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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19490,-510,5,-2.55,7672853670,393875,71.47,20000,20050,19150,26000,14000,20000,19480.43,8.48,0,16217,20960,20480,19820,19340,18680,20720,19580,260,6000,500,15200,10,1,51908452,10117,49.85,2.02,12,0.76,391.00,9660.00,20650,20250428,-5.62,9400,20241209,107.34,20650,-5.62,20250428,11600,68.02,20250106,20650,-5.62,20250428,9400,107.34,20241209,2.71,Y,017960,500,259 억,,4401149,N,N,12836,N,00,N
20250430,150329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19540,-460,5,-2.30,6826818310,350512,63.61,20000,20050,19150,26000,14000,20000,19476.70,8.48,0,6385,20960,20480,19820,19340,18680,20720,19580,260,6000,500,15200,10,1,51908452,10143,49.97,2.02,12,0.68,391.00,9660.00,20650,20250428,-5.38,9400,20241209,107.87,20650,-5.38,20250428,11600,68.45,20250106,20650,-5.38,20250428,9400,107.87,20241209,2.71,Y,017960,500,259 억,,4401149,N,N,7837,N,00,N
20250430,140329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19410,-590,5,-2.95,5868147130,301391,54.69,20000,20050,19150,26000,14000,20000,19470.21,8.48,0,5374,20960,20480,19820,19340,18680,20720,19580,260,6000,500,15200,10,1,51908452,10075,49.64,2.01,12,0.58,391.00,9660.00,20650,20250428,-6.00,9400,20241209,106.49,20650,-6.00,20250428,11600,67.33,20250106,20650,-6.00,20250428,9400,106.49,20241209,2.71,Y,017960,500,259 억,,4401149,N,N,7837,N,00,N
20250430,130330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19550,-450,5,-2.25,5093232840,261544,47.46,20000,20050,19150,26000,14000,20000,19473.71,8.48,0,3825,20960,20480,19820,19340,18680,20720,19580,260,6000,500,15200,10,1,51908452,10148,50.00,2.02,12,0.50,391.00,9660.00,20650,20250428,-5.33,9400,20241209,107.98,20650,-5.33,20250428,11600,68.53,20250106,20650,-5.33,20250428,9400,107.98,20241209,2.71,Y,017960,500,259 억,,4401149,N,N,7837,N,00,N
20250430,120331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19280,-720,5,-3.60,4232603195,217017,39.38,20000,20050,19240,26000,14000,20000,19503.56,8.48,0,-7453,20960,20480,19820,19340,18680,20720,19580,260,6000,500,15200,10,1,51908452,10008,49.31,2.00,12,0.42,391.00,9660.00,20650,20250428,-6.63,9400,20241209,105.11,20650,-6.63,20250428,11600,66.21,20250106,20650,-6.63,20250428,9400,105.11,20241209,2.71,Y,017960,500,259 억,,4401149,N,N,7837,N,00,N
20250430,110329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19340,-660,5,-3.30,2759947875,140677,25.53,20000,20050,19310,26000,14000,20000,19619.04,8.48,0,-28161,20960,20480,19820,19340,18680,20720,19580,260,6000,500,15200,10,1,51908452,10039,49.46,2.00,12,0.27,391.00,9660.00,20650,20250428,-6.34,9400,20241209,105.74,20650,-6.34,20250428,11600,66.72,20250106,20650,-6.34,20250428,9400,105.74,20241209,2.71,Y,017960,500,259 억,,4401149,N,N,7837,N,00,N
20250430,100332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19700,-300,5,-1.50,1349017195,68182,12.37,20000,20050,19520,26000,14000,20000,19785.53,8.48,0,-9923,20960,20480,19820,19340,18680,20720,19580,260,6000,500,15200,10,1,51908452,10226,50.38,2.04,12,0.13,391.00,9660.00,20650,20250428,-4.60,9400,20241209,109.57,20650,-4.60,20250428,11600,69.83,20250106,20650,-4.60,20250428,9400,109.57,20241209,2.71,Y,017960,500,259 억,,4401149,N,N,7837,N,00,N
