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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004870/price/prices-20250401.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
20250414,160158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,674,7,2,1.05,281598902,417412,123.59,667,689,663,867,467,667,674.63,3.30,0,63694,689,678,656,645,623,683,650,566,200,500,410,1,1,113163494,763,-3.64,0.51,12,0.37,-185.00,1325.00,1322,20250122,-49.02,425,20240419,58.59,1322,-49.02,20250122,620,8.71,20250407,1322,-49.02,20250122,425,58.59,20240419,0.10,Y,004870,500,565 억,,3735713,N,N,89648,N,00,N
20250414,150158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,671,4,2,0.60,277222768,410911,121.67,667,689,663,867,467,667,674.65,3.30,0,66541,689,678,656,645,623,683,650,566,200,500,410,1,1,113163494,759,-3.63,0.51,12,0.36,-185.00,1325.00,1322,20250122,-49.24,425,20240419,57.88,1322,-49.24,20250122,620,8.23,20250407,1322,-49.24,20250122,425,57.88,20240419,0.10,Y,004870,500,565 억,,3735713,N,N,78157,N,00,N
20250414,140158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,674,7,2,1.05,231602352,343157,101.61,667,689,663,867,467,667,674.92,3.30,0,31622,689,678,656,645,623,683,650,566,200,500,410,1,1,113163494,763,-3.64,0.51,12,0.30,-185.00,1325.00,1322,20250122,-49.02,425,20240419,58.59,1322,-49.02,20250122,620,8.71,20250407,1322,-49.02,20250122,425,58.59,20240419,0.10,Y,004870,500,565 억,,3735713,N,N,78157,N,00,N
20250414,130158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,674,7,2,1.05,178256108,263935,78.15,667,689,663,867,467,667,675.38,3.30,0,7548,689,678,656,645,623,683,650,566,200,500,410,1,1,113163494,763,-3.64,0.51,12,0.23,-185.00,1325.00,1322,20250122,-49.02,425,20240419,58.59,1322,-49.02,20250122,620,8.71,20250407,1322,-49.02,20250122,425,58.59,20240419,0.10,Y,004870,500,565 억,,3735713,N,N,78157,N,00,N
20250414,120158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,675,8,2,1.20,156893671,232222,68.76,667,689,663,867,467,667,675.62,3.30,0,-1282,689,678,656,645,623,683,650,566,200,500,410,1,1,113163494,764,-3.65,0.51,12,0.21,-185.00,1325.00,1322,20250122,-48.94,425,20240419,58.82,1322,-48.94,20250122,620,8.87,20250407,1322,-48.94,20250122,425,58.82,20240419,0.10,Y,004870,500,565 억,,3735713,N,N,78157,N,00,N
20250414,110157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,673,6,2,0.90,113076781,167249,49.52,667,689,663,867,467,667,676.10,3.30,0,7037,689,678,656,645,623,683,650,566,200,500,410,1,1,113163494,762,-3.64,0.51,12,0.15,-185.00,1325.00,1322,20250122,-49.09,425,20240419,58.35,1322,-49.09,20250122,620,8.55,20250407,1322,-49.09,20250122,425,58.35,20240419,0.10,Y,004870,500,565 억,,3735713,N,N,78157,N,00,N
20250414,100158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,674,7,2,1.05,82633392,122053,36.14,667,689,663,867,467,667,677.03,3.30,0,10556,689,678,656,645,623,683,650,566,200,500,410,1,1,113163494,763,-3.64,0.51,12,0.11,-185.00,1325.00,1322,20250122,-49.02,425,20240419,58.59,1322,-49.02,20250122,620,8.71,20250407,1322,-49.02,20250122,425,58.59,20240419,0.10,Y,004870,500,565 억,,3735713,N,N,78157,N,00,N
