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
004970/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
20250414,160159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8850,100,2,1.14,134526595,15270,81.91,8740,8880,8690,11370,6130,8750,8809.81,4.36,0,3200,8870,8810,8710,8650,8550,8840,8680,80,2620,500,6470,10,1,16000000,1416,3.58,0.23,12,0.10,2475.00,37860.00,12490,20240620,-29.14,8200,20250203,7.93,9630,-8.10,20250106,8200,7.93,20250203,12490,-29.14,20240620,8200,7.93,20250203,0.28,Y,004970,500,80 억,,698015,N,N,0,N,00,N
20250414,150200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8860,110,2,1.26,129415895,14692,78.81,8740,8880,8690,11370,6130,8750,8808.60,4.36,0,3195,8870,8810,8710,8650,8550,8840,8680,80,2620,500,6470,10,1,16000000,1418,3.58,0.23,12,0.09,2475.00,37860.00,12490,20240620,-29.06,8200,20250203,8.05,9630,-8.00,20250106,8200,8.05,20250203,12490,-29.06,20240620,8200,8.05,20250203,0.28,Y,004970,500,80 억,,698015,N,N,0,N,00,N
20250414,140159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8840,90,2,1.03,85183315,9694,52.00,8740,8850,8690,11370,6130,8750,8787.22,4.36,0,1973,8870,8810,8710,8650,8550,8840,8680,80,2620,500,6470,10,1,16000000,1414,3.57,0.23,12,0.06,2475.00,37860.00,12490,20240620,-29.22,8200,20250203,7.80,9630,-8.20,20250106,8200,7.80,20250203,12490,-29.22,20240620,8200,7.80,20250203,0.28,Y,004970,500,80 억,,698015,N,N,0,N,00,N
20250414,130159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8830,80,2,0.91,81896835,9322,50.01,8740,8850,8690,11370,6130,8750,8785.33,4.36,0,2031,8870,8810,8710,8650,8550,8840,8680,80,2620,500,6470,10,1,16000000,1413,3.57,0.23,12,0.06,2475.00,37860.00,12490,20240620,-29.30,8200,20250203,7.68,9630,-8.31,20250106,8200,7.68,20250203,12490,-29.30,20240620,8200,7.68,20250203,0.28,Y,004970,500,80 억,,698015,N,N,0,N,00,N
20250414,120200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8840,90,2,1.03,79698555,9073,48.67,8740,8850,8690,11370,6130,8750,8784.15,4.36,0,1901,8870,8810,8710,8650,8550,8840,8680,80,2620,500,6470,10,1,16000000,1414,3.57,0.23,12,0.06,2475.00,37860.00,12490,20240620,-29.22,8200,20250203,7.80,9630,-8.20,20250106,8200,7.80,20250203,12490,-29.22,20240620,8200,7.80,20250203,0.28,Y,004970,500,80 억,,698015,N,N,0,N,00,N
20250414,110159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8840,90,2,1.03,71075350,8096,43.43,8740,8850,8690,11370,6130,8750,8779.07,4.36,0,1715,8870,8810,8710,8650,8550,8840,8680,80,2620,500,6470,10,1,16000000,1414,3.57,0.23,12,0.05,2475.00,37860.00,12490,20240620,-29.22,8200,20250203,7.80,9630,-8.20,20250106,8200,7.80,20250203,12490,-29.22,20240620,8200,7.80,20250203,0.28,Y,004970,500,80 억,,698015,N,N,0,N,00,N
20250414,100159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8830,80,2,0.91,41438510,4738,25.42,8740,8830,8690,11370,6130,8750,8745.99,4.36,0,1217,8870,8810,8710,8650,8550,8840,8680,80,2620,500,6470,10,1,16000000,1413,3.57,0.23,12,0.03,2475.00,37860.00,12490,20240620,-29.30,8200,20250203,7.68,9630,-8.31,20250106,8200,7.68,20250203,12490,-29.30,20240620,8200,7.68,20250203,0.28,Y,004970,500,80 억,,698015,N,N,0,N,00,N
