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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004970/price/prices-20250301.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
20250312,160200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8650,100,2,1.17,113274760,13194,132.36,8550,8680,8450,11110,5990,8550,8585.32,3.99,0,-4377,8690,8620,8520,8450,8350,8655,8485,80,2560,500,6320,10,1,16000000,1384,8.06,0.24,12,0.08,1073.00,35815.00,12490,20240620,-30.74,8200,20250203,5.49,9630,-10.18,20250106,8200,5.49,20250203,12490,-30.74,20240620,8200,5.49,20250203,0.31,N,004970,500,80 억,,638172,N,N,18,N,00,N
20250312,150202,55,60.00,KOSPI,,,N,N,N,Y,60,N,8590,40,2,0.47,87725520,10240,102.73,8550,8680,8450,11110,5990,8550,8566.95,3.99,0,-4335,8690,8620,8520,8450,8350,8655,8485,80,2560,500,6320,10,1,16000000,1374,8.01,0.24,12,0.06,1073.00,35815.00,12490,20240620,-31.22,8200,20250203,4.76,9630,-10.80,20250106,8200,4.76,20250203,12490,-31.22,20240620,8200,4.76,20250203,0.31,N,004970,500,80 억,,638172,N,N,3,N,00,N
20250312,140201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8600,50,2,0.58,64604350,7551,75.75,8550,8680,8450,11110,5990,8550,8555.73,3.99,0,-3743,8690,8620,8520,8450,8350,8655,8485,80,2560,500,6320,10,1,16000000,1376,8.01,0.24,12,0.05,1073.00,35815.00,12490,20240620,-31.14,8200,20250203,4.88,9630,-10.70,20250106,8200,4.88,20250203,12490,-31.14,20240620,8200,4.88,20250203,0.31,N,004970,500,80 억,,638172,N,N,3,N,00,N
20250312,130200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8550,0,3,0.00,52925010,6186,62.06,8550,8680,8450,11110,5990,8550,8555.61,3.99,0,-2986,8690,8620,8520,8450,8350,8655,8485,80,2560,500,6320,10,1,16000000,1368,7.97,0.24,12,0.04,1073.00,35815.00,12490,20240620,-31.55,8200,20250203,4.27,9630,-11.21,20250106,8200,4.27,20250203,12490,-31.55,20240620,8200,4.27,20250203,0.31,N,004970,500,80 억,,638172,N,N,3,N,00,N
20250312,120201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8560,10,2,0.12,45272200,5290,53.07,8550,8680,8450,11110,5990,8550,8558.07,3.99,0,-2661,8690,8620,8520,8450,8350,8655,8485,80,2560,500,6320,10,1,16000000,1370,7.98,0.24,12,0.03,1073.00,35815.00,12490,20240620,-31.47,8200,20250203,4.39,9630,-11.11,20250106,8200,4.39,20250203,12490,-31.47,20240620,8200,4.39,20250203,0.31,N,004970,500,80 억,,638172,N,N,3,N,00,N
20250312,110201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8560,10,2,0.12,42284760,4941,49.57,8550,8680,8450,11110,5990,8550,8557.94,3.99,0,-2595,8690,8620,8520,8450,8350,8655,8485,80,2560,500,6320,10,1,16000000,1370,7.98,0.24,12,0.03,1073.00,35815.00,12490,20240620,-31.47,8200,20250203,4.39,9630,-11.11,20250106,8200,4.39,20250203,12490,-31.47,20240620,8200,4.39,20250203,0.31,N,004970,500,80 억,,638172,N,N,3,N,00,N
20250312,100201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8560,10,2,0.12,25428820,2976,29.86,8550,8680,8450,11110,5990,8550,8544.63,3.99,0,-1388,8690,8620,8520,8450,8350,8655,8485,80,2560,500,6320,10,1,16000000,1370,7.98,0.24,12,0.02,1073.00,35815.00,12490,20240620,-31.47,8200,20250203,4.39,9630,-11.11,20250106,8200,4.39,20250203,12490,-31.47,20240620,8200,4.39,20250203,0.31,N,004970,500,80 억,,638172,N,N,3,N,00,N
