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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004970/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
20250512,160156,55,60.00,KOSPI,,,N,N,N,Y,60,N,9240,70,2,0.76,147261470,15991,123.29,9170,9240,9140,11920,6420,9170,9208.81,4.37,0,3093,9250,9210,9170,9130,9090,9230,9150,80,2750,500,6780,10,1,16000000,1478,3.73,0.24,12,0.10,2475.00,37860.00,12490,20240620,-26.02,8200,20250203,12.68,9630,-4.05,20250106,8200,12.68,20250203,12490,-26.02,20240620,8200,12.68,20250203,0.28,Y,004970,500,80 억,,699150,N,N,567,N,00,N
20250512,150158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9210,40,2,0.44,135941300,14765,113.84,9170,9240,9140,11920,6420,9170,9207.00,4.37,0,2969,9250,9210,9170,9130,9090,9230,9150,80,2750,500,6780,10,1,16000000,1474,3.72,0.24,12,0.09,2475.00,37860.00,12490,20240620,-26.26,8200,20250203,12.32,9630,-4.36,20250106,8200,12.32,20250203,12490,-26.26,20240620,8200,12.32,20250203,0.28,Y,004970,500,80 억,,699150,N,N,542,N,00,N
20250512,140157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9200,30,2,0.33,128635500,13972,107.73,9170,9240,9140,11920,6420,9170,9206.66,4.37,0,2658,9250,9210,9170,9130,9090,9230,9150,80,2750,500,6780,10,1,16000000,1472,3.72,0.24,12,0.09,2475.00,37860.00,12490,20240620,-26.34,8200,20250203,12.20,9630,-4.47,20250106,8200,12.20,20250203,12490,-26.34,20240620,8200,12.20,20250203,0.28,Y,004970,500,80 억,,699150,N,N,542,N,00,N
20250512,130157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9230,60,2,0.65,116468455,12652,97.55,9170,9240,9140,11920,6420,9170,9205.54,4.37,0,2477,9250,9210,9170,9130,9090,9230,9150,80,2750,500,6780,10,1,16000000,1477,3.73,0.24,12,0.08,2475.00,37860.00,12490,20240620,-26.10,8200,20250203,12.56,9630,-4.15,20250106,8200,12.56,20250203,12490,-26.10,20240620,8200,12.56,20250203,0.28,Y,004970,500,80 억,,699150,N,N,542,N,00,N
20250512,120158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9230,60,2,0.65,105838500,11501,88.67,9170,9240,9140,11920,6420,9170,9202.55,4.37,0,2468,9250,9210,9170,9130,9090,9230,9150,80,2750,500,6780,10,1,16000000,1477,3.73,0.24,12,0.07,2475.00,37860.00,12490,20240620,-26.10,8200,20250203,12.56,9630,-4.15,20250106,8200,12.56,20250203,12490,-26.10,20240620,8200,12.56,20250203,0.28,Y,004970,500,80 억,,699150,N,N,542,N,00,N
20250512,110158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9240,70,2,0.76,101369240,11017,84.94,9170,9240,9140,11920,6420,9170,9201.17,4.37,0,2336,9250,9210,9170,9130,9090,9230,9150,80,2750,500,6780,10,1,16000000,1478,3.73,0.24,12,0.07,2475.00,37860.00,12490,20240620,-26.02,8200,20250203,12.68,9630,-4.05,20250106,8200,12.68,20250203,12490,-26.02,20240620,8200,12.68,20250203,0.28,Y,004970,500,80 억,,699150,N,N,542,N,00,N
20250512,100158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9240,70,2,0.76,78562910,8544,65.88,9170,9240,9140,11920,6420,9170,9195.10,4.37,0,1673,9250,9210,9170,9130,9090,9230,9150,80,2750,500,6780,10,1,16000000,1478,3.73,0.24,12,0.05,2475.00,37860.00,12490,20240620,-26.02,8200,20250203,12.68,9630,-4.05,20250106,8200,12.68,20250203,12490,-26.02,20240620,8200,12.68,20250203,0.28,Y,004970,500,80 억,,699150,N,N,542,N,00,N
