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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000970/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
20250513,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7310,0,3,0.00,702813415,96723,31.72,7340,7340,7210,9500,5120,7310,7266.25,3.29,0,20214,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1667,12.20,0.47,12,0.42,599.00,15587.00,8380,20250423,-12.77,6000,20250121,21.83,8380,-12.77,20250423,6000,21.83,20250121,8380,-12.77,20250423,6000,21.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,1124,N,00,N
20250513,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7300,-10,5,-0.14,648784185,89322,29.30,7340,7340,7210,9500,5120,7310,7263.43,3.29,0,17760,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1664,12.19,0.47,12,0.39,599.00,15587.00,8380,20250423,-12.89,6000,20250121,21.67,8380,-12.89,20250423,6000,21.67,20250121,8380,-12.89,20250423,6000,21.67,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
20250513,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,-60,5,-0.82,515993915,71065,23.31,7340,7340,7210,9500,5120,7310,7260.87,3.29,0,15814,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1653,12.10,0.47,12,0.31,599.00,15587.00,8380,20250423,-13.48,6000,20250121,20.83,8380,-13.48,20250423,6000,20.83,20250121,8380,-13.48,20250423,6000,20.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
20250513,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,-60,5,-0.82,491491465,67688,22.20,7340,7340,7210,9500,5120,7310,7261.13,3.29,0,15452,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1653,12.10,0.47,12,0.30,599.00,15587.00,8380,20250423,-13.48,6000,20250121,20.83,8380,-13.48,20250423,6000,20.83,20250121,8380,-13.48,20250423,6000,20.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
20250513,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7280,-30,5,-0.41,398962995,54954,18.02,7340,7340,7210,9500,5120,7310,7259.94,3.29,0,13400,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1660,12.15,0.47,12,0.24,599.00,15587.00,8380,20250423,-13.13,6000,20250121,21.33,8380,-13.13,20250423,6000,21.33,20250121,8380,-13.13,20250423,6000,21.33,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
20250513,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,-60,5,-0.82,350943315,48355,15.86,7340,7340,7210,9500,5120,7310,7257.64,3.29,0,13783,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1653,12.10,0.47,12,0.21,599.00,15587.00,8380,20250423,-13.48,6000,20250121,20.83,8380,-13.48,20250423,6000,20.83,20250121,8380,-13.48,20250423,6000,20.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
20250513,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7280,-30,5,-0.41,257483450,35470,11.63,7340,7340,7210,9500,5120,7310,7259.19,3.29,0,13067,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1660,12.15,0.47,12,0.16,599.00,15587.00,8380,20250423,-13.13,6000,20250121,21.33,8380,-13.13,20250423,6000,21.33,20250121,8380,-13.13,20250423,6000,21.33,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
