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
008970/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
20250422,160231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1635,-20,5,-1.21,41679608040,25116155,55.94,1632,1713,1629,2150,1159,1655,1659.52,2.63,0,-212624,1803,1729,1688,1614,1573,1766,1651,794,495,500,1020,1,1,158844223,2597,-13.08,2.38,12,15.81,-125.00,688.00,1926,20250416,-15.11,580,20241210,181.90,1926,-15.11,20250416,600,172.50,20250210,1926,-15.11,20250416,580,181.90,20241210,7.39,Y,008970,500,794 억,,4174316,N,N,166659,N,00,N
20250422,150235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1635,-20,5,-1.21,39753084442,23938547,53.31,1632,1713,1629,2150,1159,1655,1660.63,2.63,0,-190396,1803,1729,1688,1614,1573,1766,1651,794,495,500,1020,1,1,158844223,2597,-13.08,2.38,12,15.07,-125.00,688.00,1926,20250416,-15.11,580,20241210,181.90,1926,-15.11,20250416,600,172.50,20250210,1926,-15.11,20250416,580,181.90,20241210,7.39,Y,008970,500,794 억,,4174316,N,N,26590,N,00,N
20250422,140235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1636,-19,5,-1.15,35562974761,21391329,47.64,1632,1713,1629,2150,1159,1655,1662.50,2.63,0,-189627,1803,1729,1688,1614,1573,1766,1651,794,495,500,1020,1,1,158844223,2599,-13.09,2.38,12,13.47,-125.00,688.00,1926,20250416,-15.06,580,20241210,182.07,1926,-15.06,20250416,600,172.67,20250210,1926,-15.06,20250416,580,182.07,20241210,7.39,Y,008970,500,794 억,,4174316,N,N,26590,N,00,N
20250422,130235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1641,-14,5,-0.85,33326564990,20025747,44.60,1632,1713,1629,2150,1159,1655,1664.19,2.63,0,-51237,1803,1729,1688,1614,1573,1766,1651,794,495,500,1020,1,1,158844223,2607,-13.13,2.39,12,12.61,-125.00,688.00,1926,20250416,-14.80,580,20241210,182.93,1926,-14.80,20250416,600,173.50,20250210,1926,-14.80,20250416,580,182.93,20241210,7.39,Y,008970,500,794 억,,4174316,N,N,26590,N,00,N
20250422,120234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1654,-1,5,-0.06,31045205373,18640446,41.51,1632,1713,1629,2150,1159,1655,1665.48,2.63,0,-80028,1803,1729,1688,1614,1573,1766,1651,794,495,500,1020,1,1,158844223,2627,-13.23,2.40,12,11.74,-125.00,688.00,1926,20250416,-14.12,580,20241210,185.17,1926,-14.12,20250416,600,175.67,20250210,1926,-14.12,20250416,580,185.17,20241210,7.39,Y,008970,500,794 억,,4174316,N,N,26590,N,00,N
20250422,110235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1676,21,2,1.27,26410684696,15854997,35.31,1632,1713,1629,2150,1159,1655,1665.77,2.63,0,-46870,1803,1729,1688,1614,1573,1766,1651,794,495,500,1020,1,1,158844223,2662,-13.41,2.44,12,9.98,-125.00,688.00,1926,20250416,-12.98,580,20241210,188.97,1926,-12.98,20250416,600,179.33,20250210,1926,-12.98,20250416,580,188.97,20241210,7.39,Y,008970,500,794 억,,4174316,N,N,26590,N,00,N
20250422,100235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1648,-7,5,-0.42,12769645701,7713801,17.18,1632,1690,1629,2150,1159,1655,1655.43,2.63,0,109520,1803,1729,1688,1614,1573,1766,1651,794,495,500,1020,1,1,158844223,2618,-13.18,2.40,12,4.86,-125.00,688.00,1926,20250416,-14.43,580,20241210,184.14,1926,-14.43,20250416,600,174.67,20250210,1926,-14.43,20250416,580,184.14,20241210,7.39,Y,008970,500,794 억,,4174316,N,N,26590,N,00,N
