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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8560,-30,5,-0.35,52548560,6133,81.60,8600,8600,8550,11160,6020,8590,8568.17,3.88,0,662,8710,8650,8530,8470,8350,8680,8500,80,2570,500,6350,10,1,16000000,1370,7.98,0.24,12,0.04,1073.00,35815.00,12490,20240620,-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,,621408,N,N,6,N,00,N
20250306,150159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8580,-10,5,-0.12,50673890,5914,78.69,8600,8600,8550,11160,6020,8590,8568.46,3.88,0,692,8710,8650,8530,8470,8350,8680,8500,80,2570,500,6350,10,1,16000000,1373,8.00,0.24,12,0.04,1073.00,35815.00,12490,20240620,-31.31,8200,20250203,4.63,9630,-10.90,20250106,8200,4.63,20250203,12490,-31.31,20240620,8200,4.63,20250203,0.31,N,004970,500,80 억,,621408,N,N,7,N,00,N
20250306,140159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8590,0,3,0.00,39804250,4644,61.79,8600,8600,8550,11160,6020,8590,8571.11,3.88,0,541,8710,8650,8530,8470,8350,8680,8500,80,2570,500,6350,10,1,16000000,1374,8.01,0.24,12,0.03,1073.00,35815.00,12490,20240620,-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,,621408,N,N,7,N,00,N
20250306,130159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8580,-10,5,-0.12,26513880,3093,41.15,8600,8600,8550,11160,6020,8590,8572.22,3.88,0,359,8710,8650,8530,8470,8350,8680,8500,80,2570,500,6350,10,1,16000000,1373,8.00,0.24,12,0.02,1073.00,35815.00,12490,20240620,-31.31,8200,20250203,4.63,9630,-10.90,20250106,8200,4.63,20250203,12490,-31.31,20240620,8200,4.63,20250203,0.31,N,004970,500,80 억,,621408,N,N,7,N,00,N
20250306,120159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8580,-10,5,-0.12,23991250,2799,37.24,8600,8600,8550,11160,6020,8590,8571.36,3.88,0,166,8710,8650,8530,8470,8350,8680,8500,80,2570,500,6350,10,1,16000000,1373,8.00,0.24,12,0.02,1073.00,35815.00,12490,20240620,-31.31,8200,20250203,4.63,9630,-10.90,20250106,8200,4.63,20250203,12490,-31.31,20240620,8200,4.63,20250203,0.31,N,004970,500,80 억,,621408,N,N,7,N,00,N
20250306,110158,55,60.00,KOSPI,,,N,N,N,Y,60,N,8570,-20,5,-0.23,7984990,930,12.37,8600,8600,8550,11160,6020,8590,8586.01,3.88,0,-240,8710,8650,8530,8470,8350,8680,8500,80,2570,500,6350,10,1,16000000,1371,7.99,0.24,12,0.01,1073.00,35815.00,12490,20240620,-31.39,8200,20250203,4.51,9630,-11.01,20250106,8200,4.51,20250203,12490,-31.39,20240620,8200,4.51,20250203,0.31,N,004970,500,80 억,,621408,N,N,7,N,00,N
20250306,100159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8560,-30,5,-0.35,6775810,789,10.50,8600,8600,8550,11160,6020,8590,8587.85,3.88,0,-153,8710,8650,8530,8470,8350,8680,8500,80,2570,500,6350,10,1,16000000,1370,7.98,0.24,12,0.00,1073.00,35815.00,12490,20240620,-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,,621408,N,N,7,N,00,N
20250306,090159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8550,-40,5,-0.47,4058600,472,6.28,8600,8600,8550,11160,6020,8590,8598.73,3.88,0,-25,8710,8650,8530,8470,8350,8680,8500,80,2570,500,6350,10,1,16000000,1368,7.97,0.24,12,0.00,1073.00,35815.00,12490,20240620,-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,,621408,N,N,7,N,00,N
20250305,160158,55,60.00,KOSPI,,,N,N,N,Y,60,N,8590,180,2,2.14,63681995,7506,110.06,8410,8590,8410,10930,5890,8410,8484.13,3.88,0,525,8556,8482,8446,8372,8336,8465,8355,80,2520,500,6220,10,1,16000000,1374,8.01,0.24,12,0.05,1073.00,35815.00,12490,20240620,-31.22,8200,20250203,4.76,9630,-10.80,20250106,8200,4.76,20250203,12490,-31.22,20240620,8200,4.76,20250203,0.29,N,004970,500,80 억,,621047,N,N,7,N,00,N
20250305,150159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8570,160,2,1.90,53835135,6355,93.18,8410,8570,8410,10930,5890,8410,8471.30,3.88,0,606,8556,8482,8446,8372,8336,8465,8355,80,2520,500,6220,10,1,16000000,1371,7.99,0.24,12,0.04,1073.00,35815.00,12490,20240620,-31.39,8200,20250203,4.51,9630,-11.01,20250106,8200,4.51,20250203,12490,-31.39,20240620,8200,4.51,20250203,0.29,N,004970,500,80 억,,621047,N,N,3,N,00,N