20250513,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7310,0,3,0.00,10274550,1403,0.46,7340,7340,7310,9500,5120,7310,7323.27,3.29,0,405,7483,7396,7263,7176,7043,7440,7220,120,2190,500,5550,10,1,22800500,1667,12.20,0.47,12,0.01,599.00,15587.00,8380,20250423,-12.77,6000,20250121,21.83,8380,-12.77,20250423,6000,21.83,20250121,8380,-12.77,20250423,6000,21.83,20250121,1.94,Y,000970,500,120 억,,749526,N,N,2746,N,00,N
20250512,160111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7310,120,2,1.67,2190362030,301715,57.63,7260,7350,7130,9340,5040,7190,7259.92,3.40,0,-22889,7510,7350,7240,7080,6970,7325,7055,120,2150,500,5460,10,1,22800500,1667,12.20,0.47,12,1.32,599.00,15587.00,8380,20250423,-12.77,6000,20250121,21.83,8380,-12.77,20250423,6000,21.83,20250121,8380,-12.77,20250423,6000,21.83,20250121,2.10,Y,000970,500,120 억,,774559,N,N,2746,N,00,N
20250512,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7250,60,2,0.83,1951860750,268950,51.38,7260,7350,7130,9340,5040,7190,7257.59,3.40,0,-13235,7510,7350,7240,7080,6970,7325,7055,120,2150,500,5460,10,1,22800500,1653,12.10,0.47,12,1.18,599.00,15587.00,8380,20250423,-13.48,6000,20250121,20.83,8380,-13.48,20250423,6000,20.83,20250121,8380,-13.48,20250423,6000,20.83,20250121,2.10,Y,000970,500,120 억,,774559,N,N,10721,N,00,N
20250512,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7340,150,2,2.09,1725559565,237905,45.45,7260,7350,7130,9340,5040,7190,7253.42,3.40,0,-8856,7510,7350,7240,7080,6970,7325,7055,120,2150,500,5460,10,1,22800500,1674,12.25,0.47,12,1.04,599.00,15587.00,8380,20250423,-12.41,6000,20250121,22.33,8380,-12.41,20250423,6000,22.33,20250121,8380,-12.41,20250423,6000,22.33,20250121,2.10,Y,000970,500,120 억,,774559,N,N,10721,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 20250513 160112 57 100.00 KOSPI 금속 N N N N N 7310 0 3 0.00 702813415 96723 31.72 7340 7340 7210 9500 5120 7310 7266.25 3.29 0 20214 7483 7396 7263 7176 7043 7440 7220 120 2190 500 5550 10 1 22800500 1667 12.20 0.47 12 0.42 599.00 15587.00 8380 20250423 -12.77 6000 20250121 21.83 8380 -12.77 20250423 6000 21.83 20250121 8380 -12.77 20250423 6000 21.83 20250121 1.94 Y 000970 500 120 억 749526 N N 1124 N 00 N
3 20250513 150112 57 100.00 KOSPI 금속 N N N N N 7300 -10 5 -0.14 648784185 89322 29.30 7340 7340 7210 9500 5120 7310 7263.43 3.29 0 17760 7483 7396 7263 7176 7043 7440 7220 120 2190 500 5550 10 1 22800500 1664 12.19 0.47 12 0.39 599.00 15587.00 8380 20250423 -12.89 6000 20250121 21.67 8380 -12.89 20250423 6000 21.67 20250121 8380 -12.89 20250423 6000 21.67 20250121 1.94 Y 000970 500 120 억 749526 N N 2746 N 00 N
4 20250513 140112 57 100.00 KOSPI 금속 N N N N N 7250 -60 5 -0.82 515993915 71065 23.31 7340 7340 7210 9500 5120 7310 7260.87 3.29 0 15814 7483 7396 7263 7176 7043 7440 7220 120 2190 500 5550 10 1 22800500 1653 12.10 0.47 12 0.31 599.00 15587.00 8380 20250423 -13.48 6000 20250121 20.83 8380 -13.48 20250423 6000 20.83 20250121 8380 -13.48 20250423 6000 20.83 20250121 1.94 Y 000970 500 120 억 749526 N N 2746 N 00 N
