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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,714,-1,5,-0.14,279129273,390129,141.18,718,721,710,929,501,715,715.48,0.74,0,13376,733,723,714,704,695,719,700,566,214,500,450,1,1,113163494,808,17.41,0.48,12,0.34,41.00,1493.00,1322,20250122,-45.99,425,20240419,68.00,1322,-45.99,20250122,658,8.51,20250305,1322,-45.99,20250122,425,68.00,20240419,0.32,N,004870,500,565 억,,840949,N,N,16,N,00,N
20250318,150202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,714,-1,5,-0.14,265292780,370723,134.16,718,721,710,929,501,715,715.61,0.74,0,17687,733,723,714,704,695,719,700,566,214,500,450,1,1,113163494,808,17.41,0.48,12,0.33,41.00,1493.00,1322,20250122,-45.99,425,20240419,68.00,1322,-45.99,20250122,658,8.51,20250305,1322,-45.99,20250122,425,68.00,20240419,0.32,N,004870,500,565 억,,840949,N,N,22,N,00,N
20250318,140201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,718,3,2,0.42,225380506,314767,113.91,718,721,710,929,501,715,716.02,0.74,0,304,733,723,714,704,695,719,700,566,214,500,450,1,1,113163494,813,17.51,0.48,12,0.28,41.00,1493.00,1322,20250122,-45.69,425,20240419,68.94,1322,-45.69,20250122,658,9.12,20250305,1322,-45.69,20250122,425,68.94,20240419,0.32,N,004870,500,565 억,,840949,N,N,22,N,00,N
20250318,130201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,719,4,2,0.56,211309126,295124,106.80,718,721,710,929,501,715,716.00,0.74,0,-3949,733,723,714,704,695,719,700,566,214,500,450,1,1,113163494,814,17.54,0.48,12,0.26,41.00,1493.00,1322,20250122,-45.61,425,20240419,69.18,1322,-45.61,20250122,658,9.27,20250305,1322,-45.61,20250122,425,69.18,20240419,0.32,N,004870,500,565 억,,840949,N,N,22,N,00,N
20250318,120201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,716,1,2,0.14,193124283,269762,97.62,718,721,710,929,501,715,715.91,0.74,0,-15987,733,723,714,704,695,719,700,566,214,500,450,1,1,113163494,810,17.46,0.48,12,0.24,41.00,1493.00,1322,20250122,-45.84,425,20240419,68.47,1322,-45.84,20250122,658,8.81,20250305,1322,-45.84,20250122,425,68.47,20240419,0.32,N,004870,500,565 억,,840949,N,N,22,N,00,N
20250318,110201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,718,3,2,0.42,160491391,224325,81.18,718,721,710,929,501,715,715.44,0.74,0,-23664,733,723,714,704,695,719,700,566,214,500,450,1,1,113163494,813,17.51,0.48,12,0.20,41.00,1493.00,1322,20250122,-45.69,425,20240419,68.94,1322,-45.69,20250122,658,9.12,20250305,1322,-45.69,20250122,425,68.94,20240419,0.32,N,004870,500,565 억,,840949,N,N,22,N,00,N
20250318,100202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,712,-3,5,-0.42,62136428,87130,31.53,718,718,710,929,501,715,713.15,0.74,0,-21215,733,723,714,704,695,719,700,566,214,500,450,1,1,113163494,806,17.37,0.48,12,0.08,41.00,1493.00,1322,20250122,-46.14,425,20240419,67.53,1322,-46.14,20250122,658,8.21,20250305,1322,-46.14,20250122,425,67.53,20240419,0.32,N,004870,500,565 억,,840949,N,N,22,N,00,N
