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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160202,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,0,3,0.00,124999080,14339,100.10,8700,8750,8670,11330,6110,8720,8717.42,3.91,0,1265,8820,8770,8690,8640,8560,8795,8665,80,2610,500,6450,10,1,16000000,1395,8.13,0.24,12,0.09,1073.00,35815.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.33,N,004970,500,80 억,,625308,N,N,14,N,00,N
20250219,150204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,0,3,0.00,117441500,13471,94.04,8700,8750,8670,11330,6110,8720,8718.10,3.91,0,1716,8820,8770,8690,8640,8560,8795,8665,80,2610,500,6450,10,1,16000000,1395,8.13,0.24,12,0.08,1073.00,35815.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.33,N,004970,500,80 억,,625308,N,N,0,N,00,N
20250219,140203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8730,10,2,0.11,90146100,10338,72.17,8700,8750,8670,11330,6110,8720,8719.88,3.91,0,3132,8820,8770,8690,8640,8560,8795,8665,80,2610,500,6450,10,1,16000000,1397,8.14,0.24,12,0.06,1073.00,35815.00,12490,20240620,-30.10,8200,20250203,6.46,9630,-9.35,20250106,8200,6.46,20250203,12490,-30.10,20240620,8200,6.46,20250203,0.33,N,004970,500,80 억,,625308,N,N,0,N,00,N
20250219,130203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,30,2,0.34,68458490,7856,54.84,8700,8750,8670,11330,6110,8720,8714.17,3.91,0,3803,8820,8770,8690,8640,8560,8795,8665,80,2610,500,6450,10,1,16000000,1400,8.15,0.24,12,0.05,1073.00,35815.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.33,N,004970,500,80 억,,625308,N,N,0,N,00,N
20250219,120203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,30,2,0.34,59946210,6882,48.04,8700,8750,8670,11330,6110,8720,8710.58,3.91,0,3888,8820,8770,8690,8640,8560,8795,8665,80,2610,500,6450,10,1,16000000,1400,8.15,0.24,12,0.04,1073.00,35815.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.33,N,004970,500,80 억,,625308,N,N,0,N,00,N
20250219,110203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8730,10,2,0.11,49007040,5630,39.30,8700,8740,8670,11330,6110,8720,8704.63,3.91,0,3886,8820,8770,8690,8640,8560,8795,8665,80,2610,500,6450,10,1,16000000,1397,8.14,0.24,12,0.04,1073.00,35815.00,12490,20240620,-30.10,8200,20250203,6.46,9630,-9.35,20250106,8200,6.46,20250203,12490,-30.10,20240620,8200,6.46,20250203,0.33,N,004970,500,80 억,,625308,N,N,0,N,00,N
20250219,100203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8730,10,2,0.11,45142320,5187,36.21,8700,8740,8670,11330,6110,8720,8702.97,3.91,0,3888,8820,8770,8690,8640,8560,8795,8665,80,2610,500,6450,10,1,16000000,1397,8.14,0.24,12,0.03,1073.00,35815.00,12490,20240620,-30.10,8200,20250203,6.46,9630,-9.35,20250106,8200,6.46,20250203,12490,-30.10,20240620,8200,6.46,20250203,0.33,N,004970,500,80 억,,625308,N,N,0,N,00,N
20250219,090203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8710,-10,5,-0.11,35117760,4037,28.18,8700,8710,8670,11330,6110,8720,8698.97,3.91,0,3663,8820,8770,8690,8640,8560,8795,8665,80,2610,500,6450,10,1,16000000,1394,8.12,0.24,12,0.03,1073.00,35815.00,12490,20240620,-30.26,8200,20250203,6.22,9630,-9.55,20250106,8200,6.22,20250203,12490,-30.26,20240620,8200,6.22,20250203,0.33,N,004970,500,80 억,,625308,N,N,0,N,00,N
20250218,160203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,50,2,0.58,124349060,14304,112.52,8650,8740,8610,11270,6070,8670,8692.74,3.93,0,-1827,8776,8722,8626,8572,8476,8750,8600,80,2600,500,6410,10,1,16000000,1395,8.13,0.24,12,0.09,1073.00,35815.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.33,N,004970,500,80 억,,628949,N,N,6,N,00,N
20250218,150203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8700,30,2,0.35,95791480,11029,86.76,8650,8740,8610,11270,6070,8670,8685.42,3.93,0,-1852,8776,8722,8626,8572,8476,8750,8600,80,2600,500,6410,10,1,16000000,1392,8.11,0.24,12,0.07,1073.00,35815.00,12490,20240620,-30.34,8200,20250203,6.10,9630,-9.66,20250106,8200,6.10,20250203,12490,-30.34,20240620,8200,6.10,20250203,0.33,N,004970,500,80 억,,628949,N,N,6,N,00,N
