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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004870/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
20250312,160159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,697,-7,5,-0.99,298374885,426482,74.37,704,708,695,915,493,704,699.62,0.61,0,-89609,727,715,694,682,661,721,688,566,211,500,450,1,1,113163494,789,17.00,0.47,12,0.38,41.00,1493.00,1322,20250122,-47.28,425,20240419,64.00,1322,-47.28,20250122,658,5.93,20250305,1322,-47.28,20250122,425,64.00,20240419,0.33,N,004870,500,565 억,,685169,N,N,57,N,00,N
20250312,150201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,698,-6,5,-0.85,271610561,388124,67.68,704,708,695,915,493,704,699.80,0.61,0,-96125,727,715,694,682,661,721,688,566,211,500,450,1,1,113163494,790,17.02,0.47,12,0.34,41.00,1493.00,1322,20250122,-47.20,425,20240419,64.24,1322,-47.20,20250122,658,6.08,20250305,1322,-47.20,20250122,425,64.24,20240419,0.33,N,004870,500,565 억,,685169,N,N,5,N,00,N
20250312,140159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,700,-4,5,-0.57,231721697,331040,57.73,704,708,695,915,493,704,699.98,0.61,0,-93224,727,715,694,682,661,721,688,566,211,500,450,1,1,113163494,792,17.07,0.47,12,0.29,41.00,1493.00,1322,20250122,-47.05,425,20240419,64.71,1322,-47.05,20250122,658,6.38,20250305,1322,-47.05,20250122,425,64.71,20240419,0.33,N,004870,500,565 억,,685169,N,N,5,N,00,N
20250312,130159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,699,-5,5,-0.71,208391903,297573,51.89,704,708,695,915,493,704,700.31,0.61,0,-82965,727,715,694,682,661,721,688,566,211,500,450,1,1,113163494,791,17.05,0.47,12,0.26,41.00,1493.00,1322,20250122,-47.13,425,20240419,64.47,1322,-47.13,20250122,658,6.23,20250305,1322,-47.13,20250122,425,64.47,20240419,0.33,N,004870,500,565 억,,685169,N,N,5,N,00,N
20250312,120200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,701,-3,5,-0.43,172803837,246580,43.00,704,708,697,915,493,704,700.80,0.61,0,-60717,727,715,694,682,661,721,688,566,211,500,450,1,1,113163494,793,17.10,0.47,12,0.22,41.00,1493.00,1322,20250122,-46.97,425,20240419,64.94,1322,-46.97,20250122,658,6.53,20250305,1322,-46.97,20250122,425,64.94,20240419,0.33,N,004870,500,565 억,,685169,N,N,5,N,00,N
20250312,110159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,700,-4,5,-0.57,114190659,162847,28.40,704,708,697,915,493,704,701.21,0.61,0,-12034,727,715,694,682,661,721,688,566,211,500,450,1,1,113163494,792,17.07,0.47,12,0.14,41.00,1493.00,1322,20250122,-47.05,425,20240419,64.71,1322,-47.05,20250122,658,6.38,20250305,1322,-47.05,20250122,425,64.71,20240419,0.33,N,004870,500,565 억,,685169,N,N,5,N,00,N
20250312,100159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,703,-1,5,-0.14,64601725,92061,16.05,704,708,697,915,493,704,701.73,0.61,0,9543,727,715,694,682,661,721,688,566,211,500,450,1,1,113163494,796,17.15,0.47,12,0.08,41.00,1493.00,1322,20250122,-46.82,425,20240419,65.41,1322,-46.82,20250122,658,6.84,20250305,1322,-46.82,20250122,425,65.41,20240419,0.33,N,004870,500,565 억,,685169,N,N,5,N,00,N
