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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008970/price/prices-20250501.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
20250516,160217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1368,36,2,2.70,27149992265,19603020,106.02,1380,1415,1365,1731,933,1332,1385.02,1.05,0,232162,1494,1413,1362,1281,1230,1387,1255,797,399,500,820,1,1,159323019,2180,-10.94,1.99,12,12.30,-125.00,688.00,1926,20250416,-28.97,580,20241210,135.86,1926,-28.97,20250416,600,128.00,20250210,1926,-28.97,20250416,580,135.86,20241210,6.68,Y,008970,500,796 억,,1670852,N,N,182591,N,00,N
20250516,150218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1370,38,2,2.85,26090547653,18829194,101.84,1380,1415,1365,1731,933,1332,1385.64,1.05,0,103431,1494,1413,1362,1281,1230,1387,1255,797,399,500,820,1,1,159323019,2183,-10.96,1.99,12,11.82,-125.00,688.00,1926,20250416,-28.87,580,20241210,136.21,1926,-28.87,20250416,600,128.33,20250210,1926,-28.87,20250416,580,136.21,20241210,6.68,Y,008970,500,796 억,,1670852,N,N,65575,N,00,N
20250516,140219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1384,52,2,3.90,19916321647,14394171,77.85,1380,1415,1365,1731,933,1332,1383.64,1.05,0,35358,1494,1413,1362,1281,1230,1387,1255,797,399,500,820,1,1,159323019,2205,-11.07,2.01,12,9.03,-125.00,688.00,1926,20250416,-28.14,580,20241210,138.62,1926,-28.14,20250416,600,130.67,20250210,1926,-28.14,20250416,580,138.62,20241210,6.68,Y,008970,500,796 억,,1670852,N,N,65575,N,00,N
20250516,130218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1375,43,2,3.23,16781115057,12132368,65.62,1380,1415,1365,1731,933,1332,1383.17,1.05,0,-263048,1494,1413,1362,1281,1230,1387,1255,797,399,500,820,1,1,159323019,2191,-11.00,2.00,12,7.61,-125.00,688.00,1926,20250416,-28.61,580,20241210,137.07,1926,-28.61,20250416,600,129.17,20250210,1926,-28.61,20250416,580,137.07,20241210,6.68,Y,008970,500,796 억,,1670852,N,N,65575,N,00,N
20250516,120217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1370,38,2,2.85,15860159328,11461158,61.99,1380,1415,1365,1731,933,1332,1383.82,1.05,0,-300708,1494,1413,1362,1281,1230,1387,1255,797,399,500,820,1,1,159323019,2183,-10.96,1.99,12,7.19,-125.00,688.00,1926,20250416,-28.87,580,20241210,136.21,1926,-28.87,20250416,600,128.33,20250210,1926,-28.87,20250416,580,136.21,20241210,6.68,Y,008970,500,796 억,,1670852,N,N,65575,N,00,N
20250516,110212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1376,44,2,3.30,14721664768,10633529,57.51,1380,1415,1365,1731,933,1332,1384.46,1.05,0,-187286,1494,1413,1362,1281,1230,1387,1255,797,399,500,820,1,1,159323019,2192,-11.01,2.00,12,6.67,-125.00,688.00,1926,20250416,-28.56,580,20241210,137.24,1926,-28.56,20250416,600,129.33,20250210,1926,-28.56,20250416,580,137.24,20241210,6.68,Y,008970,500,796 억,,1670852,N,N,65575,N,00,N
20250516,100220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,48,2,3.60,12655955792,9140050,49.43,1380,1415,1365,1731,933,1332,1384.67,1.05,0,-151338,1494,1413,1362,1281,1230,1387,1255,797,399,500,820,1,1,159323019,2199,-11.04,2.01,12,5.74,-125.00,688.00,1926,20250416,-28.35,580,20241210,137.93,1926,-28.35,20250416,600,130.00,20250210,1926,-28.35,20250416,580,137.93,20241210,6.68,Y,008970,500,796 억,,1670852,N,N,65575,N,00,N
