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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160319,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,19220,170,2,0.89,16684276850,870332,68.91,19430,19510,18800,24750,13340,19050,19169.98,7.01,0,231355,19830,19440,19100,18710,18370,19635,18905,260,5700,500,14470,10,1,51908452,9977,49.16,1.99,12,1.68,391.00,9660.00,19510,20250414,-1.49,9400,20241209,104.47,19510,-1.49,20250414,11600,65.69,20250106,19510,-1.49,20250414,9400,104.47,20241209,3.14,Y,017960,500,259 억,,3638376,N,N,46289,N,00,N
20250414,150320,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,19250,200,2,1.05,16024343580,836028,66.20,19430,19510,18800,24750,13340,19050,19167.23,7.01,0,228339,19830,19440,19100,18710,18370,19635,18905,260,5700,500,14470,10,1,51908452,9992,49.23,1.99,12,1.61,391.00,9660.00,19510,20250414,-1.33,9400,20241209,104.79,19510,-1.33,20250414,11600,65.95,20250106,19510,-1.33,20250414,9400,104.79,20241209,3.14,Y,017960,500,259 억,,3638376,N,N,64906,N,00,N
20250414,140320,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,19310,260,2,1.36,14560411940,759905,60.17,19430,19510,18800,24750,13340,19050,19160.83,7.01,0,214741,19830,19440,19100,18710,18370,19635,18905,260,5700,500,14470,10,1,51908452,10024,49.39,2.00,12,1.46,391.00,9660.00,19510,20250414,-1.03,9400,20241209,105.43,19510,-1.03,20250414,11600,66.47,20250106,19510,-1.03,20250414,9400,105.43,20241209,3.14,Y,017960,500,259 억,,3638376,N,N,64906,N,00,N
20250414,130320,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,19300,250,2,1.31,12595320240,658261,52.12,19430,19510,18800,24750,13340,19050,19134.23,7.01,0,194304,19830,19440,19100,18710,18370,19635,18905,260,5700,500,14470,10,1,51908452,10018,49.36,2.00,12,1.27,391.00,9660.00,19510,20250414,-1.08,9400,20241209,105.32,19510,-1.08,20250414,11600,66.38,20250106,19510,-1.08,20250414,9400,105.32,20241209,3.14,Y,017960,500,259 억,,3638376,N,N,64906,N,00,N
20250414,120321,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,19120,70,2,0.37,10752465090,562039,44.50,19430,19510,18800,24750,13340,19050,19131.17,7.01,0,155181,19830,19440,19100,18710,18370,19635,18905,260,5700,500,14470,10,1,51908452,9925,48.90,1.98,12,1.08,391.00,9660.00,19510,20250414,-2.00,9400,20241209,103.40,19510,-2.00,20250414,11600,64.83,20250106,19510,-2.00,20250414,9400,103.40,20241209,3.14,Y,017960,500,259 억,,3638376,N,N,64906,N,00,N
20250414,110319,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,18910,-140,5,-0.73,9133415165,477139,37.78,19430,19510,18800,24750,13340,19050,19142.04,7.01,0,129747,19830,19440,19100,18710,18370,19635,18905,260,5700,500,14470,10,1,51908452,9816,48.36,1.96,12,0.92,391.00,9660.00,19510,20250414,-3.08,9400,20241209,101.17,19510,-3.08,20250414,11600,63.02,20250106,19510,-3.08,20250414,9400,101.17,20241209,3.14,Y,017960,500,259 억,,3638376,N,N,64906,N,00,N
20250414,100320,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,19150,100,2,0.52,5866387890,304763,24.13,19430,19510,19100,24750,13340,19050,19249.02,7.01,0,72416,19830,19440,19100,18710,18370,19635,18905,260,5700,500,14470,10,1,51908452,9940,48.98,1.98,12,0.59,391.00,9660.00,19510,20250414,-1.85,9400,20241209,103.72,19510,-1.85,20250414,11600,65.09,20250106,19510,-1.85,20250414,9400,103.72,20241209,3.14,Y,017960,500,259 억,,3638376,N,N,64906,N,00,N
20250414,090320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19350,300,2,1.57,495533840,25572,2.02,19430,19470,19200,24750,13340,19050,19377.99,7.01,0,-9744,19830,19440,19100,18710,18370,19635,18905,260,5700,500,14470,10,1,51908452,10044,49.49,2.00,12,0.05,391.00,9660.00,19490,20250411,-0.72,9400,20241209,105.85,19490,-0.72,20250411,11600,66.81,20250106,19490,-0.72,20250411,9400,105.85,20241209,3.14,Y,017960,500,259 억,,3638376,N,N,64906,N,00,N
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
