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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,691,9,2,1.32,625584339,905787,62.92,684,700,684,886,478,682,690.65,0.47,0,-107680,735,708,683,656,631,722,670,566,204,500,430,1,1,113163494,782,16.85,0.46,12,0.80,41.00,1493.00,1322,20250122,-47.73,425,20240419,62.59,1322,-47.73,20250122,658,5.02,20250305,1322,-47.73,20250122,425,62.59,20240419,0.49,N,004870,500,565 억,,527658,N,N,79,N,00,N
20250306,150157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,687,5,2,0.73,586509541,849171,58.99,684,700,684,886,478,682,690.68,0.47,0,-112101,735,708,683,656,631,722,670,566,204,500,430,1,1,113163494,777,16.76,0.46,12,0.75,41.00,1493.00,1322,20250122,-48.03,425,20240419,61.65,1322,-48.03,20250122,658,4.41,20250305,1322,-48.03,20250122,425,61.65,20240419,0.49,N,004870,500,565 억,,527658,N,N,0,N,00,N
20250306,140158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,694,12,2,1.76,510064896,738538,51.30,684,700,684,886,478,682,690.64,0.47,0,-83549,735,708,683,656,631,722,670,566,204,500,430,1,1,113163494,785,16.93,0.46,12,0.65,41.00,1493.00,1322,20250122,-47.50,425,20240419,63.29,1322,-47.50,20250122,658,5.47,20250305,1322,-47.50,20250122,425,63.29,20240419,0.49,N,004870,500,565 억,,527658,N,N,0,N,00,N
20250306,130157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,688,6,2,0.88,445178213,644864,44.80,684,700,684,886,478,682,690.34,0.47,0,-125151,735,708,683,656,631,722,670,566,204,500,430,1,1,113163494,779,16.78,0.46,12,0.57,41.00,1493.00,1322,20250122,-47.96,425,20240419,61.88,1322,-47.96,20250122,658,4.56,20250305,1322,-47.96,20250122,425,61.88,20240419,0.49,N,004870,500,565 억,,527658,N,N,0,N,00,N
20250306,120158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,686,4,2,0.59,418254887,605598,42.07,684,700,684,886,478,682,690.65,0.47,0,-118341,735,708,683,656,631,722,670,566,204,500,430,1,1,113163494,776,16.73,0.46,12,0.54,41.00,1493.00,1322,20250122,-48.11,425,20240419,61.41,1322,-48.11,20250122,658,4.26,20250305,1322,-48.11,20250122,425,61.41,20240419,0.49,N,004870,500,565 억,,527658,N,N,0,N,00,N
20250306,110157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,688,6,2,0.88,377765918,546601,37.97,684,700,684,886,478,682,691.12,0.47,0,-122521,735,708,683,656,631,722,670,566,204,500,430,1,1,113163494,779,16.78,0.46,12,0.48,41.00,1493.00,1322,20250122,-47.96,425,20240419,61.88,1322,-47.96,20250122,658,4.56,20250305,1322,-47.96,20250122,425,61.88,20240419,0.49,N,004870,500,565 억,,527658,N,N,0,N,00,N
20250306,100158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,693,11,2,1.61,308066462,445509,30.95,684,700,684,886,478,682,691.49,0.47,0,-113166,735,708,683,656,631,722,670,566,204,500,430,1,1,113163494,784,16.90,0.46,12,0.39,41.00,1493.00,1322,20250122,-47.58,425,20240419,63.06,1322,-47.58,20250122,658,5.32,20250305,1322,-47.58,20250122,425,63.06,20240419,0.49,N,004870,500,565 억,,527658,N,N,0,N,00,N
