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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8620,-30,5,-0.35,40608680,4701,35.63,8660,8670,8600,11240,6060,8650,8638.31,3.96,0,-1195,8823,8736,8593,8506,8363,8780,8550,80,2590,500,6400,10,1,16000000,1379,8.03,0.24,12,0.03,1073.00,35815.00,12490,20240620,-30.98,8200,20250203,5.12,9630,-10.49,20250106,8200,5.12,20250203,12490,-30.98,20240620,8200,5.12,20250203,0.31,N,004970,500,80 억,,634346,N,N,47,N,00,N
20250313,150202,55,60.00,KOSPI,,,N,N,N,Y,60,N,8640,-10,5,-0.12,38546960,4462,33.82,8660,8670,8600,11240,6060,8650,8638.94,3.96,0,-1056,8823,8736,8593,8506,8363,8780,8550,80,2590,500,6400,10,1,16000000,1382,8.05,0.24,12,0.03,1073.00,35815.00,12490,20240620,-30.82,8200,20250203,5.37,9630,-10.28,20250106,8200,5.37,20250203,12490,-30.82,20240620,8200,5.37,20250203,0.31,N,004970,500,80 억,,634346,N,N,18,N,00,N
20250313,140201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8640,-10,5,-0.12,36303300,4202,31.85,8660,8670,8600,11240,6060,8650,8639.53,3.96,0,-854,8823,8736,8593,8506,8363,8780,8550,80,2590,500,6400,10,1,16000000,1382,8.05,0.24,12,0.03,1073.00,35815.00,12490,20240620,-30.82,8200,20250203,5.37,9630,-10.28,20250106,8200,5.37,20250203,12490,-30.82,20240620,8200,5.37,20250203,0.31,N,004970,500,80 억,,634346,N,N,18,N,00,N
20250313,130201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8630,-20,5,-0.23,35725060,4135,31.34,8660,8670,8600,11240,6060,8650,8639.68,3.96,0,-817,8823,8736,8593,8506,8363,8780,8550,80,2590,500,6400,10,1,16000000,1381,8.04,0.24,12,0.03,1073.00,35815.00,12490,20240620,-30.90,8200,20250203,5.24,9630,-10.38,20250106,8200,5.24,20250203,12490,-30.90,20240620,8200,5.24,20250203,0.31,N,004970,500,80 억,,634346,N,N,18,N,00,N
20250313,120201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8650,0,3,0.00,26085920,3019,22.88,8660,8670,8600,11240,6060,8650,8640.58,3.96,0,-826,8823,8736,8593,8506,8363,8780,8550,80,2590,500,6400,10,1,16000000,1384,8.06,0.24,12,0.02,1073.00,35815.00,12490,20240620,-30.74,8200,20250203,5.49,9630,-10.18,20250106,8200,5.49,20250203,12490,-30.74,20240620,8200,5.49,20250203,0.31,N,004970,500,80 억,,634346,N,N,18,N,00,N
20250313,110201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8670,20,2,0.23,18101710,2096,15.88,8660,8670,8600,11240,6060,8650,8636.31,3.96,0,-685,8823,8736,8593,8506,8363,8780,8550,80,2590,500,6400,10,1,16000000,1387,8.08,0.24,12,0.01,1073.00,35815.00,12490,20240620,-30.58,8200,20250203,5.73,9630,-9.97,20250106,8200,5.73,20250203,12490,-30.58,20240620,8200,5.73,20250203,0.31,N,004970,500,80 억,,634346,N,N,18,N,00,N
20250313,100201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8620,-30,5,-0.35,9411590,1091,8.27,8660,8660,8600,11240,6060,8650,8626.57,3.96,0,-526,8823,8736,8593,8506,8363,8780,8550,80,2590,500,6400,10,1,16000000,1379,8.03,0.24,12,0.01,1073.00,35815.00,12490,20240620,-30.98,8200,20250203,5.12,9630,-10.49,20250106,8200,5.12,20250203,12490,-30.98,20240620,8200,5.12,20250203,0.31,N,004970,500,80 억,,634346,N,N,18,N,00,N
