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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004970/price/prices-20250201.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
20250221,160204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,0,3,0.00,68539060,7856,99.91,8750,8770,8660,11370,6130,8750,8724.39,3.94,0,-114,8816,8782,8736,8702,8656,8800,8720,80,2620,500,6470,10,1,16000000,1400,8.15,0.24,12,0.05,1073.00,35815.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.32,N,004970,500,80 억,,629827,N,N,8,N,00,N
20250221,150204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,0,3,0.00,61899090,7097,90.26,8750,8770,8660,11370,6130,8750,8721.87,3.94,0,151,8816,8782,8736,8702,8656,8800,8720,80,2620,500,6470,10,1,16000000,1400,8.15,0.24,12,0.04,1073.00,35815.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.32,N,004970,500,80 억,,629827,N,N,6,N,00,N
20250221,140204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,0,3,0.00,57707800,6618,84.17,8750,8770,8660,11370,6130,8750,8719.82,3.94,0,369,8816,8782,8736,8702,8656,8800,8720,80,2620,500,6470,10,1,16000000,1400,8.15,0.24,12,0.04,1073.00,35815.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.32,N,004970,500,80 억,,629827,N,N,6,N,00,N
20250221,130204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8760,10,2,0.11,56438430,6473,82.32,8750,8770,8660,11370,6130,8750,8719.05,3.94,0,314,8816,8782,8736,8702,8656,8800,8720,80,2620,500,6470,10,1,16000000,1402,8.16,0.24,12,0.04,1073.00,35815.00,12490,20240620,-29.86,8200,20250203,6.83,9630,-9.03,20250106,8200,6.83,20250203,12490,-29.86,20240620,8200,6.83,20250203,0.32,N,004970,500,80 억,,629827,N,N,6,N,00,N
20250221,120205,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,0,3,0.00,53313610,6116,77.78,8750,8770,8660,11370,6130,8750,8717.07,3.94,0,386,8816,8782,8736,8702,8656,8800,8720,80,2620,500,6470,10,1,16000000,1400,8.15,0.24,12,0.04,1073.00,35815.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.32,N,004970,500,80 억,,629827,N,N,6,N,00,N
20250221,110204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,0,3,0.00,49184060,5644,71.78,8750,8770,8660,11370,6130,8750,8714.40,3.94,0,411,8816,8782,8736,8702,8656,8800,8720,80,2620,500,6470,10,1,16000000,1400,8.15,0.24,12,0.04,1073.00,35815.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.32,N,004970,500,80 억,,629827,N,N,6,N,00,N
20250221,100205,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,-30,5,-0.34,40718120,4674,59.44,8750,8770,8660,11370,6130,8750,8711.62,3.94,0,497,8816,8782,8736,8702,8656,8800,8720,80,2620,500,6470,10,1,16000000,1395,8.13,0.24,12,0.03,1073.00,35815.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.32,N,004970,500,80 억,,629827,N,N,6,N,00,N