20250414,090158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,666,-1,5,-0.15,1011339,1517,0.45,667,667,666,867,467,667,666.67,3.30,0,-673,689,678,656,645,623,683,650,566,200,500,410,1,1,113163494,754,-3.60,0.50,12,0.00,-185.00,1325.00,1322,20250122,-49.62,425,20240419,56.71,1322,-49.62,20250122,620,7.42,20250407,1322,-49.62,20250122,425,56.71,20240419,0.10,Y,004870,500,565 억,,3735713,N,N,78157,N,00,N
20250411,160157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,667,-1,5,-0.15,221807658,337654,127.53,663,667,634,868,468,668,656.90,3.25,0,52474,684,675,659,650,634,680,655,566,200,500,410,1,1,113163494,755,-3.61,0.50,12,0.30,-185.00,1325.00,1322,20250122,-49.55,425,20240419,56.94,1322,-49.55,20250122,620,7.58,20250407,1322,-49.55,20250122,425,56.94,20240419,0.11,Y,004870,500,565 억,,3680341,N,N,78157,N,00,N
20250411,150158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,663,-5,5,-0.75,200217574,305229,115.29,663,665,634,868,468,668,655.96,3.25,0,49276,684,675,659,650,634,680,655,566,200,500,410,1,1,113163494,750,-3.58,0.50,12,0.27,-185.00,1325.00,1322,20250122,-49.85,425,20240419,56.00,1322,-49.85,20250122,620,6.94,20250407,1322,-49.85,20250122,425,56.00,20240419,0.11,Y,004870,500,565 억,,3680341,N,N,3153,N,00,N
20250411,140158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,664,-4,5,-0.60,166879744,254963,96.30,663,665,634,868,468,668,654.53,3.25,0,30398,684,675,659,650,634,680,655,566,200,500,410,1,1,113163494,751,-3.59,0.50,12,0.23,-185.00,1325.00,1322,20250122,-49.77,425,20240419,56.24,1322,-49.77,20250122,620,7.10,20250407,1322,-49.77,20250122,425,56.24,20240419,0.11,Y,004870,500,565 억,,3680341,N,N,3153,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 20250414 160158 57 100.00 KOSPI 비금속 N N N N N 674 7 2 1.05 281598902 417412 123.59 667 689 663 867 467 667 674.63 3.30 0 63694 689 678 656 645 623 683 650 566 200 500 410 1 1 113163494 763 -3.64 0.51 12 0.37 -185.00 1325.00 1322 20250122 -49.02 425 20240419 58.59 1322 -49.02 20250122 620 8.71 20250407 1322 -49.02 20250122 425 58.59 20240419 0.10 Y 004870 500 565 억 3735713 N N 89648 N 00 N
3 20250414 150158 57 100.00 KOSPI 비금속 N N N N N 671 4 2 0.60 277222768 410911 121.67 667 689 663 867 467 667 674.65 3.30 0 66541 689 678 656 645 623 683 650 566 200 500 410 1 1 113163494 759 -3.63 0.51 12 0.36 -185.00 1325.00 1322 20250122 -49.24 425 20240419 57.88 1322 -49.24 20250122 620 8.23 20250407 1322 -49.24 20250122 425 57.88 20240419 0.10 Y 004870 500 565 억 3735713 N N 78157 N 00 N
4 20250414 140158 57 100.00 KOSPI 비금속 N N N N N 674 7 2 1.05 231602352 343157 101.61 667 689 663 867 467 667 674.92 3.30 0 31622 689 678 656 645 623 683 650 566 200 500 410 1 1 113163494 763 -3.64 0.51 12 0.30 -185.00 1325.00 1322 20250122 -49.02 425 20240419 58.59 1322 -49.02 20250122 620 8.71 20250407 1322 -49.02 20250122 425 58.59 20240419 0.10 Y 004870 500 565 억 3735713 N N 78157 N 00 N