20250318,090202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,717,2,2,0.28,99052,138,0.05,718,718,715,929,501,715,717.77,0.74,0,-22,733,723,714,704,695,719,700,566,214,500,450,1,1,113163494,811,17.49,0.48,12,0.00,41.00,1493.00,1322,20250122,-45.76,425,20240419,68.71,1322,-45.76,20250122,658,8.97,20250305,1322,-45.76,20250122,425,68.71,20240419,0.32,N,004870,500,565 억,,840949,N,N,22,N,00,N
20250317,160202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,715,-1,5,-0.14,196219834,274612,44.04,716,724,705,930,502,716,714.53,0.73,0,8960,734,724,707,697,680,730,703,566,214,500,450,1,1,113163494,809,17.44,0.48,12,0.24,41.00,1493.00,1322,20250122,-45.92,425,20240419,68.24,1322,-45.92,20250122,658,8.66,20250305,1322,-45.92,20250122,425,68.24,20240419,0.32,N,004870,500,565 억,,830964,N,N,22,N,00,N
20250317,150201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,713,-3,5,-0.42,187385645,262226,42.05,716,724,705,930,502,716,714.60,0.73,0,4194,734,724,707,697,680,730,703,566,214,500,450,1,1,113163494,807,17.39,0.48,12,0.23,41.00,1493.00,1322,20250122,-46.07,425,20240419,67.76,1322,-46.07,20250122,658,8.36,20250305,1322,-46.07,20250122,425,67.76,20240419,0.32,N,004870,500,565 억,,830964,N,N,81,N,00,N
20250317,140201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,715,-1,5,-0.14,177537872,248448,39.84,716,724,705,930,502,716,714.59,0.73,0,-174,734,724,707,697,680,730,703,566,214,500,450,1,1,113163494,809,17.44,0.48,12,0.22,41.00,1493.00,1322,20250122,-45.92,425,20240419,68.24,1322,-45.92,20250122,658,8.66,20250305,1322,-45.92,20250122,425,68.24,20240419,0.32,N,004870,500,565 억,,830964,N,N,81,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 20250318 160201 57 100.00 KOSPI 비금속 N N N N N 714 -1 5 -0.14 279129273 390129 141.18 718 721 710 929 501 715 715.48 0.74 0 13376 733 723 714 704 695 719 700 566 214 500 450 1 1 113163494 808 17.41 0.48 12 0.34 41.00 1493.00 1322 20250122 -45.99 425 20240419 68.00 1322 -45.99 20250122 658 8.51 20250305 1322 -45.99 20250122 425 68.00 20240419 0.32 N 004870 500 565 억 840949 N N 16 N 00 N
3 20250318 150202 57 100.00 KOSPI 비금속 N N N N N 714 -1 5 -0.14 265292780 370723 134.16 718 721 710 929 501 715 715.61 0.74 0 17687 733 723 714 704 695 719 700 566 214 500 450 1 1 113163494 808 17.41 0.48 12 0.33 41.00 1493.00 1322 20250122 -45.99 425 20240419 68.00 1322 -45.99 20250122 658 8.51 20250305 1322 -45.99 20250122 425 68.00 20240419 0.32 N 004870 500 565 억 840949 N N 22 N 00 N
4 20250318 140201 57 100.00 KOSPI 비금속 N N N N N 718 3 2 0.42 225380506 314767 113.91 718 721 710 929 501 715 716.02 0.74 0 304 733 723 714 704 695 719 700 566 214 500 450 1 1 113163494 813 17.51 0.48 12 0.28 41.00 1493.00 1322 20250122 -45.69 425 20240419 68.94 1322 -45.69 20250122 658 9.12 20250305 1322 -45.69 20250122 425 68.94 20240419 0.32 N 004870 500 565 억 840949 N N 22 N 00 N