20250516,090218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1386,54,2,4.05,3851910609,2769240,14.98,1380,1415,1377,1731,933,1332,1390.97,1.05,0,-297259,1494,1413,1362,1281,1230,1387,1255,797,399,500,820,1,1,159323019,2208,-11.09,2.01,12,1.74,-125.00,688.00,1926,20250416,-28.04,580,20241210,138.97,1926,-28.04,20250416,600,131.00,20250210,1926,-28.04,20250416,580,138.97,20241210,6.68,Y,008970,500,796 억,,1670852,N,N,65575,N,00,N
20250515,160230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1332,-37,5,-2.70,21911545882,16148760,47.46,1370,1443,1311,1779,959,1369,1356.92,1.47,0,-661746,1515,1442,1366,1293,1217,1478,1329,797,410,500,840,1,1,159323019,2122,-10.66,1.94,12,10.14,-125.00,688.00,1926,20250416,-30.84,580,20241210,129.66,1926,-30.84,20250416,600,122.00,20250210,1926,-30.84,20250416,580,129.66,20241210,6.65,Y,008970,500,796 억,,2345618,N,N,60267,N,00,N
20250515,150231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1329,-40,5,-2.92,21029503288,15484475,45.51,1370,1443,1311,1779,959,1369,1358.10,1.47,0,-813751,1515,1442,1366,1293,1217,1478,1329,797,410,500,840,1,1,159323019,2117,-10.63,1.93,12,9.72,-125.00,688.00,1926,20250416,-31.00,580,20241210,129.14,1926,-31.00,20250416,600,121.50,20250210,1926,-31.00,20250416,580,129.14,20241210,6.65,Y,008970,500,796 억,,2345618,N,N,18702,N,00,N
20250515,140231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1315,-54,5,-3.94,7576303105,5721105,16.81,1370,1373,1311,1779,959,1369,1324.26,1.47,0,-604570,1515,1442,1366,1293,1217,1478,1329,797,410,500,840,1,1,159323019,2095,-10.52,1.91,12,3.59,-125.00,688.00,1926,20250416,-31.72,580,20241210,126.72,1926,-31.72,20250416,600,119.17,20250210,1926,-31.72,20250416,580,126.72,20241210,6.65,Y,008970,500,796 억,,2345618,N,N,18702,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 20250516 160217 57 100.00 KOSPI 금속 N N N N N 1368 36 2 2.70 27149992265 19603020 106.02 1380 1415 1365 1731 933 1332 1385.02 1.05 0 232162 1494 1413 1362 1281 1230 1387 1255 797 399 500 820 1 1 159323019 2180 -10.94 1.99 12 12.30 -125.00 688.00 1926 20250416 -28.97 580 20241210 135.86 1926 -28.97 20250416 600 128.00 20250210 1926 -28.97 20250416 580 135.86 20241210 6.68 Y 008970 500 796 억 1670852 N N 182591 N 00 N
3 20250516 150218 57 100.00 KOSPI 금속 N N N N N 1370 38 2 2.85 26090547653 18829194 101.84 1380 1415 1365 1731 933 1332 1385.64 1.05 0 103431 1494 1413 1362 1281 1230 1387 1255 797 399 500 820 1 1 159323019 2183 -10.96 1.99 12 11.82 -125.00 688.00 1926 20250416 -28.87 580 20241210 136.21 1926 -28.87 20250416 600 128.33 20250210 1926 -28.87 20250416 580 136.21 20241210 6.68 Y 008970 500 796 억 1670852 N N 65575 N 00 N
4 20250516 140219 57 100.00 KOSPI 금속 N N N N N 1384 52 2 3.90 19916321647 14394171 77.85 1380 1415 1365 1731 933 1332 1383.64 1.05 0 35358 1494 1413 1362 1281 1230 1387 1255 797 399 500 820 1 1 159323019 2205 -11.07 2.01 12 9.03 -125.00 688.00 1926 20250416 -28.14 580 20241210 138.62 1926 -28.14 20250416 600 130.67 20250210 1926 -28.14 20250416 580 138.62 20241210 6.68 Y 008970 500 796 억 1670852 N N 65575 N 00 N
