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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18930,260,2,1.39,7538329925,399278,65.56,18430,19060,18430,24250,13070,18670,18879.86,9.03,0,41207,19163,18916,18443,18196,17723,18680,17960,260,5580,500,14180,10,1,51908452,9826,48.41,1.96,12,0.77,391.00,9660.00,19540,20250415,-3.12,9400,20241209,101.38,19540,-3.12,20250415,11600,63.19,20250106,19540,-3.12,20250415,9400,101.38,20241209,2.94,Y,017960,500,259 억,,4685693,N,N,3221,N,00,N
20250422,150325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18890,220,2,1.18,6982435180,369854,60.72,18430,19060,18430,24250,13070,18670,18878.90,9.03,0,29836,19163,18916,18443,18196,17723,18680,17960,260,5580,500,14180,10,1,51908452,9806,48.31,1.96,12,0.71,391.00,9660.00,19540,20250415,-3.33,9400,20241209,100.96,19540,-3.33,20250415,11600,62.84,20250106,19540,-3.33,20250415,9400,100.96,20241209,2.94,Y,017960,500,259 억,,4685693,N,N,7451,N,00,N
20250422,140325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18960,290,2,1.55,6136611425,325167,53.39,18430,19060,18430,24250,13070,18670,18872.18,9.03,0,29778,19163,18916,18443,18196,17723,18680,17960,260,5580,500,14180,10,1,51908452,9842,48.49,1.96,12,0.63,391.00,9660.00,19540,20250415,-2.97,9400,20241209,101.70,19540,-2.97,20250415,11600,63.45,20250106,19540,-2.97,20250415,9400,101.70,20241209,2.94,Y,017960,500,259 억,,4685693,N,N,7451,N,00,N
20250422,130324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18900,230,2,1.23,5290624875,280514,46.06,18430,19060,18430,24250,13070,18670,18860.47,9.03,0,31687,19163,18916,18443,18196,17723,18680,17960,260,5580,500,14180,10,1,51908452,9811,48.34,1.96,12,0.54,391.00,9660.00,19540,20250415,-3.28,9400,20241209,101.06,19540,-3.28,20250415,11600,62.93,20250106,19540,-3.28,20250415,9400,101.06,20241209,2.94,Y,017960,500,259 억,,4685693,N,N,7451,N,00,N
20250422,120325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18930,260,2,1.39,4827239650,255974,42.03,18430,19060,18430,24250,13070,18670,18858.32,9.03,0,34068,19163,18916,18443,18196,17723,18680,17960,260,5580,500,14180,10,1,51908452,9826,48.41,1.96,12,0.49,391.00,9660.00,19540,20250415,-3.12,9400,20241209,101.38,19540,-3.12,20250415,11600,63.19,20250106,19540,-3.12,20250415,9400,101.38,20241209,2.94,Y,017960,500,259 억,,4685693,N,N,7451,N,00,N
20250422,110325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18930,260,2,1.39,3953917870,209977,34.48,18430,19030,18430,24250,13070,18670,18830.24,9.03,0,27017,19163,18916,18443,18196,17723,18680,17960,260,5580,500,14180,10,1,51908452,9826,48.41,1.96,12,0.40,391.00,9660.00,19540,20250415,-3.12,9400,20241209,101.38,19540,-3.12,20250415,11600,63.19,20250106,19540,-3.12,20250415,9400,101.38,20241209,2.94,Y,017960,500,259 억,,4685693,N,N,7451,N,00,N
20250422,100325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18660,-10,5,-0.05,2948164070,156539,25.70,18430,19030,18430,24250,13070,18670,18833.42,9.03,0,24788,19163,18916,18443,18196,17723,18680,17960,260,5580,500,14180,10,1,51908452,9686,47.72,1.93,12,0.30,391.00,9660.00,19540,20250415,-4.50,9400,20241209,98.51,19540,-4.50,20250415,11600,60.86,20250106,19540,-4.50,20250415,9400,98.51,20241209,2.94,Y,017960,500,259 억,,4685693,N,N,7451,N,00,N