5 20250318 130201 57 100.00 KOSPI 비금속 N N N N N 719 4 2 0.56 211309126 295124 106.80 718 721 710 929 501 715 716.00 0.74 0 -3949 733 723 714 704 695 719 700 566 214 500 450 1 1 113163494 814 17.54 0.48 12 0.26 41.00 1493.00 1322 20250122 -45.61 425 20240419 69.18 1322 -45.61 20250122 658 9.27 20250305 1322 -45.61 20250122 425 69.18 20240419 0.32 N 004870 500 565 억 840949 N N 22 N 00 N
6 20250318 120201 57 100.00 KOSPI 비금속 N N N N N 716 1 2 0.14 193124283 269762 97.62 718 721 710 929 501 715 715.91 0.74 0 -15987 733 723 714 704 695 719 700 566 214 500 450 1 1 113163494 810 17.46 0.48 12 0.24 41.00 1493.00 1322 20250122 -45.84 425 20240419 68.47 1322 -45.84 20250122 658 8.81 20250305 1322 -45.84 20250122 425 68.47 20240419 0.32 N 004870 500 565 억 840949 N N 22 N 00 N
7 20250318 110201 57 100.00 KOSPI 비금속 N N N N N 718 3 2 0.42 160491391 224325 81.18 718 721 710 929 501 715 715.44 0.74 0 -23664 733 723 714 704 695 719 700 566 214 500 450 1 1 113163494 813 17.51 0.48 12 0.20 41.00 1493.00 1322 20250122 -45.69 425 20240419 68.94 1322 -45.69 20250122 658 9.12 20250305 1322 -45.69 20250122 425 68.94 20240419 0.32 N 004870 500 565 억 840949 N N 22 N 00 N
8 20250318 100202 57 100.00 KOSPI 비금속 N N N N N 712 -3 5 -0.42 62136428 87130 31.53 718 718 710 929 501 715 713.15 0.74 0 -21215 733 723 714 704 695 719 700 566 214 500 450 1 1 113163494 806 17.37 0.48 12 0.08 41.00 1493.00 1322 20250122 -46.14 425 20240419 67.53 1322 -46.14 20250122 658 8.21 20250305 1322 -46.14 20250122 425 67.53 20240419 0.32 N 004870 500 565 억 840949 N N 22 N 00 N
9 20250318 090202 57 100.00 KOSPI 비금속 N N N N N 717 2 2 0.28 99052 138 0.05 718 718 715 929 501 715 717.77 0.74 0 -22 733 723 714 704 695 719 700 566 214 500 450 1 1 113163494 811 17.49 0.48 12 0.00 41.00 1493.00 1322 20250122 -45.76 425 20240419 68.71 1322 -45.76 20250122 658 8.97 20250305 1322 -45.76 20250122 425 68.71 20240419 0.32 N 004870 500 565 억 840949 N N 22 N 00 N
10 20250317 160202 57 100.00 KOSPI 비금속 N N N N N 715 -1 5 -0.14 196219834 274612 44.04 716 724 705 930 502 716 714.53 0.73 0 8960 734 724 707 697 680 730 703 566 214 500 450 1 1 113163494 809 17.44 0.48 12 0.24 41.00 1493.00 1322 20250122 -45.92 425 20240419 68.24 1322 -45.92 20250122 658 8.66 20250305 1322 -45.92 20250122 425 68.24 20240419 0.32 N 004870 500 565 억 830964 N N 22 N 00 N
11 20250317 150201 57 100.00 KOSPI 비금속 N N N N N 713 -3 5 -0.42 187385645 262226 42.05 716 724 705 930 502 716 714.60 0.73 0 4194 734 724 707 697 680 730 703 566 214 500 450 1 1 113163494 807 17.39 0.48 12 0.23 41.00 1493.00 1322 20250122 -46.07 425 20240419 67.76 1322 -46.07 20250122 658 8.36 20250305 1322 -46.07 20250122 425 67.76 20240419 0.32 N 004870 500 565 억 830964 N N 81 N 00 N
12 20250317 140201 57 100.00 KOSPI 비금속 N N N N N 715 -1 5 -0.14 177537872 248448 39.84 716 724 705 930 502 716 714.59 0.73 0 -174 734 724 707 697 680 730 703 566 214 500 450 1 1 113163494 809 17.44 0.48 12 0.22 41.00 1493.00 1322 20250122 -45.92 425 20240419 68.24 1322 -45.92 20250122 658 8.66 20250305 1322 -45.92 20250122 425 68.24 20240419 0.32 N 004870 500 565 억 830964 N N 81 N 00 N