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 20250414 160319 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 19220 170 2 0.89 16684276850 870332 68.91 19430 19510 18800 24750 13340 19050 19169.98 7.01 0 231355 19830 19440 19100 18710 18370 19635 18905 260 5700 500 14470 10 1 51908452 9977 49.16 1.99 12 1.68 391.00 9660.00 19510 20250414 -1.49 9400 20241209 104.47 19510 -1.49 20250414 11600 65.69 20250106 19510 -1.49 20250414 9400 104.47 20241209 3.14 Y 017960 500 259 억 3638376 N N 46289 N 00 N
3 20250414 150320 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 19250 200 2 1.05 16024343580 836028 66.20 19430 19510 18800 24750 13340 19050 19167.23 7.01 0 228339 19830 19440 19100 18710 18370 19635 18905 260 5700 500 14470 10 1 51908452 9992 49.23 1.99 12 1.61 391.00 9660.00 19510 20250414 -1.33 9400 20241209 104.79 19510 -1.33 20250414 11600 65.95 20250106 19510 -1.33 20250414 9400 104.79 20241209 3.14 Y 017960 500 259 억 3638376 N N 64906 N 00 N
4 20250414 140320 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 19310 260 2 1.36 14560411940 759905 60.17 19430 19510 18800 24750 13340 19050 19160.83 7.01 0 214741 19830 19440 19100 18710 18370 19635 18905 260 5700 500 14470 10 1 51908452 10024 49.39 2.00 12 1.46 391.00 9660.00 19510 20250414 -1.03 9400 20241209 105.43 19510 -1.03 20250414 11600 66.47 20250106 19510 -1.03 20250414 9400 105.43 20241209 3.14 Y 017960 500 259 억 3638376 N N 64906 N 00 N
5 20250414 130320 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 19300 250 2 1.31 12595320240 658261 52.12 19430 19510 18800 24750 13340 19050 19134.23 7.01 0 194304 19830 19440 19100 18710 18370 19635 18905 260 5700 500 14470 10 1 51908452 10018 49.36 2.00 12 1.27 391.00 9660.00 19510 20250414 -1.08 9400 20241209 105.32 19510 -1.08 20250414 11600 66.38 20250106 19510 -1.08 20250414 9400 105.32 20241209 3.14 Y 017960 500 259 억 3638376 N N 64906 N 00 N
6 20250414 120321 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 19120 70 2 0.37 10752465090 562039 44.50 19430 19510 18800 24750 13340 19050 19131.17 7.01 0 155181 19830 19440 19100 18710 18370 19635 18905 260 5700 500 14470 10 1 51908452 9925 48.90 1.98 12 1.08 391.00 9660.00 19510 20250414 -2.00 9400 20241209 103.40 19510 -2.00 20250414 11600 64.83 20250106 19510 -2.00 20250414 9400 103.40 20241209 3.14 Y 017960 500 259 억 3638376 N N 64906 N 00 N
7 20250414 110319 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 18910 -140 5 -0.73 9133415165 477139 37.78 19430 19510 18800 24750 13340 19050 19142.04 7.01 0 129747 19830 19440 19100 18710 18370 19635 18905 260 5700 500 14470 10 1 51908452 9816 48.36 1.96 12 0.92 391.00 9660.00 19510 20250414 -3.08 9400 20241209 101.17 19510 -3.08 20250414 11600 63.02 20250106 19510 -3.08 20250414 9400 101.17 20241209 3.14 Y 017960 500 259 억 3638376 N N 64906 N 00 N
8 20250414 100320 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 19150 100 2 0.52 5866387890 304763 24.13 19430 19510 19100 24750 13340 19050 19249.02 7.01 0 72416 19830 19440 19100 18710 18370 19635 18905 260 5700 500 14470 10 1 51908452 9940 48.98 1.98 12 0.59 391.00 9660.00 19510 20250414 -1.85 9400 20241209 103.72 19510 -1.85 20250414 11600 65.09 20250106 19510 -1.85 20250414 9400 103.72 20241209 3.14 Y 017960 500 259 억 3638376 N N 64906 N 00 N
9 20250414 090320 55 40.00 KOSPI 금속 N N N Y 40 N 19350 300 2 1.57 495533840 25572 2.02 19430 19470 19200 24750 13340 19050 19377.99 7.01 0 -9744 19830 19440 19100 18710 18370 19635 18905 260 5700 500 14470 10 1 51908452 10044 49.49 2.00 12 0.05 391.00 9660.00 19490 20250411 -0.72 9400 20241209 105.85 19490 -0.72 20250411 11600 66.81 20250106 19490 -0.72 20250411 9400 105.85 20241209 3.14 Y 017960 500 259 억 3638376 N N 64906 N 00 N
10 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
11 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
12 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