20250512,090158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9190,20,2,0.22,477410,52,0.40,9170,9190,9170,11920,6420,9170,9180.96,4.37,0,38,9250,9210,9170,9130,9090,9230,9150,80,2750,500,6780,10,1,16000000,1470,3.71,0.24,12,0.00,2475.00,37860.00,12490,20240620,-26.42,8200,20250203,12.07,9630,-4.57,20250106,8200,12.07,20250203,12490,-26.42,20240620,8200,12.07,20250203,0.28,Y,004970,500,80 억,,699150,N,N,542,N,00,N
20250509,160156,55,60.00,KOSPI,,,N,N,N,Y,60,N,9170,-20,5,-0.22,119097215,12970,140.89,9160,9210,9130,11940,6440,9190,9182.51,4.37,0,1967,9236,9212,9166,9142,9096,9225,9155,80,2750,500,6800,10,1,16000000,1467,3.71,0.24,12,0.08,2475.00,37860.00,12490,20240620,-26.58,8200,20250203,11.83,9630,-4.78,20250106,8200,11.83,20250203,12490,-26.58,20240620,8200,11.83,20250203,0.27,Y,004970,500,80 억,,698911,N,N,542,N,00,N
20250509,150157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9180,-10,5,-0.11,112426285,12243,132.99,9160,9210,9130,11940,6440,9190,9182.90,4.37,0,1758,9236,9212,9166,9142,9096,9225,9155,80,2750,500,6800,10,1,16000000,1469,3.71,0.24,12,0.08,2475.00,37860.00,12490,20240620,-26.50,8200,20250203,11.95,9630,-4.67,20250106,8200,11.95,20250203,12490,-26.50,20240620,8200,11.95,20250203,0.27,Y,004970,500,80 억,,698911,N,N,496,N,00,N
20250509,140157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9190,0,3,0.00,91639435,9976,108.36,9160,9210,9130,11940,6440,9190,9185.99,4.37,0,1117,9236,9212,9166,9142,9096,9225,9155,80,2750,500,6800,10,1,16000000,1470,3.71,0.24,12,0.06,2475.00,37860.00,12490,20240620,-26.42,8200,20250203,12.07,9630,-4.57,20250106,8200,12.07,20250203,12490,-26.42,20240620,8200,12.07,20250203,0.27,Y,004970,500,80 억,,698911,N,N,496,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 20250512 160156 55 60.00 KOSPI N N N Y 60 N 9240 70 2 0.76 147261470 15991 123.29 9170 9240 9140 11920 6420 9170 9208.81 4.37 0 3093 9250 9210 9170 9130 9090 9230 9150 80 2750 500 6780 10 1 16000000 1478 3.73 0.24 12 0.10 2475.00 37860.00 12490 20240620 -26.02 8200 20250203 12.68 9630 -4.05 20250106 8200 12.68 20250203 12490 -26.02 20240620 8200 12.68 20250203 0.28 Y 004970 500 80 억 699150 N N 567 N 00 N
3 20250512 150158 55 60.00 KOSPI N N N Y 60 N 9210 40 2 0.44 135941300 14765 113.84 9170 9240 9140 11920 6420 9170 9207.00 4.37 0 2969 9250 9210 9170 9130 9090 9230 9150 80 2750 500 6780 10 1 16000000 1474 3.72 0.24 12 0.09 2475.00 37860.00 12490 20240620 -26.26 8200 20250203 12.32 9630 -4.36 20250106 8200 12.32 20250203 12490 -26.26 20240620 8200 12.32 20250203 0.28 Y 004970 500 80 억 699150 N N 542 N 00 N
4 20250512 140157 55 60.00 KOSPI N N N Y 60 N 9200 30 2 0.33 128635500 13972 107.73 9170 9240 9140 11920 6420 9170 9206.66 4.37 0 2658 9250 9210 9170 9130 9090 9230 9150 80 2750 500 6780 10 1 16000000 1472 3.72 0.24 12 0.09 2475.00 37860.00 12490 20240620 -26.34 8200 20250203 12.20 9630 -4.47 20250106 8200 12.20 20250203 12490 -26.34 20240620 8200 12.20 20250203 0.28 Y 004970 500 80 억 699150 N N 542 N 00 N
