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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8480,-30,5,-0.35,76109600,8958,110.48,8510,8560,8460,11060,5960,8510,8496.27,3.94,0,-4729,8570,8540,8510,8480,8450,8540,8480,80,2550,500,6290,10,1,16000000,1357,7.90,0.24,12,0.06,1073.00,35815.00,12490,20240620,-32.11,8200,20250203,3.41,9630,-11.94,20250106,8200,3.41,20250203,12490,-32.11,20240620,8200,3.41,20250203,0.35,N,004970,500,80 억,,630484,N,N,59,N,00,N
20250212,150200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8480,-30,5,-0.35,74321180,8747,107.88,8510,8560,8460,11060,5960,8510,8496.76,3.94,0,-4626,8570,8540,8510,8480,8450,8540,8480,80,2550,500,6290,10,1,16000000,1357,7.90,0.24,12,0.05,1073.00,35815.00,12490,20240620,-32.11,8200,20250203,3.41,9630,-11.94,20250106,8200,3.41,20250203,12490,-32.11,20240620,8200,3.41,20250203,0.35,N,004970,500,80 억,,630484,N,N,0,N,00,N
20250212,140200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8490,-20,5,-0.24,62282330,7326,90.36,8510,8560,8460,11060,5960,8510,8501.55,3.94,0,-4279,8570,8540,8510,8480,8450,8540,8480,80,2550,500,6290,10,1,16000000,1358,7.91,0.24,12,0.05,1073.00,35815.00,12490,20240620,-32.03,8200,20250203,3.54,9630,-11.84,20250106,8200,3.54,20250203,12490,-32.03,20240620,8200,3.54,20250203,0.35,N,004970,500,80 억,,630484,N,N,0,N,00,N
20250212,130200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8490,-20,5,-0.24,38791750,4556,56.19,8510,8560,8480,11060,5960,8510,8514.43,3.94,0,-2138,8570,8540,8510,8480,8450,8540,8480,80,2550,500,6290,10,1,16000000,1358,7.91,0.24,12,0.03,1073.00,35815.00,12490,20240620,-32.03,8200,20250203,3.54,9630,-11.84,20250106,8200,3.54,20250203,12490,-32.03,20240620,8200,3.54,20250203,0.35,N,004970,500,80 억,,630484,N,N,0,N,00,N
20250212,120200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8500,-10,5,-0.12,23370860,2741,33.81,8510,8560,8480,11060,5960,8510,8526.40,3.94,0,-888,8570,8540,8510,8480,8450,8540,8480,80,2550,500,6290,10,1,16000000,1360,7.92,0.24,12,0.02,1073.00,35815.00,12490,20240620,-31.95,8200,20250203,3.66,9630,-11.73,20250106,8200,3.66,20250203,12490,-31.95,20240620,8200,3.66,20250203,0.35,N,004970,500,80 억,,630484,N,N,0,N,00,N
20250212,110200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8520,10,2,0.12,20963200,2458,30.32,8510,8560,8480,11060,5960,8510,8528.56,3.94,0,-806,8570,8540,8510,8480,8450,8540,8480,80,2550,500,6290,10,1,16000000,1363,7.94,0.24,12,0.02,1073.00,35815.00,12490,20240620,-31.79,8200,20250203,3.90,9630,-11.53,20250106,8200,3.90,20250203,12490,-31.79,20240620,8200,3.90,20250203,0.35,N,004970,500,80 억,,630484,N,N,0,N,00,N
20250212,100200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8550,40,2,0.47,14663400,1719,21.20,8510,8560,8480,11060,5960,8510,8530.19,3.94,0,-623,8570,8540,8510,8480,8450,8540,8480,80,2550,500,6290,10,1,16000000,1368,7.97,0.24,12,0.01,1073.00,35815.00,12490,20240620,-31.55,8200,20250203,4.27,9630,-11.21,20250106,8200,4.27,20250203,12490,-31.55,20240620,8200,4.27,20250203,0.35,N,004970,500,80 억,,630484,N,N,0,N,00,N