20250221,090204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8710,-40,5,-0.46,926860,106,1.35,8750,8750,8700,11370,6130,8750,8743.96,3.94,0,-100,8816,8782,8736,8702,8656,8800,8720,80,2620,500,6470,10,1,16000000,1394,8.12,0.24,12,0.00,1073.00,35815.00,12490,20240620,-30.26,8200,20250203,6.22,9630,-9.55,20250106,8200,6.22,20250203,12490,-30.26,20240620,8200,6.22,20250203,0.32,N,004970,500,80 억,,629827,N,N,6,N,00,N
20250220,160203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,30,2,0.34,68576180,7850,54.74,8720,8770,8690,11330,6110,8720,8735.82,3.93,0,1015,8793,8756,8713,8676,8633,8775,8695,80,2610,500,6450,10,1,16000000,1400,8.15,0.24,12,0.05,1073.00,35815.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.32,N,004970,500,80 억,,628959,N,N,6,N,00,N
20250220,150204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8740,20,2,0.23,60270360,6900,48.11,8720,8770,8690,11330,6110,8720,8734.83,3.93,0,1082,8793,8756,8713,8676,8633,8775,8695,80,2610,500,6450,10,1,16000000,1398,8.15,0.24,12,0.04,1073.00,35815.00,12490,20240620,-30.02,8200,20250203,6.59,9630,-9.24,20250106,8200,6.59,20250203,12490,-30.02,20240620,8200,6.59,20250203,0.32,N,004970,500,80 억,,628959,N,N,14,N,00,N
20250220,140204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,30,2,0.34,51701830,5919,41.27,8720,8770,8690,11330,6110,8720,8734.89,3.93,0,1105,8793,8756,8713,8676,8633,8775,8695,80,2610,500,6450,10,1,16000000,1400,8.15,0.24,12,0.04,1073.00,35815.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.32,N,004970,500,80 억,,628959,N,N,14,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 20250221 160204 55 60.00 KOSPI N N N Y 60 N 8750 0 3 0.00 68539060 7856 99.91 8750 8770 8660 11370 6130 8750 8724.39 3.94 0 -114 8816 8782 8736 8702 8656 8800 8720 80 2620 500 6470 10 1 16000000 1400 8.15 0.24 12 0.05 1073.00 35815.00 12490 20240620 -29.94 8200 20250203 6.71 9630 -9.14 20250106 8200 6.71 20250203 12490 -29.94 20240620 8200 6.71 20250203 0.32 N 004970 500 80 억 629827 N N 8 N 00 N
3 20250221 150204 55 60.00 KOSPI N N N Y 60 N 8750 0 3 0.00 61899090 7097 90.26 8750 8770 8660 11370 6130 8750 8721.87 3.94 0 151 8816 8782 8736 8702 8656 8800 8720 80 2620 500 6470 10 1 16000000 1400 8.15 0.24 12 0.04 1073.00 35815.00 12490 20240620 -29.94 8200 20250203 6.71 9630 -9.14 20250106 8200 6.71 20250203 12490 -29.94 20240620 8200 6.71 20250203 0.32 N 004970 500 80 억 629827 N N 6 N 00 N
4 20250221 140204 55 60.00 KOSPI N N N Y 60 N 8750 0 3 0.00 57707800 6618 84.17 8750 8770 8660 11370 6130 8750 8719.82 3.94 0 369 8816 8782 8736 8702 8656 8800 8720 80 2620 500 6470 10 1 16000000 1400 8.15 0.24 12 0.04 1073.00 35815.00 12490 20240620 -29.94 8200 20250203 6.71 9630 -9.14 20250106 8200 6.71 20250203 12490 -29.94 20240620 8200 6.71 20250203 0.32 N 004970 500 80 억 629827 N N 6 N 00 N
5 20250221 130204 55 60.00 KOSPI N N N Y 60 N 8760 10 2 0.11 56438430 6473 82.32 8750 8770 8660 11370 6130 8750 8719.05 3.94 0 314 8816 8782 8736 8702 8656 8800 8720 80 2620 500 6470 10 1 16000000 1402 8.16 0.24 12 0.04 1073.00 35815.00 12490 20240620 -29.86 8200 20250203 6.83 9630 -9.03 20250106 8200 6.83 20250203 12490 -29.86 20240620 8200 6.83 20250203 0.32 N 004970 500 80 억 629827 N N 6 N 00 N