20250414,090159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8730,-20,5,-0.23,5993710,686,3.68,8740,8740,8690,11370,6130,8750,8737.19,4.36,0,-144,8870,8810,8710,8650,8550,8840,8680,80,2620,500,6470,10,1,16000000,1397,3.53,0.23,12,0.00,2475.00,37860.00,12490,20240620,-30.10,8200,20250203,6.46,9630,-9.35,20250106,8200,6.46,20250203,12490,-30.10,20240620,8200,6.46,20250203,0.28,Y,004970,500,80 억,,698015,N,N,0,N,00,N
20250411,160158,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,40,2,0.46,162643400,18642,254.08,8720,8770,8610,11320,6100,8710,8724.57,4.35,0,2554,8816,8762,8676,8622,8536,8790,8650,80,2610,500,6440,10,1,16000000,1400,3.54,0.23,12,0.12,2475.00,37860.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.28,Y,004970,500,80 억,,695561,N,N,12,N,00,N
20250411,150159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8770,60,2,0.69,147642160,16926,230.69,8720,8770,8610,11320,6100,8710,8722.80,4.35,0,2164,8816,8762,8676,8622,8536,8790,8650,80,2610,500,6440,10,1,16000000,1403,3.54,0.23,12,0.11,2475.00,37860.00,12490,20240620,-29.78,8200,20250203,6.95,9630,-8.93,20250106,8200,6.95,20250203,12490,-29.78,20240620,8200,6.95,20250203,0.28,Y,004970,500,80 억,,695561,N,N,12,N,00,N
20250411,140159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8760,50,2,0.57,139318620,15976,217.75,8720,8770,8610,11320,6100,8710,8720.49,4.35,0,1537,8816,8762,8676,8622,8536,8790,8650,80,2610,500,6440,10,1,16000000,1402,3.54,0.23,12,0.10,2475.00,37860.00,12490,20240620,-29.86,8200,20250203,6.83,9630,-9.03,20250106,8200,6.83,20250203,12490,-29.86,20240620,8200,6.83,20250203,0.28,Y,004970,500,80 억,,695561,N,N,12,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 160159 55 60.00 KOSPI N N N Y 60 N 8850 100 2 1.14 134526595 15270 81.91 8740 8880 8690 11370 6130 8750 8809.81 4.36 0 3200 8870 8810 8710 8650 8550 8840 8680 80 2620 500 6470 10 1 16000000 1416 3.58 0.23 12 0.10 2475.00 37860.00 12490 20240620 -29.14 8200 20250203 7.93 9630 -8.10 20250106 8200 7.93 20250203 12490 -29.14 20240620 8200 7.93 20250203 0.28 Y 004970 500 80 억 698015 N N 0 N 00 N
3 20250414 150200 55 60.00 KOSPI N N N Y 60 N 8860 110 2 1.26 129415895 14692 78.81 8740 8880 8690 11370 6130 8750 8808.60 4.36 0 3195 8870 8810 8710 8650 8550 8840 8680 80 2620 500 6470 10 1 16000000 1418 3.58 0.23 12 0.09 2475.00 37860.00 12490 20240620 -29.06 8200 20250203 8.05 9630 -8.00 20250106 8200 8.05 20250203 12490 -29.06 20240620 8200 8.05 20250203 0.28 Y 004970 500 80 억 698015 N N 0 N 00 N
4 20250414 140159 55 60.00 KOSPI N N N Y 60 N 8840 90 2 1.03 85183315 9694 52.00 8740 8850 8690 11370 6130 8750 8787.22 4.36 0 1973 8870 8810 8710 8650 8550 8840 8680 80 2620 500 6470 10 1 16000000 1414 3.57 0.23 12 0.06 2475.00 37860.00 12490 20240620 -29.22 8200 20250203 7.80 9630 -8.20 20250106 8200 7.80 20250203 12490 -29.22 20240620 8200 7.80 20250203 0.28 Y 004970 500 80 억 698015 N N 0 N 00 N