20250306,090158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,690,8,2,1.17,4031742,5889,0.41,684,690,684,886,478,682,684.62,0.47,0,2034,735,708,683,656,631,722,670,566,204,500,430,1,1,113163494,781,16.83,0.46,12,0.01,41.00,1493.00,1322,20250122,-47.81,425,20240419,62.35,1322,-47.81,20250122,658,4.86,20250305,1322,-47.81,20250122,425,62.35,20240419,0.49,N,004870,500,565 억,,527658,N,N,0,N,00,N
20250305,160156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,682,11,2,1.64,974706950,1424754,52.52,658,710,658,872,470,671,684.13,0.38,0,97210,717,694,680,657,643,687,650,566,201,500,420,1,1,113163494,772,16.63,0.46,12,1.26,41.00,1493.00,1322,20250122,-48.41,425,20240419,60.47,1322,-48.41,20250122,658,3.65,20250305,1322,-48.41,20250122,425,60.47,20240419,0.58,N,004870,500,565 억,,425296,N,N,15,N,00,N
20250305,150157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,680,9,2,1.34,953522060,1393622,51.37,658,710,658,872,470,671,684.21,0.38,0,94135,717,694,680,657,643,687,650,566,201,500,420,1,1,113163494,770,16.59,0.46,12,1.23,41.00,1493.00,1322,20250122,-48.56,425,20240419,60.00,1322,-48.56,20250122,658,3.34,20250305,1322,-48.56,20250122,425,60.00,20240419,0.58,N,004870,500,565 억,,425296,N,N,15,N,00,N
20250305,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,680,9,2,1.34,875069975,1278320,47.12,658,710,658,872,470,671,684.56,0.38,0,100438,717,694,680,657,643,687,650,566,201,500,420,1,1,113163494,770,16.59,0.46,12,1.13,41.00,1493.00,1322,20250122,-48.56,425,20240419,60.00,1322,-48.56,20250122,658,3.34,20250305,1322,-48.56,20250122,425,60.00,20240419,0.58,N,004870,500,565 억,,425296,N,N,15,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 20250306 160158 57 100.00 KOSPI 비금속 N N N N N 691 9 2 1.32 625584339 905787 62.92 684 700 684 886 478 682 690.65 0.47 0 -107680 735 708 683 656 631 722 670 566 204 500 430 1 1 113163494 782 16.85 0.46 12 0.80 41.00 1493.00 1322 20250122 -47.73 425 20240419 62.59 1322 -47.73 20250122 658 5.02 20250305 1322 -47.73 20250122 425 62.59 20240419 0.49 N 004870 500 565 억 527658 N N 79 N 00 N
3 20250306 150157 57 100.00 KOSPI 비금속 N N N N N 687 5 2 0.73 586509541 849171 58.99 684 700 684 886 478 682 690.68 0.47 0 -112101 735 708 683 656 631 722 670 566 204 500 430 1 1 113163494 777 16.76 0.46 12 0.75 41.00 1493.00 1322 20250122 -48.03 425 20240419 61.65 1322 -48.03 20250122 658 4.41 20250305 1322 -48.03 20250122 425 61.65 20240419 0.49 N 004870 500 565 억 527658 N N 0 N 00 N
4 20250306 140158 57 100.00 KOSPI 비금속 N N N N N 694 12 2 1.76 510064896 738538 51.30 684 700 684 886 478 682 690.64 0.47 0 -83549 735 708 683 656 631 722 670 566 204 500 430 1 1 113163494 785 16.93 0.46 12 0.65 41.00 1493.00 1322 20250122 -47.50 425 20240419 63.29 1322 -47.50 20250122 658 5.47 20250305 1322 -47.50 20250122 425 63.29 20240419 0.49 N 004870 500 565 억 527658 N N 0 N 00 N