20250313,090202,55,60.00,KOSPI,,,N,N,N,Y,60,N,8630,-20,5,-0.23,2121130,245,1.86,8660,8660,8630,11240,6060,8650,8657.67,3.96,0,-71,8823,8736,8593,8506,8363,8780,8550,80,2590,500,6400,10,1,16000000,1381,8.04,0.24,12,0.00,1073.00,35815.00,12490,20240620,-30.90,8200,20250203,5.24,9630,-10.38,20250106,8200,5.24,20250203,12490,-30.90,20240620,8200,5.24,20250203,0.31,N,004970,500,80 억,,634346,N,N,18,N,00,N
20250312,160200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8650,100,2,1.17,113274760,13194,132.36,8550,8680,8450,11110,5990,8550,8585.32,3.99,0,-4377,8690,8620,8520,8450,8350,8655,8485,80,2560,500,6320,10,1,16000000,1384,8.06,0.24,12,0.08,1073.00,35815.00,12490,20240620,-30.74,8200,20250203,5.49,9630,-10.18,20250106,8200,5.49,20250203,12490,-30.74,20240620,8200,5.49,20250203,0.31,N,004970,500,80 억,,638172,N,N,18,N,00,N
20250312,150202,55,60.00,KOSPI,,,N,N,N,Y,60,N,8590,40,2,0.47,87725520,10240,102.73,8550,8680,8450,11110,5990,8550,8566.95,3.99,0,-4335,8690,8620,8520,8450,8350,8655,8485,80,2560,500,6320,10,1,16000000,1374,8.01,0.24,12,0.06,1073.00,35815.00,12490,20240620,-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,,638172,N,N,3,N,00,N
20250312,140201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8600,50,2,0.58,64604350,7551,75.75,8550,8680,8450,11110,5990,8550,8555.73,3.99,0,-3743,8690,8620,8520,8450,8350,8655,8485,80,2560,500,6320,10,1,16000000,1376,8.01,0.24,12,0.05,1073.00,35815.00,12490,20240620,-31.14,8200,20250203,4.88,9630,-10.70,20250106,8200,4.88,20250203,12490,-31.14,20240620,8200,4.88,20250203,0.31,N,004970,500,80 억,,638172,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 20250313 160201 55 60.00 KOSPI N N N Y 60 N 8620 -30 5 -0.35 40608680 4701 35.63 8660 8670 8600 11240 6060 8650 8638.31 3.96 0 -1195 8823 8736 8593 8506 8363 8780 8550 80 2590 500 6400 10 1 16000000 1379 8.03 0.24 12 0.03 1073.00 35815.00 12490 20240620 -30.98 8200 20250203 5.12 9630 -10.49 20250106 8200 5.12 20250203 12490 -30.98 20240620 8200 5.12 20250203 0.31 N 004970 500 80 억 634346 N N 47 N 00 N
3 20250313 150202 55 60.00 KOSPI N N N Y 60 N 8640 -10 5 -0.12 38546960 4462 33.82 8660 8670 8600 11240 6060 8650 8638.94 3.96 0 -1056 8823 8736 8593 8506 8363 8780 8550 80 2590 500 6400 10 1 16000000 1382 8.05 0.24 12 0.03 1073.00 35815.00 12490 20240620 -30.82 8200 20250203 5.37 9630 -10.28 20250106 8200 5.37 20250203 12490 -30.82 20240620 8200 5.37 20250203 0.31 N 004970 500 80 억 634346 N N 18 N 00 N
4 20250313 140201 55 60.00 KOSPI N N N Y 60 N 8640 -10 5 -0.12 36303300 4202 31.85 8660 8670 8600 11240 6060 8650 8639.53 3.96 0 -854 8823 8736 8593 8506 8363 8780 8550 80 2590 500 6400 10 1 16000000 1382 8.05 0.24 12 0.03 1073.00 35815.00 12490 20240620 -30.82 8200 20250203 5.37 9630 -10.28 20250106 8200 5.37 20250203 12490 -30.82 20240620 8200 5.37 20250203 0.31 N 004970 500 80 억 634346 N N 18 N 00 N
