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
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
20250414,160231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1575,206,2,15.05,208017132994,139508373,254.97,1380,1639,1370,1779,959,1369,1490.53,1.86,0,3758282,1472,1420,1394,1342,1316,1407,1329,788,410,500,840,1,1,157681434,2483,-12.60,2.29,12,88.47,-125.00,688.00,1678,20240607,-6.14,580,20241210,171.55,1639,-3.90,20250414,600,162.50,20250210,1678,-6.14,20240607,580,171.55,20241210,4.16,Y,008970,500,788 억,,2937465,N,N,457320,N,00,N
20250414,150232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1446,77,2,5.62,114142544012,79323528,144.97,1380,1484,1370,1779,959,1369,1438.96,1.86,0,2701775,1472,1420,1394,1342,1316,1407,1329,788,410,500,840,1,1,157681434,2280,-11.57,2.10,12,50.31,-125.00,688.00,1678,20240607,-13.83,580,20241210,149.31,1584,-8.71,20250410,600,141.00,20250210,1678,-13.83,20240607,580,149.31,20241210,4.16,Y,008970,500,788 억,,2937465,N,N,49533,N,00,N
20250414,140231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1408,39,2,2.85,103051469383,71575411,130.81,1380,1484,1370,1779,959,1369,1439.77,1.86,0,1991806,1472,1420,1394,1342,1316,1407,1329,788,410,500,840,1,1,157681434,2220,-11.26,2.05,12,45.39,-125.00,688.00,1678,20240607,-16.09,580,20241210,142.76,1584,-11.11,20250410,600,134.67,20250210,1678,-16.09,20240607,580,142.76,20241210,4.16,Y,008970,500,788 억,,2937465,N,N,49533,N,00,N
20250414,130231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1412,43,2,3.14,97578009318,67672030,123.68,1380,1484,1370,1779,959,1369,1441.94,1.86,0,1901851,1472,1420,1394,1342,1316,1407,1329,788,410,500,840,1,1,157681434,2226,-11.30,2.05,12,42.92,-125.00,688.00,1678,20240607,-15.85,580,20241210,143.45,1584,-10.86,20250410,600,135.33,20250210,1678,-15.85,20240607,580,143.45,20241210,4.16,Y,008970,500,788 억,,2937465,N,N,49533,N,00,N
20250414,120232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1422,53,2,3.87,93409260974,64735157,118.31,1380,1484,1370,1779,959,1369,1442.96,1.86,0,2092221,1472,1420,1394,1342,1316,1407,1329,788,410,500,840,1,1,157681434,2242,-11.38,2.07,12,41.05,-125.00,688.00,1678,20240607,-15.26,580,20241210,145.17,1584,-10.23,20250410,600,137.00,20250210,1678,-15.26,20240607,580,145.17,20241210,4.16,Y,008970,500,788 억,,2937465,N,N,49533,N,00,N
20250414,110231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1441,72,2,5.26,86557690736,59930264,109.53,1380,1484,1370,1779,959,1369,1444.32,1.86,0,1876517,1472,1420,1394,1342,1316,1407,1329,788,410,500,840,1,1,157681434,2272,-11.53,2.09,12,38.01,-125.00,688.00,1678,20240607,-14.12,580,20241210,148.45,1584,-9.03,20250410,600,140.17,20250210,1678,-14.12,20240607,580,148.45,20241210,4.16,Y,008970,500,788 억,,2937465,N,N,49533,N,00,N
20250414,100232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1460,91,2,6.65,71818002512,49747494,90.92,1380,1484,1370,1779,959,1369,1443.67,1.86,0,1892367,1472,1420,1394,1342,1316,1407,1329,788,410,500,840,1,1,157681434,2302,-11.68,2.12,12,31.55,-125.00,688.00,1678,20240607,-12.99,580,20241210,151.72,1584,-7.83,20250410,600,143.33,20250210,1678,-12.99,20240607,580,151.72,20241210,4.16,Y,008970,500,788 억,,2937465,N,N,49533,N,00,N