20250312,090200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,708,4,2,0.57,2121320,3012,0.53,704,708,704,915,493,704,704.29,0.61,0,-281,727,715,694,682,661,721,688,566,211,500,450,1,1,113163494,801,17.27,0.47,12,0.00,41.00,1493.00,1322,20250122,-46.44,425,20240419,66.59,1322,-46.44,20250122,658,7.60,20250305,1322,-46.44,20250122,425,66.59,20240419,0.33,N,004870,500,565 억,,685169,N,N,5,N,00,N
20250311,160159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,704,4,2,0.57,396759475,569941,102.88,679,706,673,910,490,700,696.14,0.52,0,111321,722,711,698,687,674,704,680,566,210,500,440,1,1,113163494,797,17.17,0.47,12,0.50,41.00,1493.00,1322,20250122,-46.75,425,20240419,65.65,1322,-46.75,20250122,658,6.99,20250305,1322,-46.75,20250122,425,65.65,20240419,0.33,N,004870,500,565 억,,583920,N,N,5,N,00,N
20250311,150200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,703,3,2,0.43,376581745,541243,97.70,679,706,673,910,490,700,695.77,0.52,0,108035,722,711,698,687,674,704,680,566,210,500,440,1,1,113163494,796,17.15,0.47,12,0.48,41.00,1493.00,1322,20250122,-46.82,425,20240419,65.41,1322,-46.82,20250122,658,6.84,20250305,1322,-46.82,20250122,425,65.41,20240419,0.33,N,004870,500,565 억,,583920,N,N,0,N,00,N
20250311,140159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,705,5,2,0.71,354813448,510259,92.11,679,706,673,910,490,700,695.36,0.52,0,104919,722,711,698,687,674,704,680,566,210,500,440,1,1,113163494,798,17.20,0.47,12,0.45,41.00,1493.00,1322,20250122,-46.67,425,20240419,65.88,1322,-46.67,20250122,658,7.14,20250305,1322,-46.67,20250122,425,65.88,20240419,0.33,N,004870,500,565 억,,583920,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 20250312 160159 57 100.00 KOSPI 비금속 N N N N N 697 -7 5 -0.99 298374885 426482 74.37 704 708 695 915 493 704 699.62 0.61 0 -89609 727 715 694 682 661 721 688 566 211 500 450 1 1 113163494 789 17.00 0.47 12 0.38 41.00 1493.00 1322 20250122 -47.28 425 20240419 64.00 1322 -47.28 20250122 658 5.93 20250305 1322 -47.28 20250122 425 64.00 20240419 0.33 N 004870 500 565 억 685169 N N 57 N 00 N
3 20250312 150201 57 100.00 KOSPI 비금속 N N N N N 698 -6 5 -0.85 271610561 388124 67.68 704 708 695 915 493 704 699.80 0.61 0 -96125 727 715 694 682 661 721 688 566 211 500 450 1 1 113163494 790 17.02 0.47 12 0.34 41.00 1493.00 1322 20250122 -47.20 425 20240419 64.24 1322 -47.20 20250122 658 6.08 20250305 1322 -47.20 20250122 425 64.24 20240419 0.33 N 004870 500 565 억 685169 N N 5 N 00 N
4 20250312 140159 57 100.00 KOSPI 비금속 N N N N N 700 -4 5 -0.57 231721697 331040 57.73 704 708 695 915 493 704 699.98 0.61 0 -93224 727 715 694 682 661 721 688 566 211 500 450 1 1 113163494 792 17.07 0.47 12 0.29 41.00 1493.00 1322 20250122 -47.05 425 20240419 64.71 1322 -47.05 20250122 658 6.38 20250305 1322 -47.05 20250122 425 64.71 20240419 0.33 N 004870 500 565 억 685169 N N 5 N 00 N