5 20250414 130159 55 60.00 KOSPI N N N Y 60 N 8830 80 2 0.91 81896835 9322 50.01 8740 8850 8690 11370 6130 8750 8785.33 4.36 0 2031 8870 8810 8710 8650 8550 8840 8680 80 2620 500 6470 10 1 16000000 1413 3.57 0.23 12 0.06 2475.00 37860.00 12490 20240620 -29.30 8200 20250203 7.68 9630 -8.31 20250106 8200 7.68 20250203 12490 -29.30 20240620 8200 7.68 20250203 0.28 Y 004970 500 80 억 698015 N N 0 N 00 N
6 20250414 120200 55 60.00 KOSPI N N N Y 60 N 8840 90 2 1.03 79698555 9073 48.67 8740 8850 8690 11370 6130 8750 8784.15 4.36 0 1901 8870 8810 8710 8650 8550 8840 8680 80 2620 500 6470 10 1 16000000 1414 3.57 0.23 12 0.06 2475.00 37860.00 12490 20240620 -29.22 8200 20250203 7.80 9630 -8.20 20250106 8200 7.80 20250203 12490 -29.22 20240620 8200 7.80 20250203 0.28 Y 004970 500 80 억 698015 N N 0 N 00 N
7 20250414 110159 55 60.00 KOSPI N N N Y 60 N 8840 90 2 1.03 71075350 8096 43.43 8740 8850 8690 11370 6130 8750 8779.07 4.36 0 1715 8870 8810 8710 8650 8550 8840 8680 80 2620 500 6470 10 1 16000000 1414 3.57 0.23 12 0.05 2475.00 37860.00 12490 20240620 -29.22 8200 20250203 7.80 9630 -8.20 20250106 8200 7.80 20250203 12490 -29.22 20240620 8200 7.80 20250203 0.28 Y 004970 500 80 억 698015 N N 0 N 00 N
8 20250414 100159 55 60.00 KOSPI N N N Y 60 N 8830 80 2 0.91 41438510 4738 25.42 8740 8830 8690 11370 6130 8750 8745.99 4.36 0 1217 8870 8810 8710 8650 8550 8840 8680 80 2620 500 6470 10 1 16000000 1413 3.57 0.23 12 0.03 2475.00 37860.00 12490 20240620 -29.30 8200 20250203 7.68 9630 -8.31 20250106 8200 7.68 20250203 12490 -29.30 20240620 8200 7.68 20250203 0.28 Y 004970 500 80 억 698015 N N 0 N 00 N
9 20250414 090159 55 60.00 KOSPI N N N Y 60 N 8730 -20 5 -0.23 5993710 686 3.68 8740 8740 8690 11370 6130 8750 8737.19 4.36 0 -144 8870 8810 8710 8650 8550 8840 8680 80 2620 500 6470 10 1 16000000 1397 3.53 0.23 12 0.00 2475.00 37860.00 12490 20240620 -30.10 8200 20250203 6.46 9630 -9.35 20250106 8200 6.46 20250203 12490 -30.10 20240620 8200 6.46 20250203 0.28 Y 004970 500 80 억 698015 N N 0 N 00 N
10 20250411 160158 55 60.00 KOSPI N N N Y 60 N 8750 40 2 0.46 162643400 18642 254.08 8720 8770 8610 11320 6100 8710 8724.57 4.35 0 2554 8816 8762 8676 8622 8536 8790 8650 80 2610 500 6440 10 1 16000000 1400 3.54 0.23 12 0.12 2475.00 37860.00 12490 20240620 -29.94 8200 20250203 6.71 9630 -9.14 20250106 8200 6.71 20250203 12490 -29.94 20240620 8200 6.71 20250203 0.28 Y 004970 500 80 억 695561 N N 12 N 00 N
11 20250411 150159 55 60.00 KOSPI N N N Y 60 N 8770 60 2 0.69 147642160 16926 230.69 8720 8770 8610 11320 6100 8710 8722.80 4.35 0 2164 8816 8762 8676 8622 8536 8790 8650 80 2610 500 6440 10 1 16000000 1403 3.54 0.23 12 0.11 2475.00 37860.00 12490 20240620 -29.78 8200 20250203 6.95 9630 -8.93 20250106 8200 6.95 20250203 12490 -29.78 20240620 8200 6.95 20250203 0.28 Y 004970 500 80 억 695561 N N 12 N 00 N
12 20250411 140159 55 60.00 KOSPI N N N Y 60 N 8760 50 2 0.57 139318620 15976 217.75 8720 8770 8610 11320 6100 8710 8720.49 4.35 0 1537 8816 8762 8676 8622 8536 8790 8650 80 2610 500 6440 10 1 16000000 1402 3.54 0.23 12 0.10 2475.00 37860.00 12490 20240620 -29.86 8200 20250203 6.83 9630 -9.03 20250106 8200 6.83 20250203 12490 -29.86 20240620 8200 6.83 20250203 0.28 Y 004970 500 80 억 695561 N N 12 N 00 N