5 20250414 130158 57 100.00 KOSPI 비금속 N N N N N 674 7 2 1.05 178256108 263935 78.15 667 689 663 867 467 667 675.38 3.30 0 7548 689 678 656 645 623 683 650 566 200 500 410 1 1 113163494 763 -3.64 0.51 12 0.23 -185.00 1325.00 1322 20250122 -49.02 425 20240419 58.59 1322 -49.02 20250122 620 8.71 20250407 1322 -49.02 20250122 425 58.59 20240419 0.10 Y 004870 500 565 억 3735713 N N 78157 N 00 N
6 20250414 120158 57 100.00 KOSPI 비금속 N N N N N 675 8 2 1.20 156893671 232222 68.76 667 689 663 867 467 667 675.62 3.30 0 -1282 689 678 656 645 623 683 650 566 200 500 410 1 1 113163494 764 -3.65 0.51 12 0.21 -185.00 1325.00 1322 20250122 -48.94 425 20240419 58.82 1322 -48.94 20250122 620 8.87 20250407 1322 -48.94 20250122 425 58.82 20240419 0.10 Y 004870 500 565 억 3735713 N N 78157 N 00 N
7 20250414 110157 57 100.00 KOSPI 비금속 N N N N N 673 6 2 0.90 113076781 167249 49.52 667 689 663 867 467 667 676.10 3.30 0 7037 689 678 656 645 623 683 650 566 200 500 410 1 1 113163494 762 -3.64 0.51 12 0.15 -185.00 1325.00 1322 20250122 -49.09 425 20240419 58.35 1322 -49.09 20250122 620 8.55 20250407 1322 -49.09 20250122 425 58.35 20240419 0.10 Y 004870 500 565 억 3735713 N N 78157 N 00 N
8 20250414 100158 57 100.00 KOSPI 비금속 N N N N N 674 7 2 1.05 82633392 122053 36.14 667 689 663 867 467 667 677.03 3.30 0 10556 689 678 656 645 623 683 650 566 200 500 410 1 1 113163494 763 -3.64 0.51 12 0.11 -185.00 1325.00 1322 20250122 -49.02 425 20240419 58.59 1322 -49.02 20250122 620 8.71 20250407 1322 -49.02 20250122 425 58.59 20240419 0.10 Y 004870 500 565 억 3735713 N N 78157 N 00 N
9 20250414 090158 57 100.00 KOSPI 비금속 N N N N N 666 -1 5 -0.15 1011339 1517 0.45 667 667 666 867 467 667 666.67 3.30 0 -673 689 678 656 645 623 683 650 566 200 500 410 1 1 113163494 754 -3.60 0.50 12 0.00 -185.00 1325.00 1322 20250122 -49.62 425 20240419 56.71 1322 -49.62 20250122 620 7.42 20250407 1322 -49.62 20250122 425 56.71 20240419 0.10 Y 004870 500 565 억 3735713 N N 78157 N 00 N
10 20250411 160157 57 100.00 KOSPI 비금속 N N N N N 667 -1 5 -0.15 221807658 337654 127.53 663 667 634 868 468 668 656.90 3.25 0 52474 684 675 659 650 634 680 655 566 200 500 410 1 1 113163494 755 -3.61 0.50 12 0.30 -185.00 1325.00 1322 20250122 -49.55 425 20240419 56.94 1322 -49.55 20250122 620 7.58 20250407 1322 -49.55 20250122 425 56.94 20240419 0.11 Y 004870 500 565 억 3680341 N N 78157 N 00 N
11 20250411 150158 57 100.00 KOSPI 비금속 N N N N N 663 -5 5 -0.75 200217574 305229 115.29 663 665 634 868 468 668 655.96 3.25 0 49276 684 675 659 650 634 680 655 566 200 500 410 1 1 113163494 750 -3.58 0.50 12 0.27 -185.00 1325.00 1322 20250122 -49.85 425 20240419 56.00 1322 -49.85 20250122 620 6.94 20250407 1322 -49.85 20250122 425 56.00 20240419 0.11 Y 004870 500 565 억 3680341 N N 3153 N 00 N
12 20250411 140158 57 100.00 KOSPI 비금속 N N N N N 664 -4 5 -0.60 166879744 254963 96.30 663 665 634 868 468 668 654.53 3.25 0 30398 684 675 659 650 634 680 655 566 200 500 410 1 1 113163494 751 -3.59 0.50 12 0.23 -185.00 1325.00 1322 20250122 -49.77 425 20240419 56.24 1322 -49.77 20250122 620 7.10 20250407 1322 -49.77 20250122 425 56.24 20240419 0.11 Y 004870 500 565 억 3680341 N N 3153 N 00 N