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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004870/price/prices-20250501.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
20250512,160155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,693,9,2,1.32,209966674,303717,88.75,683,700,676,889,479,684,691.32,2.62,0,65036,718,700,692,674,666,697,671,566,205,500,420,1,1,113163494,784,-3.75,0.52,12,0.27,-185.00,1325.00,1322,20250122,-47.58,433,20240426,60.05,1322,-47.58,20250122,613,13.05,20250422,1322,-47.58,20250122,453,52.98,20240627,0.12,Y,004870,500,565 억,,2964978,N,N,11697,N,00,N
20250512,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,691,7,2,1.02,205162733,296774,86.72,683,700,676,889,479,684,691.31,2.62,0,65477,718,700,692,674,666,697,671,566,205,500,420,1,1,113163494,782,-3.74,0.52,12,0.26,-185.00,1325.00,1322,20250122,-47.73,433,20240426,59.58,1322,-47.73,20250122,613,12.72,20250422,1322,-47.73,20250122,453,52.54,20240627,0.12,Y,004870,500,565 억,,2964978,N,N,10006,N,00,N
20250512,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,694,10,2,1.46,184992628,267644,78.21,683,700,676,889,479,684,691.19,2.62,0,74664,718,700,692,674,666,697,671,566,205,500,420,1,1,113163494,785,-3.75,0.52,12,0.24,-185.00,1325.00,1322,20250122,-47.50,433,20240426,60.28,1322,-47.50,20250122,613,13.21,20250422,1322,-47.50,20250122,453,53.20,20240627,0.12,Y,004870,500,565 억,,2964978,N,N,10006,N,00,N
20250512,130156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,691,7,2,1.02,173611802,251212,73.41,683,700,676,889,479,684,691.10,2.62,0,72900,718,700,692,674,666,697,671,566,205,500,420,1,1,113163494,782,-3.74,0.52,12,0.22,-185.00,1325.00,1322,20250122,-47.73,433,20240426,59.58,1322,-47.73,20250122,613,12.72,20250422,1322,-47.73,20250122,453,52.54,20240627,0.12,Y,004870,500,565 억,,2964978,N,N,10006,N,00,N
20250512,120157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,692,8,2,1.17,153289159,221810,64.82,683,700,676,889,479,684,691.08,2.62,0,62791,718,700,692,674,666,697,671,566,205,500,420,1,1,113163494,783,-3.74,0.52,12,0.20,-185.00,1325.00,1322,20250122,-47.66,433,20240426,59.82,1322,-47.66,20250122,613,12.89,20250422,1322,-47.66,20250122,453,52.76,20240627,0.12,Y,004870,500,565 억,,2964978,N,N,10006,N,00,N
20250512,110157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,699,15,2,2.19,122400145,177336,51.82,683,699,676,889,479,684,690.22,2.62,0,50495,718,700,692,674,666,697,671,566,205,500,420,1,1,113163494,791,-3.78,0.53,12,0.16,-185.00,1325.00,1322,20250122,-47.13,433,20240426,61.43,1322,-47.13,20250122,613,14.03,20250422,1322,-47.13,20250122,453,54.30,20240627,0.12,Y,004870,500,565 억,,2964978,N,N,10006,N,00,N
20250512,100156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,690,6,2,0.88,83121734,120677,35.26,683,694,676,889,479,684,688.80,2.62,0,32086,718,700,692,674,666,697,671,566,205,500,420,1,1,113163494,781,-3.73,0.52,12,0.11,-185.00,1325.00,1322,20250122,-47.81,433,20240426,59.35,1322,-47.81,20250122,613,12.56,20250422,1322,-47.81,20250122,453,52.32,20240627,0.12,Y,004870,500,565 억,,2964978,N,N,10006,N,00,N