5 20250312 130159 57 100.00 KOSPI 비금속 N N N N N 699 -5 5 -0.71 208391903 297573 51.89 704 708 695 915 493 704 700.31 0.61 0 -82965 727 715 694 682 661 721 688 566 211 500 450 1 1 113163494 791 17.05 0.47 12 0.26 41.00 1493.00 1322 20250122 -47.13 425 20240419 64.47 1322 -47.13 20250122 658 6.23 20250305 1322 -47.13 20250122 425 64.47 20240419 0.33 N 004870 500 565 억 685169 N N 5 N 00 N
6 20250312 120200 57 100.00 KOSPI 비금속 N N N N N 701 -3 5 -0.43 172803837 246580 43.00 704 708 697 915 493 704 700.80 0.61 0 -60717 727 715 694 682 661 721 688 566 211 500 450 1 1 113163494 793 17.10 0.47 12 0.22 41.00 1493.00 1322 20250122 -46.97 425 20240419 64.94 1322 -46.97 20250122 658 6.53 20250305 1322 -46.97 20250122 425 64.94 20240419 0.33 N 004870 500 565 억 685169 N N 5 N 00 N
7 20250312 110159 57 100.00 KOSPI 비금속 N N N N N 700 -4 5 -0.57 114190659 162847 28.40 704 708 697 915 493 704 701.21 0.61 0 -12034 727 715 694 682 661 721 688 566 211 500 450 1 1 113163494 792 17.07 0.47 12 0.14 41.00 1493.00 1322 20250122 -47.05 425 20240419 64.71 1322 -47.05 20250122 658 6.38 20250305 1322 -47.05 20250122 425 64.71 20240419 0.33 N 004870 500 565 억 685169 N N 5 N 00 N
8 20250312 100159 57 100.00 KOSPI 비금속 N N N N N 703 -1 5 -0.14 64601725 92061 16.05 704 708 697 915 493 704 701.73 0.61 0 9543 727 715 694 682 661 721 688 566 211 500 450 1 1 113163494 796 17.15 0.47 12 0.08 41.00 1493.00 1322 20250122 -46.82 425 20240419 65.41 1322 -46.82 20250122 658 6.84 20250305 1322 -46.82 20250122 425 65.41 20240419 0.33 N 004870 500 565 억 685169 N N 5 N 00 N
9 20250312 090200 57 100.00 KOSPI 비금속 N N N N N 708 4 2 0.57 2121320 3012 0.53 704 708 704 915 493 704 704.29 0.61 0 -281 727 715 694 682 661 721 688 566 211 500 450 1 1 113163494 801 17.27 0.47 12 0.00 41.00 1493.00 1322 20250122 -46.44 425 20240419 66.59 1322 -46.44 20250122 658 7.60 20250305 1322 -46.44 20250122 425 66.59 20240419 0.33 N 004870 500 565 억 685169 N N 5 N 00 N
10 20250311 160159 57 100.00 KOSPI 비금속 N N N N N 704 4 2 0.57 396759475 569941 102.88 679 706 673 910 490 700 696.14 0.52 0 111321 722 711 698 687 674 704 680 566 210 500 440 1 1 113163494 797 17.17 0.47 12 0.50 41.00 1493.00 1322 20250122 -46.75 425 20240419 65.65 1322 -46.75 20250122 658 6.99 20250305 1322 -46.75 20250122 425 65.65 20240419 0.33 N 004870 500 565 억 583920 N N 5 N 00 N
11 20250311 150200 57 100.00 KOSPI 비금속 N N N N N 703 3 2 0.43 376581745 541243 97.70 679 706 673 910 490 700 695.77 0.52 0 108035 722 711 698 687 674 704 680 566 210 500 440 1 1 113163494 796 17.15 0.47 12 0.48 41.00 1493.00 1322 20250122 -46.82 425 20240419 65.41 1322 -46.82 20250122 658 6.84 20250305 1322 -46.82 20250122 425 65.41 20240419 0.33 N 004870 500 565 억 583920 N N 0 N 00 N
12 20250311 140159 57 100.00 KOSPI 비금속 N N N N N 705 5 2 0.71 354813448 510259 92.11 679 706 673 910 490 700 695.36 0.52 0 104919 722 711 698 687 674 704 680 566 210 500 440 1 1 113163494 798 17.20 0.47 12 0.45 41.00 1493.00 1322 20250122 -46.67 425 20240419 65.88 1322 -46.67 20250122 658 7.14 20250305 1322 -46.67 20250122 425 65.88 20240419 0.33 N 004870 500 565 억 583920 N N 0 N 00 N