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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160317,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,19050,240,2,1.28,24193055900,1262907,113.42,19000,19490,18760,24450,13170,18810,19156.65,7.24,0,-99799,19656,19232,18416,17992,17176,19445,18205,260,5640,500,14290,10,1,51908452,9889,48.72,1.97,12,2.43,391.00,9660.00,19490,20250411,-2.26,9400,20241209,102.66,19490,-2.26,20250411,11600,64.22,20250106,19490,-2.26,20250411,9400,102.66,20241209,3.28,Y,017960,500,259 억,,3759698,N,N,64906,N,00,N
20250411,150319,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,19080,270,2,1.44,23424170850,1222600,109.80,19000,19490,18760,24450,13170,18810,19159.32,7.24,0,-111696,19656,19232,18416,17992,17176,19445,18205,260,5640,500,14290,10,1,51908452,9904,48.80,1.98,12,2.36,391.00,9660.00,19490,20250411,-2.10,9400,20241209,102.98,19490,-2.10,20250411,11600,64.48,20250106,19490,-2.10,20250411,9400,102.98,20241209,3.28,Y,017960,500,259 억,,3759698,N,N,22343,N,00,N
20250411,140320,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,19100,290,2,1.54,20963481490,1093687,98.22,19000,19490,18760,24450,13170,18810,19167.73,7.24,0,-133394,19656,19232,18416,17992,17176,19445,18205,260,5640,500,14290,10,1,51908452,9915,48.85,1.98,12,2.11,391.00,9660.00,19490,20250411,-2.00,9400,20241209,103.19,19490,-2.00,20250411,11600,64.66,20250106,19490,-2.00,20250411,9400,103.19,20241209,3.28,Y,017960,500,259 억,,3759698,N,N,22343,N,00,N
20250411,130320,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,19330,520,2,2.76,16630722685,869711,78.11,19000,19450,18760,24450,13170,18810,19122.14,7.24,0,-121192,19656,19232,18416,17992,17176,19445,18205,260,5640,500,14290,10,1,51908452,10034,49.44,2.00,12,1.68,391.00,9660.00,19450,20250411,-0.62,9400,20241209,105.64,19450,-0.62,20250411,11600,66.64,20250106,19450,-0.62,20250411,9400,105.64,20241209,3.28,Y,017960,500,259 억,,3759698,N,N,22343,N,00,N
20250411,120320,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,19120,310,2,1.65,14143173080,740618,66.51,19000,19450,18760,24450,13170,18810,19096.46,7.24,0,-117401,19656,19232,18416,17992,17176,19445,18205,260,5640,500,14290,10,1,51908452,9925,48.90,1.98,12,1.43,391.00,9660.00,19450,20250411,-1.70,9400,20241209,103.40,19450,-1.70,20250411,11600,64.83,20250106,19450,-1.70,20250411,9400,103.40,20241209,3.28,Y,017960,500,259 억,,3759698,N,N,22343,N,00,N
20250411,110319,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,18970,160,2,0.85,11305121510,591454,53.12,19000,19450,18760,24450,13170,18810,19114.14,7.24,0,-102306,19656,19232,18416,17992,17176,19445,18205,260,5640,500,14290,10,1,51908452,9847,48.52,1.96,12,1.14,391.00,9660.00,19450,20250411,-2.47,9400,20241209,101.81,19450,-2.47,20250411,11600,63.53,20250106,19450,-2.47,20250411,9400,101.81,20241209,3.28,Y,017960,500,259 억,,3759698,N,N,22343,N,00,N
20250411,100320,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,18860,50,2,0.27,8600394370,448791,40.31,19000,19450,18760,24450,13170,18810,19163.50,7.24,0,-79804,19656,19232,18416,17992,17176,19445,18205,260,5640,500,14290,10,1,51908452,9790,48.24,1.95,12,0.86,391.00,9660.00,19450,20250411,-3.03,9400,20241209,100.64,19450,-3.03,20250411,11600,62.59,20250106,19450,-3.03,20250411,9400,100.64,20241209,3.28,Y,017960,500,259 억,,3759698,N,N,22343,N,00,N