20250512,090156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,694,10,2,1.46,9681908,13992,4.09,683,694,683,889,479,684,691.96,2.62,0,414,718,700,692,674,666,697,671,566,205,500,420,1,1,113163494,785,-3.75,0.52,12,0.01,-185.00,1325.00,1322,20250122,-47.50,433,20240426,60.28,1322,-47.50,20250122,613,13.21,20250422,1322,-47.50,20250122,453,53.20,20240627,0.12,Y,004870,500,565 억,,2964978,N,N,10006,N,00,N
20250509,160155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,684,-15,5,-2.15,236396760,341122,62.91,701,710,684,908,490,699,693.00,2.64,0,-23256,731,715,704,688,677,709,682,566,209,500,430,1,1,113163494,774,-3.70,0.52,12,0.30,-185.00,1325.00,1322,20250122,-48.26,430,20240425,59.07,1322,-48.26,20250122,613,11.58,20250422,1322,-48.26,20250122,453,50.99,20240627,0.13,Y,004870,500,565 억,,2988274,N,N,10006,N,00,N
20250509,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,691,-8,5,-1.14,219663963,316716,58.40,701,710,685,908,490,699,693.57,2.64,0,-27247,731,715,704,688,677,709,682,566,209,500,430,1,1,113163494,782,-3.74,0.52,12,0.28,-185.00,1325.00,1322,20250122,-47.73,430,20240425,60.70,1322,-47.73,20250122,613,12.72,20250422,1322,-47.73,20250122,453,52.54,20240627,0.13,Y,004870,500,565 억,,2988274,N,N,13111,N,00,N
20250509,140155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,689,-10,5,-1.43,193108931,278142,51.29,701,710,687,908,490,699,694.28,2.64,0,-22612,731,715,704,688,677,709,682,566,209,500,430,1,1,113163494,780,-3.72,0.52,12,0.25,-185.00,1325.00,1322,20250122,-47.88,430,20240425,60.23,1322,-47.88,20250122,613,12.40,20250422,1322,-47.88,20250122,453,52.10,20240627,0.13,Y,004870,500,565 억,,2988274,N,N,13111,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 20250512 160155 57 100.00 KOSPI 비금속 N N N N N 693 9 2 1.32 209966674 303717 88.75 683 700 676 889 479 684 691.32 2.62 0 65036 718 700 692 674 666 697 671 566 205 500 420 1 1 113163494 784 -3.75 0.52 12 0.27 -185.00 1325.00 1322 20250122 -47.58 433 20240426 60.05 1322 -47.58 20250122 613 13.05 20250422 1322 -47.58 20250122 453 52.98 20240627 0.12 Y 004870 500 565 억 2964978 N N 11697 N 00 N
3 20250512 150156 57 100.00 KOSPI 비금속 N N N N N 691 7 2 1.02 205162733 296774 86.72 683 700 676 889 479 684 691.31 2.62 0 65477 718 700 692 674 666 697 671 566 205 500 420 1 1 113163494 782 -3.74 0.52 12 0.26 -185.00 1325.00 1322 20250122 -47.73 433 20240426 59.58 1322 -47.73 20250122 613 12.72 20250422 1322 -47.73 20250122 453 52.54 20240627 0.12 Y 004870 500 565 억 2964978 N N 10006 N 00 N
4 20250512 140156 57 100.00 KOSPI 비금속 N N N N N 694 10 2 1.46 184992628 267644 78.21 683 700 676 889 479 684 691.19 2.62 0 74664 718 700 692 674 666 697 671 566 205 500 420 1 1 113163494 785 -3.75 0.52 12 0.24 -185.00 1325.00 1322 20250122 -47.50 433 20240426 60.28 1322 -47.50 20250122 613 13.21 20250422 1322 -47.50 20250122 453 53.20 20240627 0.12 Y 004870 500 565 억 2964978 N N 10006 N 00 N