20250422,090325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18600,-70,5,-0.37,220978460,11891,1.95,18430,18730,18430,24250,13070,18670,18583.67,9.03,0,5749,19163,18916,18443,18196,17723,18680,17960,260,5580,500,14180,10,1,51908452,9655,47.57,1.93,12,0.02,391.00,9660.00,19540,20250415,-4.81,9400,20241209,97.87,19540,-4.81,20250415,11600,60.34,20250106,19540,-4.81,20250415,9400,97.87,20241209,2.94,Y,017960,500,259 억,,4685693,N,N,7451,N,00,N
20250421,160319,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18670,-210,5,-1.11,11178377660,609070,137.54,18690,18690,17970,24500,13220,18880,18353.16,8.74,0,148355,19273,19076,18723,18526,18173,18900,18350,260,5620,500,14340,10,1,51908452,9691,47.75,1.93,12,1.17,391.00,9660.00,19540,20250415,-4.45,9400,20241209,98.62,19540,-4.45,20250415,11600,60.95,20250106,19540,-4.45,20250415,9400,98.62,20241209,3.17,Y,017960,500,259 억,,4537554,N,N,7451,N,00,N
20250421,150324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18610,-270,5,-1.43,10522883970,573899,129.60,18690,18690,17970,24500,13220,18880,18335.77,8.74,0,154216,19273,19076,18723,18526,18173,18900,18350,260,5620,500,14340,10,1,51908452,9660,47.60,1.93,12,1.11,391.00,9660.00,19540,20250415,-4.76,9400,20241209,97.98,19540,-4.76,20250415,11600,60.43,20250106,19540,-4.76,20250415,9400,97.98,20241209,3.17,Y,017960,500,259 억,,4537554,N,N,6840,N,00,N
20250421,140324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18510,-370,5,-1.96,9432306590,515116,116.32,18690,18690,17970,24500,13220,18880,18311.03,8.74,0,150698,19273,19076,18723,18526,18173,18900,18350,260,5620,500,14340,10,1,51908452,9608,47.34,1.92,12,0.99,391.00,9660.00,19540,20250415,-5.27,9400,20241209,96.91,19540,-5.27,20250415,11600,59.57,20250106,19540,-5.27,20250415,9400,96.91,20241209,3.17,Y,017960,500,259 억,,4537554,N,N,6840,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 20250422 160320 57 100.00 KOSPI 금속 N N N N N 18930 260 2 1.39 7538329925 399278 65.56 18430 19060 18430 24250 13070 18670 18879.86 9.03 0 41207 19163 18916 18443 18196 17723 18680 17960 260 5580 500 14180 10 1 51908452 9826 48.41 1.96 12 0.77 391.00 9660.00 19540 20250415 -3.12 9400 20241209 101.38 19540 -3.12 20250415 11600 63.19 20250106 19540 -3.12 20250415 9400 101.38 20241209 2.94 Y 017960 500 259 억 4685693 N N 3221 N 00 N
3 20250422 150325 57 100.00 KOSPI 금속 N N N N N 18890 220 2 1.18 6982435180 369854 60.72 18430 19060 18430 24250 13070 18670 18878.90 9.03 0 29836 19163 18916 18443 18196 17723 18680 17960 260 5580 500 14180 10 1 51908452 9806 48.31 1.96 12 0.71 391.00 9660.00 19540 20250415 -3.33 9400 20241209 100.96 19540 -3.33 20250415 11600 62.84 20250106 19540 -3.33 20250415 9400 100.96 20241209 2.94 Y 017960 500 259 억 4685693 N N 7451 N 00 N
4 20250422 140325 57 100.00 KOSPI 금속 N N N N N 18960 290 2 1.55 6136611425 325167 53.39 18430 19060 18430 24250 13070 18670 18872.18 9.03 0 29778 19163 18916 18443 18196 17723 18680 17960 260 5580 500 14180 10 1 51908452 9842 48.49 1.96 12 0.63 391.00 9660.00 19540 20250415 -2.97 9400 20241209 101.70 19540 -2.97 20250415 11600 63.45 20250106 19540 -2.97 20250415 9400 101.70 20241209 2.94 Y 017960 500 259 억 4685693 N N 7451 N 00 N