20250411,090321,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,19140,330,2,1.75,858249845,45058,4.05,19000,19190,18980,24450,13170,18810,19047.85,7.24,0,553,19656,19232,18416,17992,17176,19445,18205,260,5640,500,14290,10,1,51908452,9935,48.95,1.98,12,0.09,391.00,9660.00,19190,20250411,-0.26,9400,20241209,103.62,19190,-0.26,20250411,11600,65.00,20250106,19190,-0.26,20250411,9400,103.62,20241209,3.28,Y,017960,500,259 억,,3759698,N,N,22343,N,00,N
20250410,160318,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,18810,1370,2,7.86,20506325685,1113480,79.19,18200,18840,17600,22650,12210,17440,18416.26,7.38,0,-44676,18766,18102,17606,16942,16446,17855,16695,260,5210,500,13250,10,1,51908452,9764,48.11,1.95,12,2.15,391.00,9660.00,18840,20250410,-0.16,9400,20241209,100.11,18840,-0.16,20250410,11600,62.16,20250106,18840,-0.16,20250410,9400,100.11,20241209,3.15,Y,017960,500,259 억,,3830430,N,N,22343,N,00,N
20250410,150319,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,18790,1350,2,7.74,19126041435,1040070,73.97,18200,18840,17600,22650,12210,17440,18389.19,7.38,0,-38013,18766,18102,17606,16942,16446,17855,16695,260,5210,500,13250,10,1,51908452,9754,48.06,1.95,12,2.00,391.00,9660.00,18840,20250410,-0.27,9400,20241209,99.89,18840,-0.27,20250410,11600,61.98,20250106,18840,-0.27,20250410,9400,99.89,20241209,3.15,Y,017960,500,259 억,,3830430,N,N,50373,N,00,N
20250410,140319,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,18500,1060,2,6.08,14939660545,816340,58.06,18200,18500,17600,22650,12210,17440,18300.78,7.38,0,-20489,18766,18102,17606,16942,16446,17855,16695,260,5210,500,13250,10,1,51908452,9603,47.31,1.92,12,1.57,391.00,9660.00,18500,20250410,0.00,9400,20241209,96.81,18500,0.00,20250410,11600,59.48,20250106,18500,0.00,20250410,9400,96.81,20241209,3.15,Y,017960,500,259 억,,3830430,N,N,50373,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 20250411 160317 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 19050 240 2 1.28 24193055900 1262907 113.42 19000 19490 18760 24450 13170 18810 19156.65 7.24 0 -99799 19656 19232 18416 17992 17176 19445 18205 260 5640 500 14290 10 1 51908452 9889 48.72 1.97 12 2.43 391.00 9660.00 19490 20250411 -2.26 9400 20241209 102.66 19490 -2.26 20250411 11600 64.22 20250106 19490 -2.26 20250411 9400 102.66 20241209 3.28 Y 017960 500 259 억 3759698 N N 64906 N 00 N
3 20250411 150319 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 19080 270 2 1.44 23424170850 1222600 109.80 19000 19490 18760 24450 13170 18810 19159.32 7.24 0 -111696 19656 19232 18416 17992 17176 19445 18205 260 5640 500 14290 10 1 51908452 9904 48.80 1.98 12 2.36 391.00 9660.00 19490 20250411 -2.10 9400 20241209 102.98 19490 -2.10 20250411 11600 64.48 20250106 19490 -2.10 20250411 9400 102.98 20241209 3.28 Y 017960 500 259 억 3759698 N N 22343 N 00 N
4 20250411 140320 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 19100 290 2 1.54 20963481490 1093687 98.22 19000 19490 18760 24450 13170 18810 19167.73 7.24 0 -133394 19656 19232 18416 17992 17176 19445 18205 260 5640 500 14290 10 1 51908452 9915 48.85 1.98 12 2.11 391.00 9660.00 19490 20250411 -2.00 9400 20241209 103.19 19490 -2.00 20250411 11600 64.66 20250106 19490 -2.00 20250411 9400 103.19 20241209 3.28 Y 017960 500 259 억 3759698 N N 22343 N 00 N
5 20250411 130320 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 19330 520 2 2.76 16630722685 869711 78.11 19000 19450 18760 24450 13170 18810 19122.14 7.24 0 -121192 19656 19232 18416 17992 17176 19445 18205 260 5640 500 14290 10 1 51908452 10034 49.44 2.00 12 1.68 391.00 9660.00 19450 20250411 -0.62 9400 20241209 105.64 19450 -0.62 20250411 11600 66.64 20250106 19450 -0.62 20250411 9400 105.64 20241209 3.28 Y 017960 500 259 억 3759698 N N 22343 N 00 N