5 20250516 130218 57 100.00 KOSPI 금속 N N N N N 1375 43 2 3.23 16781115057 12132368 65.62 1380 1415 1365 1731 933 1332 1383.17 1.05 0 -263048 1494 1413 1362 1281 1230 1387 1255 797 399 500 820 1 1 159323019 2191 -11.00 2.00 12 7.61 -125.00 688.00 1926 20250416 -28.61 580 20241210 137.07 1926 -28.61 20250416 600 129.17 20250210 1926 -28.61 20250416 580 137.07 20241210 6.68 Y 008970 500 796 억 1670852 N N 65575 N 00 N
6 20250516 120217 57 100.00 KOSPI 금속 N N N N N 1370 38 2 2.85 15860159328 11461158 61.99 1380 1415 1365 1731 933 1332 1383.82 1.05 0 -300708 1494 1413 1362 1281 1230 1387 1255 797 399 500 820 1 1 159323019 2183 -10.96 1.99 12 7.19 -125.00 688.00 1926 20250416 -28.87 580 20241210 136.21 1926 -28.87 20250416 600 128.33 20250210 1926 -28.87 20250416 580 136.21 20241210 6.68 Y 008970 500 796 억 1670852 N N 65575 N 00 N
7 20250516 110212 57 100.00 KOSPI 금속 N N N N N 1376 44 2 3.30 14721664768 10633529 57.51 1380 1415 1365 1731 933 1332 1384.46 1.05 0 -187286 1494 1413 1362 1281 1230 1387 1255 797 399 500 820 1 1 159323019 2192 -11.01 2.00 12 6.67 -125.00 688.00 1926 20250416 -28.56 580 20241210 137.24 1926 -28.56 20250416 600 129.33 20250210 1926 -28.56 20250416 580 137.24 20241210 6.68 Y 008970 500 796 억 1670852 N N 65575 N 00 N
8 20250516 100220 57 100.00 KOSPI 금속 N N N N N 1380 48 2 3.60 12655955792 9140050 49.43 1380 1415 1365 1731 933 1332 1384.67 1.05 0 -151338 1494 1413 1362 1281 1230 1387 1255 797 399 500 820 1 1 159323019 2199 -11.04 2.01 12 5.74 -125.00 688.00 1926 20250416 -28.35 580 20241210 137.93 1926 -28.35 20250416 600 130.00 20250210 1926 -28.35 20250416 580 137.93 20241210 6.68 Y 008970 500 796 억 1670852 N N 65575 N 00 N
9 20250516 090218 57 100.00 KOSPI 금속 N N N N N 1386 54 2 4.05 3851910609 2769240 14.98 1380 1415 1377 1731 933 1332 1390.97 1.05 0 -297259 1494 1413 1362 1281 1230 1387 1255 797 399 500 820 1 1 159323019 2208 -11.09 2.01 12 1.74 -125.00 688.00 1926 20250416 -28.04 580 20241210 138.97 1926 -28.04 20250416 600 131.00 20250210 1926 -28.04 20250416 580 138.97 20241210 6.68 Y 008970 500 796 억 1670852 N N 65575 N 00 N
10 20250515 160230 57 100.00 KOSPI 금속 N N N N N 1332 -37 5 -2.70 21911545882 16148760 47.46 1370 1443 1311 1779 959 1369 1356.92 1.47 0 -661746 1515 1442 1366 1293 1217 1478 1329 797 410 500 840 1 1 159323019 2122 -10.66 1.94 12 10.14 -125.00 688.00 1926 20250416 -30.84 580 20241210 129.66 1926 -30.84 20250416 600 122.00 20250210 1926 -30.84 20250416 580 129.66 20241210 6.65 Y 008970 500 796 억 2345618 N N 60267 N 00 N
11 20250515 150231 57 100.00 KOSPI 금속 N N N N N 1329 -40 5 -2.92 21029503288 15484475 45.51 1370 1443 1311 1779 959 1369 1358.10 1.47 0 -813751 1515 1442 1366 1293 1217 1478 1329 797 410 500 840 1 1 159323019 2117 -10.63 1.93 12 9.72 -125.00 688.00 1926 20250416 -31.00 580 20241210 129.14 1926 -31.00 20250416 600 121.50 20250210 1926 -31.00 20250416 580 129.14 20241210 6.65 Y 008970 500 796 억 2345618 N N 18702 N 00 N
12 20250515 140231 57 100.00 KOSPI 금속 N N N N N 1315 -54 5 -3.94 7576303105 5721105 16.81 1370 1373 1311 1779 959 1369 1324.26 1.47 0 -604570 1515 1442 1366 1293 1217 1478 1329 797 410 500 840 1 1 159323019 2095 -10.52 1.91 12 3.59 -125.00 688.00 1926 20250416 -31.72 580 20241210 126.72 1926 -31.72 20250416 600 119.17 20250210 1926 -31.72 20250416 580 126.72 20241210 6.65 Y 008970 500 796 억 2345618 N N 18702 N 00 N