570,10,1,51908452,8736,43.04,1.74,12,3.05,391.00,9660.00,17400,20250404,-3.28,9400,20241209,79.04,17400,-3.28,20250404,11600,45.09,20250106,17400,-3.28,20250404,9400,79.04,20241209,3.27,Y,017960,500,259 억,,4127647,N,N,53450,N,00,N
20250404,140315,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,16550,0,3,0.00,24368250245,1443600,78.50,16490,17400,16260,21500,11590,16550,16880.20,7.95,0,17466,17576,17062,16036,15522,14496,17320,15780,260,4950,500,12570,10,1,51908452,8591,42.33,1.71,12,2.78,391.00,9660.00,17400,20250404,-4.89,9400,20241209,76.06,17400,-4.89,20250404,11600,42.67,20250106,17400,-4.89,20250404,9400,76.06,20241209,3.27,Y,017960,500,259 억,,4127647,N,N,53450,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 20250407 160312 55 40.00 KOSPI 금속 N N N Y 40 N 16060 -770 5 -4.58 23277576680 1432384 88.06 16500 16750 15790 21850 11790 16830 16251.09 7.82 0 -52569 17970 17400 16830 16260 15690 17685 16545 260 5020 500 12790 10 1 51908452 8336 41.07 1.66 12 2.76 391.00 9660.00 17400 20250404 -7.70 9400 20241209 70.85 17400 -7.70 20250404 11600 38.45 20250106 17400 -7.70 20250404 9400 70.85 20241209 3.21 Y 017960 500 259 억 4060314 N N 12507 N 00 N
3 20250407 150314 55 40.00 KOSPI 금속 N N N Y 40 N 16140 -690 5 -4.10 22261958695 1369390 84.18 16500 16750 15790 21850 11790 16830 16256.84 7.82 0 -42317 17970 17400 16830 16260 15690 17685 16545 260 5020 500 12790 10 1 51908452 8378 41.28 1.67 12 2.64 391.00 9660.00 17400 20250404 -7.24 9400 20241209 71.70 17400 -7.24 20250404 11600 39.14 20250106 17400 -7.24 20250404 9400 71.70 20241209 3.21 Y 017960 500 259 억 4060314 N N 37364 N 00 N
4 20250407 140314 55 40.00 KOSPI 금속 N N N Y 40 N 16170 -660 5 -3.92 19419948035 1193834 73.39 16500 16750 15790 21850 11790 16830 16266.87 7.82 0 -14247 17970 17400 16830 16260 15690 17685 16545 260 5020 500 12790 10 1 51908452 8394 41.36 1.67 12 2.30 391.00 9660.00 17400 20250404 -7.07 9400 20241209 72.02 17400 -7.07 20250404 11600 39.40 20250106 17400 -7.07 20250404 9400 72.02 20241209 3.21 Y 017960 500 259 억 4060314 N N 37364 N 00 N
5 20250407 130312 55 40.00 KOSPI 금속 N N N Y 40 N 16570 -260 5 -1.54 17010959665 1046884 64.36 16500 16750 15790 21850 11790 16830 16249.13 7.82 0 24372 17970 17400 16830 16260 15690 17685 16545 260 5020 500 12790 10 1 51908452 8601 42.38 1.72 12 2.02 391.00 9660.00 17400 20250404 -4.77 9400 20241209 76.28 17400 -4.77 20250404 11600 42.84 20250106 17400 -4.77 20250404 9400 76.28 20241209 3.21 Y 017960 500 259 억 4060314 N N 37364 N 00 N
6 20250407 120312 55 40.00 KOSPI 금속 N N N Y 40 N 16630 -200 5 -1.19 15232174540 939274 57.74 16500 16750 15790 21850 11790 16830 16216.96 7.82 0 72572 17970 17400 16830 16260 15690 17685 16545 260 5020 500 12790 10 1 51908452 8632 42.53 1.72 12 1.81 391.00 9660.00 17400 20250404 -4.43 9400 20241209 76.91 17400 -4.43 20250404 11600 43.36 20250106 17400 -4.43 20250404 9400 76.91 20241209 3.21 Y 017960 500 259 억 4060314 N N 37364 N 00 N