20250212,090201,55,60.00,KOSPI,,,N,N,N,Y,60,N,8500,-10,5,-0.12,1676360,197,2.43,8510,8510,8500,11060,5960,8510,8509.44,3.94,0,-82,8570,8540,8510,8480,8450,8540,8480,80,2550,500,6290,10,1,16000000,1360,7.92,0.24,12,0.00,1073.00,35815.00,12490,20240620,-31.95,8200,20250203,3.66,9630,-11.73,20250106,8200,3.66,20250203,12490,-31.95,20240620,8200,3.66,20250203,0.35,N,004970,500,80 억,,630484,N,N,0,N,00,N
20250211,160159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8510,0,3,0.00,64351320,7567,50.94,8510,8540,8480,11060,5960,8510,8504.13,3.96,0,-1307,8603,8556,8513,8466,8423,8535,8445,80,2550,500,6290,10,1,16000000,1362,7.93,0.24,12,0.05,1073.00,35815.00,12490,20240620,-31.87,8200,20250203,3.78,9630,-11.63,20250106,8200,3.78,20250203,12490,-31.87,20240620,8200,3.78,20250203,0.36,N,004970,500,80 억,,633150,N,N,0,N,00,N
20250211,150200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8510,0,3,0.00,60232820,7083,47.68,8510,8540,8480,11060,5960,8510,8503.86,3.96,0,-1187,8603,8556,8513,8466,8423,8535,8445,80,2550,500,6290,10,1,16000000,1362,7.93,0.24,12,0.04,1073.00,35815.00,12490,20240620,-31.87,8200,20250203,3.78,9630,-11.63,20250106,8200,3.78,20250203,12490,-31.87,20240620,8200,3.78,20250203,0.36,N,004970,500,80 억,,633150,N,N,0,N,00,N
20250211,140200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8510,0,3,0.00,53578040,6301,42.42,8510,8540,8480,11060,5960,8510,8503.10,3.96,0,-1138,8603,8556,8513,8466,8423,8535,8445,80,2550,500,6290,10,1,16000000,1362,7.93,0.24,12,0.04,1073.00,35815.00,12490,20240620,-31.87,8200,20250203,3.78,9630,-11.63,20250106,8200,3.78,20250203,12490,-31.87,20240620,8200,3.78,20250203,0.36,N,004970,500,80 억,,633150,N,N,0,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 20250212 160200 55 60.00 KOSPI N N N Y 60 N 8480 -30 5 -0.35 76109600 8958 110.48 8510 8560 8460 11060 5960 8510 8496.27 3.94 0 -4729 8570 8540 8510 8480 8450 8540 8480 80 2550 500 6290 10 1 16000000 1357 7.90 0.24 12 0.06 1073.00 35815.00 12490 20240620 -32.11 8200 20250203 3.41 9630 -11.94 20250106 8200 3.41 20250203 12490 -32.11 20240620 8200 3.41 20250203 0.35 N 004970 500 80 억 630484 N N 59 N 00 N
3 20250212 150200 55 60.00 KOSPI N N N Y 60 N 8480 -30 5 -0.35 74321180 8747 107.88 8510 8560 8460 11060 5960 8510 8496.76 3.94 0 -4626 8570 8540 8510 8480 8450 8540 8480 80 2550 500 6290 10 1 16000000 1357 7.90 0.24 12 0.05 1073.00 35815.00 12490 20240620 -32.11 8200 20250203 3.41 9630 -11.94 20250106 8200 3.41 20250203 12490 -32.11 20240620 8200 3.41 20250203 0.35 N 004970 500 80 억 630484 N N 0 N 00 N
4 20250212 140200 55 60.00 KOSPI N N N Y 60 N 8490 -20 5 -0.24 62282330 7326 90.36 8510 8560 8460 11060 5960 8510 8501.55 3.94 0 -4279 8570 8540 8510 8480 8450 8540 8480 80 2550 500 6290 10 1 16000000 1358 7.91 0.24 12 0.05 1073.00 35815.00 12490 20240620 -32.03 8200 20250203 3.54 9630 -11.84 20250106 8200 3.54 20250203 12490 -32.03 20240620 8200 3.54 20250203 0.35 N 004970 500 80 억 630484 N N 0 N 00 N