20250218,140203,55,60.00,KOSPI,,,N,N,N,Y,60,N,8700,30,2,0.35,91913820,10582,83.24,8650,8740,8610,11270,6070,8670,8685.86,3.93,0,-1852,8776,8722,8626,8572,8476,8750,8600,80,2600,500,6410,10,1,16000000,1392,8.11,0.24,12,0.07,1073.00,35815.00,12490,20240620,-30.34,8200,20250203,6.10,9630,-9.66,20250106,8200,6.10,20250203,12490,-30.34,20240620,8200,6.10,20250203,0.33,N,004970,500,80 억,,628949,N,N,6,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 20250219 160202 55 60.00 KOSPI N N N Y 60 N 8720 0 3 0.00 124999080 14339 100.10 8700 8750 8670 11330 6110 8720 8717.42 3.91 0 1265 8820 8770 8690 8640 8560 8795 8665 80 2610 500 6450 10 1 16000000 1395 8.13 0.24 12 0.09 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 0.33 N 004970 500 80 억 625308 N N 14 N 00 N
3 20250219 150204 55 60.00 KOSPI N N N Y 60 N 8720 0 3 0.00 117441500 13471 94.04 8700 8750 8670 11330 6110 8720 8718.10 3.91 0 1716 8820 8770 8690 8640 8560 8795 8665 80 2610 500 6450 10 1 16000000 1395 8.13 0.24 12 0.08 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 0.33 N 004970 500 80 억 625308 N N 0 N 00 N
4 20250219 140203 55 60.00 KOSPI N N N Y 60 N 8730 10 2 0.11 90146100 10338 72.17 8700 8750 8670 11330 6110 8720 8719.88 3.91 0 3132 8820 8770 8690 8640 8560 8795 8665 80 2610 500 6450 10 1 16000000 1397 8.14 0.24 12 0.06 1073.00 35815.00 12490 20240620 -30.10 8200 20250203 6.46 9630 -9.35 20250106 8200 6.46 20250203 12490 -30.10 20240620 8200 6.46 20250203 0.33 N 004970 500 80 억 625308 N N 0 N 00 N
5 20250219 130203 55 60.00 KOSPI N N N Y 60 N 8750 30 2 0.34 68458490 7856 54.84 8700 8750 8670 11330 6110 8720 8714.17 3.91 0 3803 8820 8770 8690 8640 8560 8795 8665 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 0.33 N 004970 500 80 억 625308 N N 0 N 00 N
6 20250219 120203 55 60.00 KOSPI N N N Y 60 N 8750 30 2 0.34 59946210 6882 48.04 8700 8750 8670 11330 6110 8720 8710.58 3.91 0 3888 8820 8770 8690 8640 8560 8795 8665 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 0.33 N 004970 500 80 억 625308 N N 0 N 00 N
7 20250219 110203 55 60.00 KOSPI N N N Y 60 N 8730 10 2 0.11 49007040 5630 39.30 8700 8740 8670 11330 6110 8720 8704.63 3.91 0 3886 8820 8770 8690 8640 8560 8795 8665 80 2610 500 6450 10 1 16000000 1397 8.14 0.24 12 0.04 1073.00 35815.00 12490 20240620 -30.10 8200 20250203 6.46 9630 -9.35 20250106 8200 6.46 20250203 12490 -30.10 20240620 8200 6.46 20250203 0.33 N 004970 500 80 억 625308 N N 0 N 00 N
8 20250219 100203 55 60.00 KOSPI N N N Y 60 N 8730 10 2 0.11 45142320 5187 36.21 8700 8740 8670 11330 6110 8720 8702.97 3.91 0 3888 8820 8770 8690 8640 8560 8795 8665 80 2610 500 6450 10 1 16000000 1397 8.14 0.24 12 0.03 1073.00 35815.00 12490 20240620 -30.10 8200 20250203 6.46 9630 -9.35 20250106 8200 6.46 20250203 12490 -30.10 20240620 8200 6.46 20250203 0.33 N 004970 500 80 억 625308 N N 0 N 00 N
9 20250219 090203 55 60.00 KOSPI N N N Y 60 N 8710 -10 5 -0.11 35117760 4037 28.18 8700 8710 8670 11330 6110 8720 8698.97 3.91 0 3663 8820 8770 8690 8640 8560 8795 8665 80 2610 500 6450 10 1 16000000 1394 8.12 0.24 12 0.03 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 0.33 N 004970 500 80 억 625308 N N 0 N 00 N
10 20250218 160203 55 60.00 KOSPI N N N Y 60 N 8720 50 2 0.58 124349060 14304 112.52 8650 8740 8610 11270 6070 8670 8692.74 3.93 0 -1827 8776 8722 8626 8572 8476 8750 8600 80 2600 500 6410 10 1 16000000 1395 8.13 0.24 12 0.09 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 0.33 N 004970 500 80 억 628949 N N 6 N 00 N
11 20250218 150203 55 60.00 KOSPI N N N Y 60 N 8700 30 2 0.35 95791480 11029 86.76 8650 8740 8610 11270 6070 8670 8685.42 3.93 0 -1852 8776 8722 8626 8572 8476 8750 8600 80 2600 500 6410 10 1 16000000 1392 8.11 0.24 12 0.07 1073.00 35815.00 12490 20240620 -30.34 8200 20250203 6.10 9630 -9.66 20250106 8200 6.10 20250203 12490 -30.34 20240620 8200 6.10 20250203 0.33 N 004970 500 80 억 628949 N N 6 N 00 N
12 20250218 140203 55 60.00 KOSPI N N N Y 60 N 8700 30 2 0.35 91913820 10582 83.24 8650 8740 8610 11270 6070 8670 8685.86 3.93 0 -1852 8776 8722 8626 8572 8476 8750 8600 80 2600 500 6410 10 1 16000000 1392 8.11 0.24 12 0.07 1073.00 35815.00 12490 20240620 -30.34 8200 20250203 6.10 9630 -9.66 20250106 8200 6.10 20250203 12490 -30.34 20240620 8200 6.10 20250203 0.33 N 004970 500 80 억 628949 N N 6 N 00 N