6 20250221 120205 55 60.00 KOSPI N N N Y 60 N 8750 0 3 0.00 53313610 6116 77.78 8750 8770 8660 11370 6130 8750 8717.07 3.94 0 386 8816 8782 8736 8702 8656 8800 8720 80 2620 500 6470 10 1 16000000 1400 8.15 0.24 12 0.04 1073.00 35815.00 12490 20240620 -29.94 8200 20250203 6.71 9630 -9.14 20250106 8200 6.71 20250203 12490 -29.94 20240620 8200 6.71 20250203 0.32 N 004970 500 80 억 629827 N N 6 N 00 N
7 20250221 110204 55 60.00 KOSPI N N N Y 60 N 8750 0 3 0.00 49184060 5644 71.78 8750 8770 8660 11370 6130 8750 8714.40 3.94 0 411 8816 8782 8736 8702 8656 8800 8720 80 2620 500 6470 10 1 16000000 1400 8.15 0.24 12 0.04 1073.00 35815.00 12490 20240620 -29.94 8200 20250203 6.71 9630 -9.14 20250106 8200 6.71 20250203 12490 -29.94 20240620 8200 6.71 20250203 0.32 N 004970 500 80 억 629827 N N 6 N 00 N
8 20250221 100205 55 60.00 KOSPI N N N Y 60 N 8720 -30 5 -0.34 40718120 4674 59.44 8750 8770 8660 11370 6130 8750 8711.62 3.94 0 497 8816 8782 8736 8702 8656 8800 8720 80 2620 500 6470 10 1 16000000 1395 8.13 0.24 12 0.03 1073.00 35815.00 12490 20240620 -30.18 8200 20250203 6.34 9630 -9.45 20250106 8200 6.34 20250203 12490 -30.18 20240620 8200 6.34 20250203 0.32 N 004970 500 80 억 629827 N N 6 N 00 N
9 20250221 090204 55 60.00 KOSPI N N N Y 60 N 8710 -40 5 -0.46 926860 106 1.35 8750 8750 8700 11370 6130 8750 8743.96 3.94 0 -100 8816 8782 8736 8702 8656 8800 8720 80 2620 500 6470 10 1 16000000 1394 8.12 0.24 12 0.00 1073.00 35815.00 12490 20240620 -30.26 8200 20250203 6.22 9630 -9.55 20250106 8200 6.22 20250203 12490 -30.26 20240620 8200 6.22 20250203 0.32 N 004970 500 80 억 629827 N N 6 N 00 N
10 20250220 160203 55 60.00 KOSPI N N N Y 60 N 8750 30 2 0.34 68576180 7850 54.74 8720 8770 8690 11330 6110 8720 8735.82 3.93 0 1015 8793 8756 8713 8676 8633 8775 8695 80 2610 500 6450 10 1 16000000 1400 8.15 0.24 12 0.05 1073.00 35815.00 12490 20240620 -29.94 8200 20250203 6.71 9630 -9.14 20250106 8200 6.71 20250203 12490 -29.94 20240620 8200 6.71 20250203 0.32 N 004970 500 80 억 628959 N N 6 N 00 N
11 20250220 150204 55 60.00 KOSPI N N N Y 60 N 8740 20 2 0.23 60270360 6900 48.11 8720 8770 8690 11330 6110 8720 8734.83 3.93 0 1082 8793 8756 8713 8676 8633 8775 8695 80 2610 500 6450 10 1 16000000 1398 8.15 0.24 12 0.04 1073.00 35815.00 12490 20240620 -30.02 8200 20250203 6.59 9630 -9.24 20250106 8200 6.59 20250203 12490 -30.02 20240620 8200 6.59 20250203 0.32 N 004970 500 80 억 628959 N N 14 N 00 N
12 20250220 140204 55 60.00 KOSPI N N N Y 60 N 8750 30 2 0.34 51701830 5919 41.27 8720 8770 8690 11330 6110 8720 8734.89 3.93 0 1105 8793 8756 8713 8676 8633 8775 8695 80 2610 500 6450 10 1 16000000 1400 8.15 0.24 12 0.04 1073.00 35815.00 12490 20240620 -29.94 8200 20250203 6.71 9630 -9.14 20250106 8200 6.71 20250203 12490 -29.94 20240620 8200 6.71 20250203 0.32 N 004970 500 80 억 628959 N N 14 N 00 N