5 20250512 130156 57 100.00 KOSPI 비금속 N N N N N 691 7 2 1.02 173611802 251212 73.41 683 700 676 889 479 684 691.10 2.62 0 72900 718 700 692 674 666 697 671 566 205 500 420 1 1 113163494 782 -3.74 0.52 12 0.22 -185.00 1325.00 1322 20250122 -47.73 433 20240426 59.58 1322 -47.73 20250122 613 12.72 20250422 1322 -47.73 20250122 453 52.54 20240627 0.12 Y 004870 500 565 억 2964978 N N 10006 N 00 N
6 20250512 120157 57 100.00 KOSPI 비금속 N N N N N 692 8 2 1.17 153289159 221810 64.82 683 700 676 889 479 684 691.08 2.62 0 62791 718 700 692 674 666 697 671 566 205 500 420 1 1 113163494 783 -3.74 0.52 12 0.20 -185.00 1325.00 1322 20250122 -47.66 433 20240426 59.82 1322 -47.66 20250122 613 12.89 20250422 1322 -47.66 20250122 453 52.76 20240627 0.12 Y 004870 500 565 억 2964978 N N 10006 N 00 N
7 20250512 110157 57 100.00 KOSPI 비금속 N N N N N 699 15 2 2.19 122400145 177336 51.82 683 699 676 889 479 684 690.22 2.62 0 50495 718 700 692 674 666 697 671 566 205 500 420 1 1 113163494 791 -3.78 0.53 12 0.16 -185.00 1325.00 1322 20250122 -47.13 433 20240426 61.43 1322 -47.13 20250122 613 14.03 20250422 1322 -47.13 20250122 453 54.30 20240627 0.12 Y 004870 500 565 억 2964978 N N 10006 N 00 N
8 20250512 100156 57 100.00 KOSPI 비금속 N N N N N 690 6 2 0.88 83121734 120677 35.26 683 694 676 889 479 684 688.80 2.62 0 32086 718 700 692 674 666 697 671 566 205 500 420 1 1 113163494 781 -3.73 0.52 12 0.11 -185.00 1325.00 1322 20250122 -47.81 433 20240426 59.35 1322 -47.81 20250122 613 12.56 20250422 1322 -47.81 20250122 453 52.32 20240627 0.12 Y 004870 500 565 억 2964978 N N 10006 N 00 N
9 20250512 090156 57 100.00 KOSPI 비금속 N N N N N 694 10 2 1.46 9681908 13992 4.09 683 694 683 889 479 684 691.96 2.62 0 414 718 700 692 674 666 697 671 566 205 500 420 1 1 113163494 785 -3.75 0.52 12 0.01 -185.00 1325.00 1322 20250122 -47.50 433 20240426 60.28 1322 -47.50 20250122 613 13.21 20250422 1322 -47.50 20250122 453 53.20 20240627 0.12 Y 004870 500 565 억 2964978 N N 10006 N 00 N
10 20250509 160155 57 100.00 KOSPI 비금속 N N N N N 684 -15 5 -2.15 236396760 341122 62.91 701 710 684 908 490 699 693.00 2.64 0 -23256 731 715 704 688 677 709 682 566 209 500 430 1 1 113163494 774 -3.70 0.52 12 0.30 -185.00 1325.00 1322 20250122 -48.26 430 20240425 59.07 1322 -48.26 20250122 613 11.58 20250422 1322 -48.26 20250122 453 50.99 20240627 0.13 Y 004870 500 565 억 2988274 N N 10006 N 00 N
11 20250509 150156 57 100.00 KOSPI 비금속 N N N N N 691 -8 5 -1.14 219663963 316716 58.40 701 710 685 908 490 699 693.57 2.64 0 -27247 731 715 704 688 677 709 682 566 209 500 430 1 1 113163494 782 -3.74 0.52 12 0.28 -185.00 1325.00 1322 20250122 -47.73 430 20240425 60.70 1322 -47.73 20250122 613 12.72 20250422 1322 -47.73 20250122 453 52.54 20240627 0.13 Y 004870 500 565 억 2988274 N N 13111 N 00 N
12 20250509 140155 57 100.00 KOSPI 비금속 N N N N N 689 -10 5 -1.43 193108931 278142 51.29 701 710 687 908 490 699 694.28 2.64 0 -22612 731 715 704 688 677 709 682 566 209 500 430 1 1 113163494 780 -3.72 0.52 12 0.25 -185.00 1325.00 1322 20250122 -47.88 430 20240425 60.23 1322 -47.88 20250122 613 12.40 20250422 1322 -47.88 20250122 453 52.10 20240627 0.13 Y 004870 500 565 억 2988274 N N 13111 N 00 N