20250312,090201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8550,0,3,0.00,8550,1,0.01,8550,8550,8550,11110,5990,8550,8550.00,3.99,0,-1,8690,8620,8520,8450,8350,8655,8485,80,2560,500,6320,10,1,16000000,1368,7.97,0.24,12,0.00,1073.00,35815.00,12490,20240620,-31.55,8200,20250203,4.27,9630,-11.21,20250106,8200,4.27,20250203,12490,-31.55,20240620,8200,4.27,20250203,0.31,N,004970,500,80 억,,638172,N,N,3,N,00,N
20250311,160200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8550,-80,5,-0.93,84356970,9961,113.93,8460,8590,8420,11210,6050,8630,8468.73,3.98,0,1663,8756,8692,8596,8532,8436,8725,8565,80,2580,500,6380,10,1,16000000,1368,7.97,0.24,12,0.06,1073.00,35815.00,12490,20240620,-31.55,8200,20250203,4.27,9630,-11.21,20250106,8200,4.27,20250203,12490,-31.55,20240620,8200,4.27,20250203,0.31,N,004970,500,80 억,,636062,N,N,3,N,00,N
20250311,150201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8490,-140,5,-1.62,82405190,9732,111.31,8460,8590,8420,11210,6050,8630,8467.45,3.98,0,1794,8756,8692,8596,8532,8436,8725,8565,80,2580,500,6380,10,1,16000000,1358,7.91,0.24,12,0.06,1073.00,35815.00,12490,20240620,-32.03,8200,20250203,3.54,9630,-11.84,20250106,8200,3.54,20250203,12490,-32.03,20240620,8200,3.54,20250203,0.31,N,004970,500,80 억,,636062,N,N,2,N,00,N
20250311,140201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8550,-80,5,-0.93,78619960,9287,106.22,8460,8590,8420,11210,6050,8630,8465.59,3.98,0,1834,8756,8692,8596,8532,8436,8725,8565,80,2580,500,6380,10,1,16000000,1368,7.97,0.24,12,0.06,1073.00,35815.00,12490,20240620,-31.55,8200,20250203,4.27,9630,-11.21,20250106,8200,4.27,20250203,12490,-31.55,20240620,8200,4.27,20250203,0.31,N,004970,500,80 억,,636062,N,N,2,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 20250312 160200 55 60.00 KOSPI N N N Y 60 N 8650 100 2 1.17 113274760 13194 132.36 8550 8680 8450 11110 5990 8550 8585.32 3.99 0 -4377 8690 8620 8520 8450 8350 8655 8485 80 2560 500 6320 10 1 16000000 1384 8.06 0.24 12 0.08 1073.00 35815.00 12490 20240620 -30.74 8200 20250203 5.49 9630 -10.18 20250106 8200 5.49 20250203 12490 -30.74 20240620 8200 5.49 20250203 0.31 N 004970 500 80 억 638172 N N 18 N 00 N
3 20250312 150202 55 60.00 KOSPI N N N Y 60 N 8590 40 2 0.47 87725520 10240 102.73 8550 8680 8450 11110 5990 8550 8566.95 3.99 0 -4335 8690 8620 8520 8450 8350 8655 8485 80 2560 500 6320 10 1 16000000 1374 8.01 0.24 12 0.06 1073.00 35815.00 12490 20240620 -31.22 8200 20250203 4.76 9630 -10.80 20250106 8200 4.76 20250203 12490 -31.22 20240620 8200 4.76 20250203 0.31 N 004970 500 80 억 638172 N N 3 N 00 N
4 20250312 140201 55 60.00 KOSPI N N N Y 60 N 8600 50 2 0.58 64604350 7551 75.75 8550 8680 8450 11110 5990 8550 8555.73 3.99 0 -3743 8690 8620 8520 8450 8350 8655 8485 80 2560 500 6320 10 1 16000000 1376 8.01 0.24 12 0.05 1073.00 35815.00 12490 20240620 -31.14 8200 20250203 4.88 9630 -10.70 20250106 8200 4.88 20250203 12490 -31.14 20240620 8200 4.88 20250203 0.31 N 004970 500 80 억 638172 N N 3 N 00 N