5 20250512 130157 55 60.00 KOSPI N N N Y 60 N 9230 60 2 0.65 116468455 12652 97.55 9170 9240 9140 11920 6420 9170 9205.54 4.37 0 2477 9250 9210 9170 9130 9090 9230 9150 80 2750 500 6780 10 1 16000000 1477 3.73 0.24 12 0.08 2475.00 37860.00 12490 20240620 -26.10 8200 20250203 12.56 9630 -4.15 20250106 8200 12.56 20250203 12490 -26.10 20240620 8200 12.56 20250203 0.28 Y 004970 500 80 억 699150 N N 542 N 00 N
6 20250512 120158 55 60.00 KOSPI N N N Y 60 N 9230 60 2 0.65 105838500 11501 88.67 9170 9240 9140 11920 6420 9170 9202.55 4.37 0 2468 9250 9210 9170 9130 9090 9230 9150 80 2750 500 6780 10 1 16000000 1477 3.73 0.24 12 0.07 2475.00 37860.00 12490 20240620 -26.10 8200 20250203 12.56 9630 -4.15 20250106 8200 12.56 20250203 12490 -26.10 20240620 8200 12.56 20250203 0.28 Y 004970 500 80 억 699150 N N 542 N 00 N
7 20250512 110158 55 60.00 KOSPI N N N Y 60 N 9240 70 2 0.76 101369240 11017 84.94 9170 9240 9140 11920 6420 9170 9201.17 4.37 0 2336 9250 9210 9170 9130 9090 9230 9150 80 2750 500 6780 10 1 16000000 1478 3.73 0.24 12 0.07 2475.00 37860.00 12490 20240620 -26.02 8200 20250203 12.68 9630 -4.05 20250106 8200 12.68 20250203 12490 -26.02 20240620 8200 12.68 20250203 0.28 Y 004970 500 80 억 699150 N N 542 N 00 N
8 20250512 100158 55 60.00 KOSPI N N N Y 60 N 9240 70 2 0.76 78562910 8544 65.88 9170 9240 9140 11920 6420 9170 9195.10 4.37 0 1673 9250 9210 9170 9130 9090 9230 9150 80 2750 500 6780 10 1 16000000 1478 3.73 0.24 12 0.05 2475.00 37860.00 12490 20240620 -26.02 8200 20250203 12.68 9630 -4.05 20250106 8200 12.68 20250203 12490 -26.02 20240620 8200 12.68 20250203 0.28 Y 004970 500 80 억 699150 N N 542 N 00 N
9 20250512 090158 55 60.00 KOSPI N N N Y 60 N 9190 20 2 0.22 477410 52 0.40 9170 9190 9170 11920 6420 9170 9180.96 4.37 0 38 9250 9210 9170 9130 9090 9230 9150 80 2750 500 6780 10 1 16000000 1470 3.71 0.24 12 0.00 2475.00 37860.00 12490 20240620 -26.42 8200 20250203 12.07 9630 -4.57 20250106 8200 12.07 20250203 12490 -26.42 20240620 8200 12.07 20250203 0.28 Y 004970 500 80 억 699150 N N 542 N 00 N
10 20250509 160156 55 60.00 KOSPI N N N Y 60 N 9170 -20 5 -0.22 119097215 12970 140.89 9160 9210 9130 11940 6440 9190 9182.51 4.37 0 1967 9236 9212 9166 9142 9096 9225 9155 80 2750 500 6800 10 1 16000000 1467 3.71 0.24 12 0.08 2475.00 37860.00 12490 20240620 -26.58 8200 20250203 11.83 9630 -4.78 20250106 8200 11.83 20250203 12490 -26.58 20240620 8200 11.83 20250203 0.27 Y 004970 500 80 억 698911 N N 542 N 00 N
11 20250509 150157 55 60.00 KOSPI N N N Y 60 N 9180 -10 5 -0.11 112426285 12243 132.99 9160 9210 9130 11940 6440 9190 9182.90 4.37 0 1758 9236 9212 9166 9142 9096 9225 9155 80 2750 500 6800 10 1 16000000 1469 3.71 0.24 12 0.08 2475.00 37860.00 12490 20240620 -26.50 8200 20250203 11.95 9630 -4.67 20250106 8200 11.95 20250203 12490 -26.50 20240620 8200 11.95 20250203 0.27 Y 004970 500 80 억 698911 N N 496 N 00 N
12 20250509 140157 55 60.00 KOSPI N N N Y 60 N 9190 0 3 0.00 91639435 9976 108.36 9160 9210 9130 11940 6440 9190 9185.99 4.37 0 1117 9236 9212 9166 9142 9096 9225 9155 80 2750 500 6800 10 1 16000000 1470 3.71 0.24 12 0.06 2475.00 37860.00 12490 20240620 -26.42 8200 20250203 12.07 9630 -4.57 20250106 8200 12.07 20250203 12490 -26.42 20240620 8200 12.07 20250203 0.27 Y 004970 500 80 억 698911 N N 496 N 00 N