5 20250306 130157 57 100.00 KOSPI 비금속 N N N N N 688 6 2 0.88 445178213 644864 44.80 684 700 684 886 478 682 690.34 0.47 0 -125151 735 708 683 656 631 722 670 566 204 500 430 1 1 113163494 779 16.78 0.46 12 0.57 41.00 1493.00 1322 20250122 -47.96 425 20240419 61.88 1322 -47.96 20250122 658 4.56 20250305 1322 -47.96 20250122 425 61.88 20240419 0.49 N 004870 500 565 억 527658 N N 0 N 00 N
6 20250306 120158 57 100.00 KOSPI 비금속 N N N N N 686 4 2 0.59 418254887 605598 42.07 684 700 684 886 478 682 690.65 0.47 0 -118341 735 708 683 656 631 722 670 566 204 500 430 1 1 113163494 776 16.73 0.46 12 0.54 41.00 1493.00 1322 20250122 -48.11 425 20240419 61.41 1322 -48.11 20250122 658 4.26 20250305 1322 -48.11 20250122 425 61.41 20240419 0.49 N 004870 500 565 억 527658 N N 0 N 00 N
7 20250306 110157 57 100.00 KOSPI 비금속 N N N N N 688 6 2 0.88 377765918 546601 37.97 684 700 684 886 478 682 691.12 0.47 0 -122521 735 708 683 656 631 722 670 566 204 500 430 1 1 113163494 779 16.78 0.46 12 0.48 41.00 1493.00 1322 20250122 -47.96 425 20240419 61.88 1322 -47.96 20250122 658 4.56 20250305 1322 -47.96 20250122 425 61.88 20240419 0.49 N 004870 500 565 억 527658 N N 0 N 00 N
8 20250306 100158 57 100.00 KOSPI 비금속 N N N N N 693 11 2 1.61 308066462 445509 30.95 684 700 684 886 478 682 691.49 0.47 0 -113166 735 708 683 656 631 722 670 566 204 500 430 1 1 113163494 784 16.90 0.46 12 0.39 41.00 1493.00 1322 20250122 -47.58 425 20240419 63.06 1322 -47.58 20250122 658 5.32 20250305 1322 -47.58 20250122 425 63.06 20240419 0.49 N 004870 500 565 억 527658 N N 0 N 00 N
9 20250306 090158 57 100.00 KOSPI 비금속 N N N N N 690 8 2 1.17 4031742 5889 0.41 684 690 684 886 478 682 684.62 0.47 0 2034 735 708 683 656 631 722 670 566 204 500 430 1 1 113163494 781 16.83 0.46 12 0.01 41.00 1493.00 1322 20250122 -47.81 425 20240419 62.35 1322 -47.81 20250122 658 4.86 20250305 1322 -47.81 20250122 425 62.35 20240419 0.49 N 004870 500 565 억 527658 N N 0 N 00 N
10 20250305 160156 57 100.00 KOSPI 비금속 N N N N N 682 11 2 1.64 974706950 1424754 52.52 658 710 658 872 470 671 684.13 0.38 0 97210 717 694 680 657 643 687 650 566 201 500 420 1 1 113163494 772 16.63 0.46 12 1.26 41.00 1493.00 1322 20250122 -48.41 425 20240419 60.47 1322 -48.41 20250122 658 3.65 20250305 1322 -48.41 20250122 425 60.47 20240419 0.58 N 004870 500 565 억 425296 N N 15 N 00 N
11 20250305 150157 57 100.00 KOSPI 비금속 N N N N N 680 9 2 1.34 953522060 1393622 51.37 658 710 658 872 470 671 684.21 0.38 0 94135 717 694 680 657 643 687 650 566 201 500 420 1 1 113163494 770 16.59 0.46 12 1.23 41.00 1493.00 1322 20250122 -48.56 425 20240419 60.00 1322 -48.56 20250122 658 3.34 20250305 1322 -48.56 20250122 425 60.00 20240419 0.58 N 004870 500 565 억 425296 N N 15 N 00 N
12 20250305 140156 57 100.00 KOSPI 비금속 N N N N N 680 9 2 1.34 875069975 1278320 47.12 658 710 658 872 470 671 684.56 0.38 0 100438 717 694 680 657 643 687 650 566 201 500 420 1 1 113163494 770 16.59 0.46 12 1.13 41.00 1493.00 1322 20250122 -48.56 425 20240419 60.00 1322 -48.56 20250122 658 3.34 20250305 1322 -48.56 20250122 425 60.00 20240419 0.58 N 004870 500 565 억 425296 N N 15 N 00 N