5 20250312 130200 55 60.00 KOSPI N N N Y 60 N 8550 0 3 0.00 52925010 6186 62.06 8550 8680 8450 11110 5990 8550 8555.61 3.99 0 -2986 8690 8620 8520 8450 8350 8655 8485 80 2560 500 6320 10 1 16000000 1368 7.97 0.24 12 0.04 1073.00 35815.00 12490 20240620 -31.55 8200 20250203 4.27 9630 -11.21 20250106 8200 4.27 20250203 12490 -31.55 20240620 8200 4.27 20250203 0.31 N 004970 500 80 억 638172 N N 3 N 00 N
6 20250312 120201 55 60.00 KOSPI N N N Y 60 N 8560 10 2 0.12 45272200 5290 53.07 8550 8680 8450 11110 5990 8550 8558.07 3.99 0 -2661 8690 8620 8520 8450 8350 8655 8485 80 2560 500 6320 10 1 16000000 1370 7.98 0.24 12 0.03 1073.00 35815.00 12490 20240620 -31.47 8200 20250203 4.39 9630 -11.11 20250106 8200 4.39 20250203 12490 -31.47 20240620 8200 4.39 20250203 0.31 N 004970 500 80 억 638172 N N 3 N 00 N
7 20250312 110201 55 60.00 KOSPI N N N Y 60 N 8560 10 2 0.12 42284760 4941 49.57 8550 8680 8450 11110 5990 8550 8557.94 3.99 0 -2595 8690 8620 8520 8450 8350 8655 8485 80 2560 500 6320 10 1 16000000 1370 7.98 0.24 12 0.03 1073.00 35815.00 12490 20240620 -31.47 8200 20250203 4.39 9630 -11.11 20250106 8200 4.39 20250203 12490 -31.47 20240620 8200 4.39 20250203 0.31 N 004970 500 80 억 638172 N N 3 N 00 N
8 20250312 100201 55 60.00 KOSPI N N N Y 60 N 8560 10 2 0.12 25428820 2976 29.86 8550 8680 8450 11110 5990 8550 8544.63 3.99 0 -1388 8690 8620 8520 8450 8350 8655 8485 80 2560 500 6320 10 1 16000000 1370 7.98 0.24 12 0.02 1073.00 35815.00 12490 20240620 -31.47 8200 20250203 4.39 9630 -11.11 20250106 8200 4.39 20250203 12490 -31.47 20240620 8200 4.39 20250203 0.31 N 004970 500 80 억 638172 N N 3 N 00 N
9 20250312 090201 55 60.00 KOSPI N N N Y 60 N 8550 0 3 0.00 8550 1 0.01 8550 8550 8550 11110 5990 8550 8550.00 3.99 0 -1 8690 8620 8520 8450 8350 8655 8485 80 2560 500 6320 10 1 16000000 1368 7.97 0.24 12 0.00 1073.00 35815.00 12490 20240620 -31.55 8200 20250203 4.27 9630 -11.21 20250106 8200 4.27 20250203 12490 -31.55 20240620 8200 4.27 20250203 0.31 N 004970 500 80 억 638172 N N 3 N 00 N
10 20250311 160200 55 60.00 KOSPI N N N Y 60 N 8550 -80 5 -0.93 84356970 9961 113.93 8460 8590 8420 11210 6050 8630 8468.73 3.98 0 1663 8756 8692 8596 8532 8436 8725 8565 80 2580 500 6380 10 1 16000000 1368 7.97 0.24 12 0.06 1073.00 35815.00 12490 20240620 -31.55 8200 20250203 4.27 9630 -11.21 20250106 8200 4.27 20250203 12490 -31.55 20240620 8200 4.27 20250203 0.31 N 004970 500 80 억 636062 N N 3 N 00 N
11 20250311 150201 55 60.00 KOSPI N N N Y 60 N 8490 -140 5 -1.62 82405190 9732 111.31 8460 8590 8420 11210 6050 8630 8467.45 3.98 0 1794 8756 8692 8596 8532 8436 8725 8565 80 2580 500 6380 10 1 16000000 1358 7.91 0.24 12 0.06 1073.00 35815.00 12490 20240620 -32.03 8200 20250203 3.54 9630 -11.84 20250106 8200 3.54 20250203 12490 -32.03 20240620 8200 3.54 20250203 0.31 N 004970 500 80 억 636062 N N 2 N 00 N
12 20250311 140201 55 60.00 KOSPI N N N Y 60 N 8550 -80 5 -0.93 78619960 9287 106.22 8460 8590 8420 11210 6050 8630 8465.59 3.98 0 1834 8756 8692 8596 8532 8436 8725 8565 80 2580 500 6380 10 1 16000000 1368 7.97 0.24 12 0.06 1073.00 35815.00 12490 20240620 -31.55 8200 20250203 4.27 9630 -11.21 20250106 8200 4.27 20250203 12490 -31.55 20240620 8200 4.27 20250203 0.31 N 004970 500 80 억 636062 N N 2 N 00 N