20250422,090235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1663,8,2,0.48,2029947266,1222176,2.72,1632,1690,1629,2150,1159,1655,1660.99,2.63,0,224783,1803,1729,1688,1614,1573,1766,1651,794,495,500,1020,1,1,158844223,2642,-13.30,2.42,12,0.77,-125.00,688.00,1926,20250416,-13.66,580,20241210,186.72,1926,-13.66,20250416,600,177.17,20250210,1926,-13.66,20250416,580,186.72,20241210,7.39,Y,008970,500,794 억,,4174316,N,N,26590,N,00,N
20250421,160230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1655,29,2,1.78,75669042211,44338011,101.00,1649,1762,1647,2110,1139,1626,1706.72,2.50,0,203173,1842,1734,1679,1571,1516,1706,1543,794,484,500,1000,1,1,158844223,2629,-13.24,2.41,12,27.91,-125.00,688.00,1926,20250416,-14.07,580,20241210,185.34,1926,-14.07,20250416,600,175.83,20250210,1926,-14.07,20250416,580,185.34,20241210,7.31,Y,008970,500,794 억,,3969439,N,N,26590,N,00,N
20250421,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1665,39,2,2.40,73448418186,43000668,97.95,1649,1762,1647,2110,1139,1626,1708.11,2.50,0,150097,1842,1734,1679,1571,1516,1706,1543,794,484,500,1000,1,1,158844223,2645,-13.32,2.42,12,27.07,-125.00,688.00,1926,20250416,-13.55,580,20241210,187.07,1926,-13.55,20250416,600,177.50,20250210,1926,-13.55,20250416,580,187.07,20241210,7.31,Y,008970,500,794 억,,3969439,N,N,58702,N,00,N
20250421,140234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1669,43,2,2.64,67871420505,39654240,90.33,1649,1762,1647,2110,1139,1626,1711.62,2.50,0,206832,1842,1734,1679,1571,1516,1706,1543,794,484,500,1000,1,1,158844223,2651,-13.35,2.43,12,24.96,-125.00,688.00,1926,20250416,-13.34,580,20241210,187.76,1926,-13.34,20250416,600,178.17,20250210,1926,-13.34,20250416,580,187.76,20241210,7.31,Y,008970,500,794 억,,3969439,N,N,58702,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 160231 57 100.00 KOSPI 금속 N N N N N 1635 -20 5 -1.21 41679608040 25116155 55.94 1632 1713 1629 2150 1159 1655 1659.52 2.63 0 -212624 1803 1729 1688 1614 1573 1766 1651 794 495 500 1020 1 1 158844223 2597 -13.08 2.38 12 15.81 -125.00 688.00 1926 20250416 -15.11 580 20241210 181.90 1926 -15.11 20250416 600 172.50 20250210 1926 -15.11 20250416 580 181.90 20241210 7.39 Y 008970 500 794 억 4174316 N N 166659 N 00 N
3 20250422 150235 57 100.00 KOSPI 금속 N N N N N 1635 -20 5 -1.21 39753084442 23938547 53.31 1632 1713 1629 2150 1159 1655 1660.63 2.63 0 -190396 1803 1729 1688 1614 1573 1766 1651 794 495 500 1020 1 1 158844223 2597 -13.08 2.38 12 15.07 -125.00 688.00 1926 20250416 -15.11 580 20241210 181.90 1926 -15.11 20250416 600 172.50 20250210 1926 -15.11 20250416 580 181.90 20241210 7.39 Y 008970 500 794 억 4174316 N N 26590 N 00 N
4 20250422 140235 57 100.00 KOSPI 금속 N N N N N 1636 -19 5 -1.15 35562974761 21391329 47.64 1632 1713 1629 2150 1159 1655 1662.50 2.63 0 -189627 1803 1729 1688 1614 1573 1766 1651 794 495 500 1020 1 1 158844223 2599 -13.09 2.38 12 13.47 -125.00 688.00 1926 20250416 -15.06 580 20241210 182.07 1926 -15.06 20250416 600 172.67 20250210 1926 -15.06 20250416 580 182.07 20241210 7.39 Y 008970 500 794 억 4174316 N N 26590 N 00 N