5 20250313 130201 55 60.00 KOSPI N N N Y 60 N 8630 -20 5 -0.23 35725060 4135 31.34 8660 8670 8600 11240 6060 8650 8639.68 3.96 0 -817 8823 8736 8593 8506 8363 8780 8550 80 2590 500 6400 10 1 16000000 1381 8.04 0.24 12 0.03 1073.00 35815.00 12490 20240620 -30.90 8200 20250203 5.24 9630 -10.38 20250106 8200 5.24 20250203 12490 -30.90 20240620 8200 5.24 20250203 0.31 N 004970 500 80 억 634346 N N 18 N 00 N
6 20250313 120201 55 60.00 KOSPI N N N Y 60 N 8650 0 3 0.00 26085920 3019 22.88 8660 8670 8600 11240 6060 8650 8640.58 3.96 0 -826 8823 8736 8593 8506 8363 8780 8550 80 2590 500 6400 10 1 16000000 1384 8.06 0.24 12 0.02 1073.00 35815.00 12490 20240620 -30.74 8200 20250203 5.49 9630 -10.18 20250106 8200 5.49 20250203 12490 -30.74 20240620 8200 5.49 20250203 0.31 N 004970 500 80 억 634346 N N 18 N 00 N
7 20250313 110201 55 60.00 KOSPI N N N Y 60 N 8670 20 2 0.23 18101710 2096 15.88 8660 8670 8600 11240 6060 8650 8636.31 3.96 0 -685 8823 8736 8593 8506 8363 8780 8550 80 2590 500 6400 10 1 16000000 1387 8.08 0.24 12 0.01 1073.00 35815.00 12490 20240620 -30.58 8200 20250203 5.73 9630 -9.97 20250106 8200 5.73 20250203 12490 -30.58 20240620 8200 5.73 20250203 0.31 N 004970 500 80 억 634346 N N 18 N 00 N
8 20250313 100201 55 60.00 KOSPI N N N Y 60 N 8620 -30 5 -0.35 9411590 1091 8.27 8660 8660 8600 11240 6060 8650 8626.57 3.96 0 -526 8823 8736 8593 8506 8363 8780 8550 80 2590 500 6400 10 1 16000000 1379 8.03 0.24 12 0.01 1073.00 35815.00 12490 20240620 -30.98 8200 20250203 5.12 9630 -10.49 20250106 8200 5.12 20250203 12490 -30.98 20240620 8200 5.12 20250203 0.31 N 004970 500 80 억 634346 N N 18 N 00 N
9 20250313 090202 55 60.00 KOSPI N N N Y 60 N 8630 -20 5 -0.23 2121130 245 1.86 8660 8660 8630 11240 6060 8650 8657.67 3.96 0 -71 8823 8736 8593 8506 8363 8780 8550 80 2590 500 6400 10 1 16000000 1381 8.04 0.24 12 0.00 1073.00 35815.00 12490 20240620 -30.90 8200 20250203 5.24 9630 -10.38 20250106 8200 5.24 20250203 12490 -30.90 20240620 8200 5.24 20250203 0.31 N 004970 500 80 억 634346 N N 18 N 00 N
10 20250312 160200 55 60.00 KOSPI N N N Y 60 N 8650 100 2 1.17 113274760 13194 132.36 8550 8680 8450 11110 5990 8550 8585.32 3.99 0 -4377 8690 8620 8520 8450 8350 8655 8485 80 2560 500 6320 10 1 16000000 1384 8.06 0.24 12 0.08 1073.00 35815.00 12490 20240620 -30.74 8200 20250203 5.49 9630 -10.18 20250106 8200 5.49 20250203 12490 -30.74 20240620 8200 5.49 20250203 0.31 N 004970 500 80 억 638172 N N 18 N 00 N
11 20250312 150202 55 60.00 KOSPI N N N Y 60 N 8590 40 2 0.47 87725520 10240 102.73 8550 8680 8450 11110 5990 8550 8566.95 3.99 0 -4335 8690 8620 8520 8450 8350 8655 8485 80 2560 500 6320 10 1 16000000 1374 8.01 0.24 12 0.06 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 638172 N N 3 N 00 N
12 20250312 140201 55 60.00 KOSPI N N N Y 60 N 8600 50 2 0.58 64604350 7551 75.75 8550 8680 8450 11110 5990 8550 8555.73 3.99 0 -3743 8690 8620 8520 8450 8350 8655 8485 80 2560 500 6320 10 1 16000000 1376 8.01 0.24 12 0.05 1073.00 35815.00 12490 20240620 -31.14 8200 20250203 4.88 9630 -10.70 20250106 8200 4.88 20250203 12490 -31.14 20240620 8200 4.88 20250203 0.31 N 004970 500 80 억 638172 N N 3 N 00 N