20250414,090232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1399,30,2,2.19,3088732525,2235494,4.09,1380,1400,1370,1779,959,1369,1381.74,1.86,0,-80387,1472,1420,1394,1342,1316,1407,1329,788,410,500,840,1,1,157681434,2206,-11.19,2.03,12,1.42,-125.00,688.00,1678,20240607,-16.63,580,20241210,141.21,1584,-11.68,20250410,600,133.17,20250210,1678,-16.63,20240607,580,141.21,20241210,4.16,Y,008970,500,788 억,,2937465,N,N,49533,N,00,N
20250411,160230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1369,-98,5,-6.68,70708041142,50344661,20.11,1436,1446,1368,1907,1027,1467,1404.63,2.26,0,-714272,1719,1592,1457,1330,1195,1656,1394,788,440,500,900,1,1,157681434,2159,-10.95,1.99,12,31.93,-125.00,688.00,1678,20240607,-18.41,580,20241210,136.03,1584,-13.57,20250410,600,128.17,20250210,1678,-18.41,20240607,580,136.03,20241210,5.05,Y,008970,500,788 억,,3567263,N,N,49533,N,00,N
20250411,150231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,-89,5,-6.07,66699159026,47421369,18.94,1436,1446,1371,1907,1027,1467,1406.51,2.26,0,-1215568,1719,1592,1457,1330,1195,1656,1394,788,440,500,900,1,1,157681434,2173,-11.02,2.00,12,30.07,-125.00,688.00,1678,20240607,-17.88,580,20241210,137.59,1584,-13.01,20250410,600,129.67,20250210,1678,-17.88,20240607,580,137.59,20241210,5.05,Y,008970,500,788 억,,3567263,N,N,25149,N,00,N
20250411,140231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1396,-71,5,-4.84,62433251462,44337936,17.71,1436,1446,1371,1907,1027,1467,1408.11,2.26,0,-1231543,1719,1592,1457,1330,1195,1656,1394,788,440,500,900,1,1,157681434,2201,-11.17,2.03,12,28.12,-125.00,688.00,1678,20240607,-16.81,580,20241210,140.69,1584,-11.87,20250410,600,132.67,20250210,1678,-16.81,20240607,580,140.69,20241210,5.05,Y,008970,500,788 억,,3567263,N,N,25149,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 160231 57 100.00 KOSPI 금속 N N N N N 1575 206 2 15.05 208017132994 139508373 254.97 1380 1639 1370 1779 959 1369 1490.53 1.86 0 3758282 1472 1420 1394 1342 1316 1407 1329 788 410 500 840 1 1 157681434 2483 -12.60 2.29 12 88.47 -125.00 688.00 1678 20240607 -6.14 580 20241210 171.55 1639 -3.90 20250414 600 162.50 20250210 1678 -6.14 20240607 580 171.55 20241210 4.16 Y 008970 500 788 억 2937465 N N 457320 N 00 N
3 20250414 150232 57 100.00 KOSPI 금속 N N N N N 1446 77 2 5.62 114142544012 79323528 144.97 1380 1484 1370 1779 959 1369 1438.96 1.86 0 2701775 1472 1420 1394 1342 1316 1407 1329 788 410 500 840 1 1 157681434 2280 -11.57 2.10 12 50.31 -125.00 688.00 1678 20240607 -13.83 580 20241210 149.31 1584 -8.71 20250410 600 141.00 20250210 1678 -13.83 20240607 580 149.31 20241210 4.16 Y 008970 500 788 억 2937465 N N 49533 N 00 N
4 20250414 140231 57 100.00 KOSPI 금속 N N N N N 1408 39 2 2.85 103051469383 71575411 130.81 1380 1484 1370 1779 959 1369 1439.77 1.86 0 1991806 1472 1420 1394 1342 1316 1407 1329 788 410 500 840 1 1 157681434 2220 -11.26 2.05 12 45.39 -125.00 688.00 1678 20240607 -16.09 580 20241210 142.76 1584 -11.11 20250410 600 134.67 20250210 1678 -16.09 20240607 580 142.76 20241210 4.16 Y 008970 500 788 억 2937465 N N 49533 N 00 N