5 20250513 130112 57 100.00 KOSPI 금속 N N N N N 7250 -60 5 -0.82 491491465 67688 22.20 7340 7340 7210 9500 5120 7310 7261.13 3.29 0 15452 7483 7396 7263 7176 7043 7440 7220 120 2190 500 5550 10 1 22800500 1653 12.10 0.47 12 0.30 599.00 15587.00 8380 20250423 -13.48 6000 20250121 20.83 8380 -13.48 20250423 6000 20.83 20250121 8380 -13.48 20250423 6000 20.83 20250121 1.94 Y 000970 500 120 억 749526 N N 2746 N 00 N
6 20250513 120112 57 100.00 KOSPI 금속 N N N N N 7280 -30 5 -0.41 398962995 54954 18.02 7340 7340 7210 9500 5120 7310 7259.94 3.29 0 13400 7483 7396 7263 7176 7043 7440 7220 120 2190 500 5550 10 1 22800500 1660 12.15 0.47 12 0.24 599.00 15587.00 8380 20250423 -13.13 6000 20250121 21.33 8380 -13.13 20250423 6000 21.33 20250121 8380 -13.13 20250423 6000 21.33 20250121 1.94 Y 000970 500 120 억 749526 N N 2746 N 00 N
7 20250513 110112 57 100.00 KOSPI 금속 N N N N N 7250 -60 5 -0.82 350943315 48355 15.86 7340 7340 7210 9500 5120 7310 7257.64 3.29 0 13783 7483 7396 7263 7176 7043 7440 7220 120 2190 500 5550 10 1 22800500 1653 12.10 0.47 12 0.21 599.00 15587.00 8380 20250423 -13.48 6000 20250121 20.83 8380 -13.48 20250423 6000 20.83 20250121 8380 -13.48 20250423 6000 20.83 20250121 1.94 Y 000970 500 120 억 749526 N N 2746 N 00 N
8 20250513 100112 57 100.00 KOSPI 금속 N N N N N 7280 -30 5 -0.41 257483450 35470 11.63 7340 7340 7210 9500 5120 7310 7259.19 3.29 0 13067 7483 7396 7263 7176 7043 7440 7220 120 2190 500 5550 10 1 22800500 1660 12.15 0.47 12 0.16 599.00 15587.00 8380 20250423 -13.13 6000 20250121 21.33 8380 -13.13 20250423 6000 21.33 20250121 8380 -13.13 20250423 6000 21.33 20250121 1.94 Y 000970 500 120 억 749526 N N 2746 N 00 N
9 20250513 090113 57 100.00 KOSPI 금속 N N N N N 7310 0 3 0.00 10274550 1403 0.46 7340 7340 7310 9500 5120 7310 7323.27 3.29 0 405 7483 7396 7263 7176 7043 7440 7220 120 2190 500 5550 10 1 22800500 1667 12.20 0.47 12 0.01 599.00 15587.00 8380 20250423 -12.77 6000 20250121 21.83 8380 -12.77 20250423 6000 21.83 20250121 8380 -12.77 20250423 6000 21.83 20250121 1.94 Y 000970 500 120 억 749526 N N 2746 N 00 N
10 20250512 160111 57 100.00 KOSPI 금속 N N N N N 7310 120 2 1.67 2190362030 301715 57.63 7260 7350 7130 9340 5040 7190 7259.92 3.40 0 -22889 7510 7350 7240 7080 6970 7325 7055 120 2150 500 5460 10 1 22800500 1667 12.20 0.47 12 1.32 599.00 15587.00 8380 20250423 -12.77 6000 20250121 21.83 8380 -12.77 20250423 6000 21.83 20250121 8380 -12.77 20250423 6000 21.83 20250121 2.10 Y 000970 500 120 억 774559 N N 2746 N 00 N
11 20250512 150112 57 100.00 KOSPI 금속 N N N N N 7250 60 2 0.83 1951860750 268950 51.38 7260 7350 7130 9340 5040 7190 7257.59 3.40 0 -13235 7510 7350 7240 7080 6970 7325 7055 120 2150 500 5460 10 1 22800500 1653 12.10 0.47 12 1.18 599.00 15587.00 8380 20250423 -13.48 6000 20250121 20.83 8380 -13.48 20250423 6000 20.83 20250121 8380 -13.48 20250423 6000 20.83 20250121 2.10 Y 000970 500 120 억 774559 N N 10721 N 00 N
12 20250512 140112 57 100.00 KOSPI 금속 N N N N N 7340 150 2 2.09 1725559565 237905 45.45 7260 7350 7130 9340 5040 7190 7253.42 3.40 0 -8856 7510 7350 7240 7080 6970 7325 7055 120 2150 500 5460 10 1 22800500 1674 12.25 0.47 12 1.04 599.00 15587.00 8380 20250423 -12.41 6000 20250121 22.33 8380 -12.41 20250423 6000 22.33 20250121 8380 -12.41 20250423 6000 22.33 20250121 2.10 Y 000970 500 120 억 774559 N N 10721 N 00 N