5 20250422 130324 57 100.00 KOSPI 금속 N N N N N 18900 230 2 1.23 5290624875 280514 46.06 18430 19060 18430 24250 13070 18670 18860.47 9.03 0 31687 19163 18916 18443 18196 17723 18680 17960 260 5580 500 14180 10 1 51908452 9811 48.34 1.96 12 0.54 391.00 9660.00 19540 20250415 -3.28 9400 20241209 101.06 19540 -3.28 20250415 11600 62.93 20250106 19540 -3.28 20250415 9400 101.06 20241209 2.94 Y 017960 500 259 억 4685693 N N 7451 N 00 N
6 20250422 120325 57 100.00 KOSPI 금속 N N N N N 18930 260 2 1.39 4827239650 255974 42.03 18430 19060 18430 24250 13070 18670 18858.32 9.03 0 34068 19163 18916 18443 18196 17723 18680 17960 260 5580 500 14180 10 1 51908452 9826 48.41 1.96 12 0.49 391.00 9660.00 19540 20250415 -3.12 9400 20241209 101.38 19540 -3.12 20250415 11600 63.19 20250106 19540 -3.12 20250415 9400 101.38 20241209 2.94 Y 017960 500 259 억 4685693 N N 7451 N 00 N
7 20250422 110325 57 100.00 KOSPI 금속 N N N N N 18930 260 2 1.39 3953917870 209977 34.48 18430 19030 18430 24250 13070 18670 18830.24 9.03 0 27017 19163 18916 18443 18196 17723 18680 17960 260 5580 500 14180 10 1 51908452 9826 48.41 1.96 12 0.40 391.00 9660.00 19540 20250415 -3.12 9400 20241209 101.38 19540 -3.12 20250415 11600 63.19 20250106 19540 -3.12 20250415 9400 101.38 20241209 2.94 Y 017960 500 259 억 4685693 N N 7451 N 00 N
8 20250422 100325 57 100.00 KOSPI 금속 N N N N N 18660 -10 5 -0.05 2948164070 156539 25.70 18430 19030 18430 24250 13070 18670 18833.42 9.03 0 24788 19163 18916 18443 18196 17723 18680 17960 260 5580 500 14180 10 1 51908452 9686 47.72 1.93 12 0.30 391.00 9660.00 19540 20250415 -4.50 9400 20241209 98.51 19540 -4.50 20250415 11600 60.86 20250106 19540 -4.50 20250415 9400 98.51 20241209 2.94 Y 017960 500 259 억 4685693 N N 7451 N 00 N
9 20250422 090325 57 100.00 KOSPI 금속 N N N N N 18600 -70 5 -0.37 220978460 11891 1.95 18430 18730 18430 24250 13070 18670 18583.67 9.03 0 5749 19163 18916 18443 18196 17723 18680 17960 260 5580 500 14180 10 1 51908452 9655 47.57 1.93 12 0.02 391.00 9660.00 19540 20250415 -4.81 9400 20241209 97.87 19540 -4.81 20250415 11600 60.34 20250106 19540 -4.81 20250415 9400 97.87 20241209 2.94 Y 017960 500 259 억 4685693 N N 7451 N 00 N
10 20250421 160319 57 100.00 KOSPI 금속 N N N N N 18670 -210 5 -1.11 11178377660 609070 137.54 18690 18690 17970 24500 13220 18880 18353.16 8.74 0 148355 19273 19076 18723 18526 18173 18900 18350 260 5620 500 14340 10 1 51908452 9691 47.75 1.93 12 1.17 391.00 9660.00 19540 20250415 -4.45 9400 20241209 98.62 19540 -4.45 20250415 11600 60.95 20250106 19540 -4.45 20250415 9400 98.62 20241209 3.17 Y 017960 500 259 억 4537554 N N 7451 N 00 N
11 20250421 150324 57 100.00 KOSPI 금속 N N N N N 18610 -270 5 -1.43 10522883970 573899 129.60 18690 18690 17970 24500 13220 18880 18335.77 8.74 0 154216 19273 19076 18723 18526 18173 18900 18350 260 5620 500 14340 10 1 51908452 9660 47.60 1.93 12 1.11 391.00 9660.00 19540 20250415 -4.76 9400 20241209 97.98 19540 -4.76 20250415 11600 60.43 20250106 19540 -4.76 20250415 9400 97.98 20241209 3.17 Y 017960 500 259 억 4537554 N N 6840 N 00 N
12 20250421 140324 57 100.00 KOSPI 금속 N N N N N 18510 -370 5 -1.96 9432306590 515116 116.32 18690 18690 17970 24500 13220 18880 18311.03 8.74 0 150698 19273 19076 18723 18526 18173 18900 18350 260 5620 500 14340 10 1 51908452 9608 47.34 1.92 12 0.99 391.00 9660.00 19540 20250415 -5.27 9400 20241209 96.91 19540 -5.27 20250415 11600 59.57 20250106 19540 -5.27 20250415 9400 96.91 20241209 3.17 Y 017960 500 259 억 4537554 N N 6840 N 00 N