7 20250407 110313 55 40.00 KOSPI 금속 N N N Y 40 N 16600 -230 5 -1.37 13052542145 808278 49.69 16500 16660 15790 21850 11790 16830 16148.57 7.82 0 127797 17970 17400 16830 16260 15690 17685 16545 260 5020 500 12790 10 1 51908452 8617 42.46 1.72 12 1.56 391.00 9660.00 17400 20250404 -4.60 9400 20241209 76.60 17400 -4.60 20250404 11600 43.10 20250106 17400 -4.60 20250404 9400 76.60 20241209 3.21 Y 017960 500 259 억 4060314 N N 37364 N 00 N
8 20250407 100313 55 40.00 KOSPI 금속 N N N Y 40 N 16040 -790 5 -4.69 8275012345 512886 31.53 16500 16520 15790 21850 11790 16830 16134.20 7.82 0 88401 17970 17400 16830 16260 15690 17685 16545 260 5020 500 12790 10 1 51908452 8326 41.02 1.66 12 0.99 391.00 9660.00 17400 20250404 -7.82 9400 20241209 70.64 17400 -7.82 20250404 11600 38.28 20250106 17400 -7.82 20250404 9400 70.64 20241209 3.21 Y 017960 500 259 억 4060314 N N 37364 N 00 N
9 20250407 090313 55 40.00 KOSPI 금속 N N N Y 40 N 16170 -660 5 -3.92 916448040 56320 3.46 16500 16500 16100 21850 11790 16830 16272.03 7.82 0 12254 17970 17400 16830 16260 15690 17685 16545 260 5020 500 12790 10 1 51908452 8394 41.36 1.67 12 0.11 391.00 9660.00 17400 20250404 -7.07 9400 20241209 72.02 17400 -7.07 20250404 11600 39.40 20250106 17400 -7.07 20250404 9400 72.02 20241209 3.21 Y 017960 500 259 억 4060314 N N 37364 N 00 N
10 20250404 160313 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 16830 280 2 1.69 27433699735 1626654 88.45 16490 17400 16260 21500 11590 16550 16865.17 7.95 0 4199 17576 17062 16036 15522 14496 17320 15780 260 4950 500 12570 10 1 51908452 8736 43.04 1.74 12 3.13 391.00 9660.00 17400 20250404 -3.28 9400 20241209 79.04 17400 -3.28 20250404 11600 45.09 20250106 17400 -3.28 20250404 9400 79.04 20241209 3.27 Y 017960 500 259 억 4127647 N N 37364 N 00 N
11 20250404 150314 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 16830 280 2 1.69 26696818205 1582786 86.06 16490 17400 16260 21500 11590 16550 16866.98 7.95 0 840 17576 17062 16036 15522 14496 17320 15780 260 4950 500 12570 10 1 51908452 8736 43.04 1.74 12 3.05 391.00 9660.00 17400 20250404 -3.28 9400 20241209 79.04 17400 -3.28 20250404 11600 45.09 20250106 17400 -3.28 20250404 9400 79.04 20241209 3.27 Y 017960 500 259 억 4127647 N N 53450 N 00 N
12 20250404 140315 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 16550 0 3 0.00 24368250245 1443600 78.50 16490 17400 16260 21500 11590 16550 16880.20 7.95 0 17466 17576 17062 16036 15522 14496 17320 15780 260 4950 500 12570 10 1 51908452 8591 42.33 1.71 12 2.78 391.00 9660.00 17400 20250404 -4.89 9400 20241209 76.06 17400 -4.89 20250404 11600 42.67 20250106 17400 -4.89 20250404 9400 76.06 20241209 3.27 Y 017960 500 259 억 4127647 N N 53450 N 00 N