6 20250411 120320 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 19120 310 2 1.65 14143173080 740618 66.51 19000 19450 18760 24450 13170 18810 19096.46 7.24 0 -117401 19656 19232 18416 17992 17176 19445 18205 260 5640 500 14290 10 1 51908452 9925 48.90 1.98 12 1.43 391.00 9660.00 19450 20250411 -1.70 9400 20241209 103.40 19450 -1.70 20250411 11600 64.83 20250106 19450 -1.70 20250411 9400 103.40 20241209 3.28 Y 017960 500 259 억 3759698 N N 22343 N 00 N
7 20250411 110319 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 18970 160 2 0.85 11305121510 591454 53.12 19000 19450 18760 24450 13170 18810 19114.14 7.24 0 -102306 19656 19232 18416 17992 17176 19445 18205 260 5640 500 14290 10 1 51908452 9847 48.52 1.96 12 1.14 391.00 9660.00 19450 20250411 -2.47 9400 20241209 101.81 19450 -2.47 20250411 11600 63.53 20250106 19450 -2.47 20250411 9400 101.81 20241209 3.28 Y 017960 500 259 억 3759698 N N 22343 N 00 N
8 20250411 100320 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 18860 50 2 0.27 8600394370 448791 40.31 19000 19450 18760 24450 13170 18810 19163.50 7.24 0 -79804 19656 19232 18416 17992 17176 19445 18205 260 5640 500 14290 10 1 51908452 9790 48.24 1.95 12 0.86 391.00 9660.00 19450 20250411 -3.03 9400 20241209 100.64 19450 -3.03 20250411 11600 62.59 20250106 19450 -3.03 20250411 9400 100.64 20241209 3.28 Y 017960 500 259 억 3759698 N N 22343 N 00 N
9 20250411 090321 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 19140 330 2 1.75 858249845 45058 4.05 19000 19190 18980 24450 13170 18810 19047.85 7.24 0 553 19656 19232 18416 17992 17176 19445 18205 260 5640 500 14290 10 1 51908452 9935 48.95 1.98 12 0.09 391.00 9660.00 19190 20250411 -0.26 9400 20241209 103.62 19190 -0.26 20250411 11600 65.00 20250106 19190 -0.26 20250411 9400 103.62 20241209 3.28 Y 017960 500 259 억 3759698 N N 22343 N 00 N
10 20250410 160318 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 18810 1370 2 7.86 20506325685 1113480 79.19 18200 18840 17600 22650 12210 17440 18416.26 7.38 0 -44676 18766 18102 17606 16942 16446 17855 16695 260 5210 500 13250 10 1 51908452 9764 48.11 1.95 12 2.15 391.00 9660.00 18840 20250410 -0.16 9400 20241209 100.11 18840 -0.16 20250410 11600 62.16 20250106 18840 -0.16 20250410 9400 100.11 20241209 3.15 Y 017960 500 259 억 3830430 N N 22343 N 00 N
11 20250410 150319 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 18790 1350 2 7.74 19126041435 1040070 73.97 18200 18840 17600 22650 12210 17440 18389.19 7.38 0 -38013 18766 18102 17606 16942 16446 17855 16695 260 5210 500 13250 10 1 51908452 9754 48.06 1.95 12 2.00 391.00 9660.00 18840 20250410 -0.27 9400 20241209 99.89 18840 -0.27 20250410 11600 61.98 20250106 18840 -0.27 20250410 9400 99.89 20241209 3.15 Y 017960 500 259 억 3830430 N N 50373 N 00 N
12 20250410 140319 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 18500 1060 2 6.08 14939660545 816340 58.06 18200 18500 17600 22650 12210 17440 18300.78 7.38 0 -20489 18766 18102 17606 16942 16446 17855 16695 260 5210 500 13250 10 1 51908452 9603 47.31 1.92 12 1.57 391.00 9660.00 18500 20250410 0.00 9400 20241209 96.81 18500 0.00 20250410 11600 59.48 20250106 18500 0.00 20250410 9400 96.81 20241209 3.15 Y 017960 500 259 억 3830430 N N 50373 N 00 N