5 20250212 130200 55 60.00 KOSPI N N N Y 60 N 8490 -20 5 -0.24 38791750 4556 56.19 8510 8560 8480 11060 5960 8510 8514.43 3.94 0 -2138 8570 8540 8510 8480 8450 8540 8480 80 2550 500 6290 10 1 16000000 1358 7.91 0.24 12 0.03 1073.00 35815.00 12490 20240620 -32.03 8200 20250203 3.54 9630 -11.84 20250106 8200 3.54 20250203 12490 -32.03 20240620 8200 3.54 20250203 0.35 N 004970 500 80 억 630484 N N 0 N 00 N
6 20250212 120200 55 60.00 KOSPI N N N Y 60 N 8500 -10 5 -0.12 23370860 2741 33.81 8510 8560 8480 11060 5960 8510 8526.40 3.94 0 -888 8570 8540 8510 8480 8450 8540 8480 80 2550 500 6290 10 1 16000000 1360 7.92 0.24 12 0.02 1073.00 35815.00 12490 20240620 -31.95 8200 20250203 3.66 9630 -11.73 20250106 8200 3.66 20250203 12490 -31.95 20240620 8200 3.66 20250203 0.35 N 004970 500 80 억 630484 N N 0 N 00 N
7 20250212 110200 55 60.00 KOSPI N N N Y 60 N 8520 10 2 0.12 20963200 2458 30.32 8510 8560 8480 11060 5960 8510 8528.56 3.94 0 -806 8570 8540 8510 8480 8450 8540 8480 80 2550 500 6290 10 1 16000000 1363 7.94 0.24 12 0.02 1073.00 35815.00 12490 20240620 -31.79 8200 20250203 3.90 9630 -11.53 20250106 8200 3.90 20250203 12490 -31.79 20240620 8200 3.90 20250203 0.35 N 004970 500 80 억 630484 N N 0 N 00 N
8 20250212 100200 55 60.00 KOSPI N N N Y 60 N 8550 40 2 0.47 14663400 1719 21.20 8510 8560 8480 11060 5960 8510 8530.19 3.94 0 -623 8570 8540 8510 8480 8450 8540 8480 80 2550 500 6290 10 1 16000000 1368 7.97 0.24 12 0.01 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 0.35 N 004970 500 80 억 630484 N N 0 N 00 N
9 20250212 090201 55 60.00 KOSPI N N N Y 60 N 8500 -10 5 -0.12 1676360 197 2.43 8510 8510 8500 11060 5960 8510 8509.44 3.94 0 -82 8570 8540 8510 8480 8450 8540 8480 80 2550 500 6290 10 1 16000000 1360 7.92 0.24 12 0.00 1073.00 35815.00 12490 20240620 -31.95 8200 20250203 3.66 9630 -11.73 20250106 8200 3.66 20250203 12490 -31.95 20240620 8200 3.66 20250203 0.35 N 004970 500 80 억 630484 N N 0 N 00 N
10 20250211 160159 55 60.00 KOSPI N N N Y 60 N 8510 0 3 0.00 64351320 7567 50.94 8510 8540 8480 11060 5960 8510 8504.13 3.96 0 -1307 8603 8556 8513 8466 8423 8535 8445 80 2550 500 6290 10 1 16000000 1362 7.93 0.24 12 0.05 1073.00 35815.00 12490 20240620 -31.87 8200 20250203 3.78 9630 -11.63 20250106 8200 3.78 20250203 12490 -31.87 20240620 8200 3.78 20250203 0.36 N 004970 500 80 억 633150 N N 0 N 00 N
11 20250211 150200 55 60.00 KOSPI N N N Y 60 N 8510 0 3 0.00 60232820 7083 47.68 8510 8540 8480 11060 5960 8510 8503.86 3.96 0 -1187 8603 8556 8513 8466 8423 8535 8445 80 2550 500 6290 10 1 16000000 1362 7.93 0.24 12 0.04 1073.00 35815.00 12490 20240620 -31.87 8200 20250203 3.78 9630 -11.63 20250106 8200 3.78 20250203 12490 -31.87 20240620 8200 3.78 20250203 0.36 N 004970 500 80 억 633150 N N 0 N 00 N
12 20250211 140200 55 60.00 KOSPI N N N Y 60 N 8510 0 3 0.00 53578040 6301 42.42 8510 8540 8480 11060 5960 8510 8503.10 3.96 0 -1138 8603 8556 8513 8466 8423 8535 8445 80 2550 500 6290 10 1 16000000 1362 7.93 0.24 12 0.04 1073.00 35815.00 12490 20240620 -31.87 8200 20250203 3.78 9630 -11.63 20250106 8200 3.78 20250203 12490 -31.87 20240620 8200 3.78 20250203 0.36 N 004970 500 80 억 633150 N N 0 N 00 N