20250430,090330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19850,-150,5,-0.75,79580330,3992,0.72,20000,20050,19850,26000,14000,20000,19934.95,8.48,0,-2676,20960,20480,19820,19340,18680,20720,19580,260,6000,500,15200,10,1,51908452,10304,50.77,2.05,12,0.01,391.00,9660.00,20650,20250428,-3.87,9400,20241209,111.17,20650,-3.87,20250428,11600,71.12,20250106,20650,-3.87,20250428,9400,111.17,20241209,2.71,Y,017960,500,259 억,,4401149,N,N,7837,N,00,N
20250429,160326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,20000,260,2,1.32,10924930590,551073,87.82,19760,20300,19160,25650,13820,19740,19824.66,8.33,0,17334,21113,20426,19963,19276,18813,20195,19045,260,5910,500,15000,50,1,51908452,10382,51.15,2.07,12,1.06,391.00,9660.00,20650,20250428,-3.15,9400,20241209,112.77,20650,-3.15,20250428,11600,72.41,20250106,20650,-3.15,20250428,9400,112.77,20241209,2.71,Y,017960,500,259 억,,4323420,N,N,7837,N,00,N
20250429,150328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,20050,310,2,1.57,10212550850,515453,82.14,19760,20300,19160,25650,13820,19740,19812.77,8.33,0,22601,21113,20426,19963,19276,18813,20195,19045,260,5910,500,15000,50,1,51908452,10408,51.28,2.08,12,0.99,391.00,9660.00,20650,20250428,-2.91,9400,20241209,113.30,20650,-2.91,20250428,11600,72.84,20250106,20650,-2.91,20250428,9400,113.30,20241209,2.71,Y,017960,500,259 억,,4323420,N,N,5207,N,00,N
20250429,140328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,20150,410,2,2.08,7865502485,398690,63.53,19760,20300,19160,25650,13820,19740,19728.37,8.33,0,21382,21113,20426,19963,19276,18813,20195,19045,260,5910,500,15000,50,1,51908452,10460,51.53,2.09,12,0.77,391.00,9660.00,20650,20250428,-2.42,9400,20241209,114.36,20650,-2.42,20250428,11600,73.71,20250106,20650,-2.42,20250428,9400,114.36,20241209,2.71,Y,017960,500,259 억,,4323420,N,N,5207,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 20250430 160327 55 40.00 KOSPI 금속 N N N Y 40 N 19490 -510 5 -2.55 7672853670 393875 71.47 20000 20050 19150 26000 14000 20000 19480.43 8.48 0 16217 20960 20480 19820 19340 18680 20720 19580 260 6000 500 15200 10 1 51908452 10117 49.85 2.02 12 0.76 391.00 9660.00 20650 20250428 -5.62 9400 20241209 107.34 20650 -5.62 20250428 11600 68.02 20250106 20650 -5.62 20250428 9400 107.34 20241209 2.71 Y 017960 500 259 억 4401149 N N 12836 N 00 N
3 20250430 150329 55 40.00 KOSPI 금속 N N N Y 40 N 19540 -460 5 -2.30 6826818310 350512 63.61 20000 20050 19150 26000 14000 20000 19476.70 8.48 0 6385 20960 20480 19820 19340 18680 20720 19580 260 6000 500 15200 10 1 51908452 10143 49.97 2.02 12 0.68 391.00 9660.00 20650 20250428 -5.38 9400 20241209 107.87 20650 -5.38 20250428 11600 68.45 20250106 20650 -5.38 20250428 9400 107.87 20241209 2.71 Y 017960 500 259 억 4401149 N N 7837 N 00 N
4 20250430 140329 55 40.00 KOSPI 금속 N N N Y 40 N 19410 -590 5 -2.95 5868147130 301391 54.69 20000 20050 19150 26000 14000 20000 19470.21 8.48 0 5374 20960 20480 19820 19340 18680 20720 19580 260 6000 500 15200 10 1 51908452 10075 49.64 2.01 12 0.58 391.00 9660.00 20650 20250428 -6.00 9400 20241209 106.49 20650 -6.00 20250428 11600 67.33 20250106 20650 -6.00 20250428 9400 106.49 20241209 2.71 Y 017960 500 259 억 4401149 N N 7837 N 00 N