20250305,140158,55,60.00,KOSPI,,,N,N,N,Y,60,N,8560,150,2,1.78,49728885,5875,86.14,8410,8560,8410,10930,5890,8410,8464.49,3.88,0,869,8556,8482,8446,8372,8336,8465,8355,80,2520,500,6220,10,1,16000000,1370,7.98,0.24,12,0.04,1073.00,35815.00,12490,20240620,-31.47,8200,20250203,4.39,9630,-11.11,20250106,8200,4.39,20250203,12490,-31.47,20240620,8200,4.39,20250203,0.29,N,004970,500,80 억,,621047,N,N,3,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 20250306 160159 55 60.00 KOSPI N N N Y 60 N 8560 -30 5 -0.35 52548560 6133 81.60 8600 8600 8550 11160 6020 8590 8568.17 3.88 0 662 8710 8650 8530 8470 8350 8680 8500 80 2570 500 6350 10 1 16000000 1370 7.98 0.24 12 0.04 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 621408 N N 6 N 00 N
3 20250306 150159 55 60.00 KOSPI N N N Y 60 N 8580 -10 5 -0.12 50673890 5914 78.69 8600 8600 8550 11160 6020 8590 8568.46 3.88 0 692 8710 8650 8530 8470 8350 8680 8500 80 2570 500 6350 10 1 16000000 1373 8.00 0.24 12 0.04 1073.00 35815.00 12490 20240620 -31.31 8200 20250203 4.63 9630 -10.90 20250106 8200 4.63 20250203 12490 -31.31 20240620 8200 4.63 20250203 0.31 N 004970 500 80 억 621408 N N 7 N 00 N
4 20250306 140159 55 60.00 KOSPI N N N Y 60 N 8590 0 3 0.00 39804250 4644 61.79 8600 8600 8550 11160 6020 8590 8571.11 3.88 0 541 8710 8650 8530 8470 8350 8680 8500 80 2570 500 6350 10 1 16000000 1374 8.01 0.24 12 0.03 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 621408 N N 7 N 00 N
5 20250306 130159 55 60.00 KOSPI N N N Y 60 N 8580 -10 5 -0.12 26513880 3093 41.15 8600 8600 8550 11160 6020 8590 8572.22 3.88 0 359 8710 8650 8530 8470 8350 8680 8500 80 2570 500 6350 10 1 16000000 1373 8.00 0.24 12 0.02 1073.00 35815.00 12490 20240620 -31.31 8200 20250203 4.63 9630 -10.90 20250106 8200 4.63 20250203 12490 -31.31 20240620 8200 4.63 20250203 0.31 N 004970 500 80 억 621408 N N 7 N 00 N
6 20250306 120159 55 60.00 KOSPI N N N Y 60 N 8580 -10 5 -0.12 23991250 2799 37.24 8600 8600 8550 11160 6020 8590 8571.36 3.88 0 166 8710 8650 8530 8470 8350 8680 8500 80 2570 500 6350 10 1 16000000 1373 8.00 0.24 12 0.02 1073.00 35815.00 12490 20240620 -31.31 8200 20250203 4.63 9630 -10.90 20250106 8200 4.63 20250203 12490 -31.31 20240620 8200 4.63 20250203 0.31 N 004970 500 80 억 621408 N N 7 N 00 N
7 20250306 110158 55 60.00 KOSPI N N N Y 60 N 8570 -20 5 -0.23 7984990 930 12.37 8600 8600 8550 11160 6020 8590 8586.01 3.88 0 -240 8710 8650 8530 8470 8350 8680 8500 80 2570 500 6350 10 1 16000000 1371 7.99 0.24 12 0.01 1073.00 35815.00 12490 20240620 -31.39 8200 20250203 4.51 9630 -11.01 20250106 8200 4.51 20250203 12490 -31.39 20240620 8200 4.51 20250203 0.31 N 004970 500 80 억 621408 N N 7 N 00 N
8 20250306 100159 55 60.00 KOSPI N N N Y 60 N 8560 -30 5 -0.35 6775810 789 10.50 8600 8600 8550 11160 6020 8590 8587.85 3.88 0 -153 8710 8650 8530 8470 8350 8680 8500 80 2570 500 6350 10 1 16000000 1370 7.98 0.24 12 0.00 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 621408 N N 7 N 00 N
9 20250306 090159 55 60.00 KOSPI N N N Y 60 N 8550 -40 5 -0.47 4058600 472 6.28 8600 8600 8550 11160 6020 8590 8598.73 3.88 0 -25 8710 8650 8530 8470 8350 8680 8500 80 2570 500 6350 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 621408 N N 7 N 00 N
10 20250305 160158 55 60.00 KOSPI N N N Y 60 N 8590 180 2 2.14 63681995 7506 110.06 8410 8590 8410 10930 5890 8410 8484.13 3.88 0 525 8556 8482 8446 8372 8336 8465 8355 80 2520 500 6220 10 1 16000000 1374 8.01 0.24 12 0.05 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 0.29 N 004970 500 80 억 621047 N N 7 N 00 N
11 20250305 150159 55 60.00 KOSPI N N N Y 60 N 8570 160 2 1.90 53835135 6355 93.18 8410 8570 8410 10930 5890 8410 8471.30 3.88 0 606 8556 8482 8446 8372 8336 8465 8355 80 2520 500 6220 10 1 16000000 1371 7.99 0.24 12 0.04 1073.00 35815.00 12490 20240620 -31.39 8200 20250203 4.51 9630 -11.01 20250106 8200 4.51 20250203 12490 -31.39 20240620 8200 4.51 20250203 0.29 N 004970 500 80 억 621047 N N 3 N 00 N
12 20250305 140158 55 60.00 KOSPI N N N Y 60 N 8560 150 2 1.78 49728885 5875 86.14 8410 8560 8410 10930 5890 8410 8464.49 3.88 0 869 8556 8482 8446 8372 8336 8465 8355 80 2520 500 6220 10 1 16000000 1370 7.98 0.24 12 0.04 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 0.29 N 004970 500 80 억 621047 N N 3 N 00 N