5 20250414 130231 57 100.00 KOSPI 금속 N N N N N 1412 43 2 3.14 97578009318 67672030 123.68 1380 1484 1370 1779 959 1369 1441.94 1.86 0 1901851 1472 1420 1394 1342 1316 1407 1329 788 410 500 840 1 1 157681434 2226 -11.30 2.05 12 42.92 -125.00 688.00 1678 20240607 -15.85 580 20241210 143.45 1584 -10.86 20250410 600 135.33 20250210 1678 -15.85 20240607 580 143.45 20241210 4.16 Y 008970 500 788 억 2937465 N N 49533 N 00 N
6 20250414 120232 57 100.00 KOSPI 금속 N N N N N 1422 53 2 3.87 93409260974 64735157 118.31 1380 1484 1370 1779 959 1369 1442.96 1.86 0 2092221 1472 1420 1394 1342 1316 1407 1329 788 410 500 840 1 1 157681434 2242 -11.38 2.07 12 41.05 -125.00 688.00 1678 20240607 -15.26 580 20241210 145.17 1584 -10.23 20250410 600 137.00 20250210 1678 -15.26 20240607 580 145.17 20241210 4.16 Y 008970 500 788 억 2937465 N N 49533 N 00 N
7 20250414 110231 57 100.00 KOSPI 금속 N N N N N 1441 72 2 5.26 86557690736 59930264 109.53 1380 1484 1370 1779 959 1369 1444.32 1.86 0 1876517 1472 1420 1394 1342 1316 1407 1329 788 410 500 840 1 1 157681434 2272 -11.53 2.09 12 38.01 -125.00 688.00 1678 20240607 -14.12 580 20241210 148.45 1584 -9.03 20250410 600 140.17 20250210 1678 -14.12 20240607 580 148.45 20241210 4.16 Y 008970 500 788 억 2937465 N N 49533 N 00 N
8 20250414 100232 57 100.00 KOSPI 금속 N N N N N 1460 91 2 6.65 71818002512 49747494 90.92 1380 1484 1370 1779 959 1369 1443.67 1.86 0 1892367 1472 1420 1394 1342 1316 1407 1329 788 410 500 840 1 1 157681434 2302 -11.68 2.12 12 31.55 -125.00 688.00 1678 20240607 -12.99 580 20241210 151.72 1584 -7.83 20250410 600 143.33 20250210 1678 -12.99 20240607 580 151.72 20241210 4.16 Y 008970 500 788 억 2937465 N N 49533 N 00 N
9 20250414 090232 57 100.00 KOSPI 금속 N N N N N 1399 30 2 2.19 3088732525 2235494 4.09 1380 1400 1370 1779 959 1369 1381.74 1.86 0 -80387 1472 1420 1394 1342 1316 1407 1329 788 410 500 840 1 1 157681434 2206 -11.19 2.03 12 1.42 -125.00 688.00 1678 20240607 -16.63 580 20241210 141.21 1584 -11.68 20250410 600 133.17 20250210 1678 -16.63 20240607 580 141.21 20241210 4.16 Y 008970 500 788 억 2937465 N N 49533 N 00 N
10 20250411 160230 57 100.00 KOSPI 금속 N N N N N 1369 -98 5 -6.68 70708041142 50344661 20.11 1436 1446 1368 1907 1027 1467 1404.63 2.26 0 -714272 1719 1592 1457 1330 1195 1656 1394 788 440 500 900 1 1 157681434 2159 -10.95 1.99 12 31.93 -125.00 688.00 1678 20240607 -18.41 580 20241210 136.03 1584 -13.57 20250410 600 128.17 20250210 1678 -18.41 20240607 580 136.03 20241210 5.05 Y 008970 500 788 억 3567263 N N 49533 N 00 N
11 20250411 150231 57 100.00 KOSPI 금속 N N N N N 1378 -89 5 -6.07 66699159026 47421369 18.94 1436 1446 1371 1907 1027 1467 1406.51 2.26 0 -1215568 1719 1592 1457 1330 1195 1656 1394 788 440 500 900 1 1 157681434 2173 -11.02 2.00 12 30.07 -125.00 688.00 1678 20240607 -17.88 580 20241210 137.59 1584 -13.01 20250410 600 129.67 20250210 1678 -17.88 20240607 580 137.59 20241210 5.05 Y 008970 500 788 억 3567263 N N 25149 N 00 N
12 20250411 140231 57 100.00 KOSPI 금속 N N N N N 1396 -71 5 -4.84 62433251462 44337936 17.71 1436 1446 1371 1907 1027 1467 1408.11 2.26 0 -1231543 1719 1592 1457 1330 1195 1656 1394 788 440 500 900 1 1 157681434 2201 -11.17 2.03 12 28.12 -125.00 688.00 1678 20240607 -16.81 580 20241210 140.69 1584 -11.87 20250410 600 132.67 20250210 1678 -16.81 20240607 580 140.69 20241210 5.05 Y 008970 500 788 억 3567263 N N 25149 N 00 N