5 20250430 130330 55 40.00 KOSPI 금속 N N N Y 40 N 19550 -450 5 -2.25 5093232840 261544 47.46 20000 20050 19150 26000 14000 20000 19473.71 8.48 0 3825 20960 20480 19820 19340 18680 20720 19580 260 6000 500 15200 10 1 51908452 10148 50.00 2.02 12 0.50 391.00 9660.00 20650 20250428 -5.33 9400 20241209 107.98 20650 -5.33 20250428 11600 68.53 20250106 20650 -5.33 20250428 9400 107.98 20241209 2.71 Y 017960 500 259 억 4401149 N N 7837 N 00 N
6 20250430 120331 55 40.00 KOSPI 금속 N N N Y 40 N 19280 -720 5 -3.60 4232603195 217017 39.38 20000 20050 19240 26000 14000 20000 19503.56 8.48 0 -7453 20960 20480 19820 19340 18680 20720 19580 260 6000 500 15200 10 1 51908452 10008 49.31 2.00 12 0.42 391.00 9660.00 20650 20250428 -6.63 9400 20241209 105.11 20650 -6.63 20250428 11600 66.21 20250106 20650 -6.63 20250428 9400 105.11 20241209 2.71 Y 017960 500 259 억 4401149 N N 7837 N 00 N
7 20250430 110329 55 40.00 KOSPI 금속 N N N Y 40 N 19340 -660 5 -3.30 2759947875 140677 25.53 20000 20050 19310 26000 14000 20000 19619.04 8.48 0 -28161 20960 20480 19820 19340 18680 20720 19580 260 6000 500 15200 10 1 51908452 10039 49.46 2.00 12 0.27 391.00 9660.00 20650 20250428 -6.34 9400 20241209 105.74 20650 -6.34 20250428 11600 66.72 20250106 20650 -6.34 20250428 9400 105.74 20241209 2.71 Y 017960 500 259 억 4401149 N N 7837 N 00 N
8 20250430 100332 55 40.00 KOSPI 금속 N N N Y 40 N 19700 -300 5 -1.50 1349017195 68182 12.37 20000 20050 19520 26000 14000 20000 19785.53 8.48 0 -9923 20960 20480 19820 19340 18680 20720 19580 260 6000 500 15200 10 1 51908452 10226 50.38 2.04 12 0.13 391.00 9660.00 20650 20250428 -4.60 9400 20241209 109.57 20650 -4.60 20250428 11600 69.83 20250106 20650 -4.60 20250428 9400 109.57 20241209 2.71 Y 017960 500 259 억 4401149 N N 7837 N 00 N
9 20250430 090330 55 40.00 KOSPI 금속 N N N Y 40 N 19850 -150 5 -0.75 79580330 3992 0.72 20000 20050 19850 26000 14000 20000 19934.95 8.48 0 -2676 20960 20480 19820 19340 18680 20720 19580 260 6000 500 15200 10 1 51908452 10304 50.77 2.05 12 0.01 391.00 9660.00 20650 20250428 -3.87 9400 20241209 111.17 20650 -3.87 20250428 11600 71.12 20250106 20650 -3.87 20250428 9400 111.17 20241209 2.71 Y 017960 500 259 억 4401149 N N 7837 N 00 N
10 20250429 160326 55 40.00 KOSPI 금속 N N N Y 40 N 20000 260 2 1.32 10924930590 551073 87.82 19760 20300 19160 25650 13820 19740 19824.66 8.33 0 17334 21113 20426 19963 19276 18813 20195 19045 260 5910 500 15000 50 1 51908452 10382 51.15 2.07 12 1.06 391.00 9660.00 20650 20250428 -3.15 9400 20241209 112.77 20650 -3.15 20250428 11600 72.41 20250106 20650 -3.15 20250428 9400 112.77 20241209 2.71 Y 017960 500 259 억 4323420 N N 7837 N 00 N
11 20250429 150328 55 40.00 KOSPI 금속 N N N Y 40 N 20050 310 2 1.57 10212550850 515453 82.14 19760 20300 19160 25650 13820 19740 19812.77 8.33 0 22601 21113 20426 19963 19276 18813 20195 19045 260 5910 500 15000 50 1 51908452 10408 51.28 2.08 12 0.99 391.00 9660.00 20650 20250428 -2.91 9400 20241209 113.30 20650 -2.91 20250428 11600 72.84 20250106 20650 -2.91 20250428 9400 113.30 20241209 2.71 Y 017960 500 259 억 4323420 N N 5207 N 00 N
12 20250429 140328 55 40.00 KOSPI 금속 N N N Y 40 N 20150 410 2 2.08 7865502485 398690 63.53 19760 20300 19160 25650 13820 19740 19728.37 8.33 0 21382 21113 20426 19963 19276 18813 20195 19045 260 5910 500 15000 50 1 51908452 10460 51.53 2.09 12 0.77 391.00 9660.00 20650 20250428 -2.42 9400 20241209 114.36 20650 -2.42 20250428 11600 73.71 20250106 20650 -2.42 20250428 9400 114.36 20241209 2.71 Y 017960 500 259 억 4323420 N N 5207 N 00 N