5 20250422 130235 57 100.00 KOSPI 금속 N N N N N 1641 -14 5 -0.85 33326564990 20025747 44.60 1632 1713 1629 2150 1159 1655 1664.19 2.63 0 -51237 1803 1729 1688 1614 1573 1766 1651 794 495 500 1020 1 1 158844223 2607 -13.13 2.39 12 12.61 -125.00 688.00 1926 20250416 -14.80 580 20241210 182.93 1926 -14.80 20250416 600 173.50 20250210 1926 -14.80 20250416 580 182.93 20241210 7.39 Y 008970 500 794 억 4174316 N N 26590 N 00 N
6 20250422 120234 57 100.00 KOSPI 금속 N N N N N 1654 -1 5 -0.06 31045205373 18640446 41.51 1632 1713 1629 2150 1159 1655 1665.48 2.63 0 -80028 1803 1729 1688 1614 1573 1766 1651 794 495 500 1020 1 1 158844223 2627 -13.23 2.40 12 11.74 -125.00 688.00 1926 20250416 -14.12 580 20241210 185.17 1926 -14.12 20250416 600 175.67 20250210 1926 -14.12 20250416 580 185.17 20241210 7.39 Y 008970 500 794 억 4174316 N N 26590 N 00 N
7 20250422 110235 57 100.00 KOSPI 금속 N N N N N 1676 21 2 1.27 26410684696 15854997 35.31 1632 1713 1629 2150 1159 1655 1665.77 2.63 0 -46870 1803 1729 1688 1614 1573 1766 1651 794 495 500 1020 1 1 158844223 2662 -13.41 2.44 12 9.98 -125.00 688.00 1926 20250416 -12.98 580 20241210 188.97 1926 -12.98 20250416 600 179.33 20250210 1926 -12.98 20250416 580 188.97 20241210 7.39 Y 008970 500 794 억 4174316 N N 26590 N 00 N
8 20250422 100235 57 100.00 KOSPI 금속 N N N N N 1648 -7 5 -0.42 12769645701 7713801 17.18 1632 1690 1629 2150 1159 1655 1655.43 2.63 0 109520 1803 1729 1688 1614 1573 1766 1651 794 495 500 1020 1 1 158844223 2618 -13.18 2.40 12 4.86 -125.00 688.00 1926 20250416 -14.43 580 20241210 184.14 1926 -14.43 20250416 600 174.67 20250210 1926 -14.43 20250416 580 184.14 20241210 7.39 Y 008970 500 794 억 4174316 N N 26590 N 00 N
9 20250422 090235 57 100.00 KOSPI 금속 N N N N N 1663 8 2 0.48 2029947266 1222176 2.72 1632 1690 1629 2150 1159 1655 1660.99 2.63 0 224783 1803 1729 1688 1614 1573 1766 1651 794 495 500 1020 1 1 158844223 2642 -13.30 2.42 12 0.77 -125.00 688.00 1926 20250416 -13.66 580 20241210 186.72 1926 -13.66 20250416 600 177.17 20250210 1926 -13.66 20250416 580 186.72 20241210 7.39 Y 008970 500 794 억 4174316 N N 26590 N 00 N
10 20250421 160230 57 100.00 KOSPI 금속 N N N N N 1655 29 2 1.78 75669042211 44338011 101.00 1649 1762 1647 2110 1139 1626 1706.72 2.50 0 203173 1842 1734 1679 1571 1516 1706 1543 794 484 500 1000 1 1 158844223 2629 -13.24 2.41 12 27.91 -125.00 688.00 1926 20250416 -14.07 580 20241210 185.34 1926 -14.07 20250416 600 175.83 20250210 1926 -14.07 20250416 580 185.34 20241210 7.31 Y 008970 500 794 억 3969439 N N 26590 N 00 N
11 20250421 150234 57 100.00 KOSPI 금속 N N N N N 1665 39 2 2.40 73448418186 43000668 97.95 1649 1762 1647 2110 1139 1626 1708.11 2.50 0 150097 1842 1734 1679 1571 1516 1706 1543 794 484 500 1000 1 1 158844223 2645 -13.32 2.42 12 27.07 -125.00 688.00 1926 20250416 -13.55 580 20241210 187.07 1926 -13.55 20250416 600 177.50 20250210 1926 -13.55 20250416 580 187.07 20241210 7.31 Y 008970 500 794 억 3969439 N N 58702 N 00 N
12 20250421 140234 57 100.00 KOSPI 금속 N N N N N 1669 43 2 2.64 67871420505 39654240 90.33 1649 1762 1647 2110 1139 1626 1711.62 2.50 0 206832 1842 1734 1679 1571 1516 1706 1543 794 484 500 1000 1 1 158844223 2651 -13.35 2.43 12 24.96 -125.00 688.00 1926 20250416 -13.34 580 20241210 187.76 1926 -13.34 20250416 600 178.17 20250210 1926 -13.34 20250416 580 187.76 20241210 7.31 Y 008970 500 794 억 3969439 N N 58702 N 00 N