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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,696,-1,5,-0.14,279427763,400640,92.95,697,702,693,906,488,697,697.45,0.53,0,-53035,713,705,700,692,687,702,689,566,209,500,440,1,1,113163494,788,16.98,0.47,12,0.35,41.00,1493.00,1322,20250122,-47.35,425,20240419,63.76,1322,-47.35,20250122,658,5.78,20250305,1322,-47.35,20250122,425,63.76,20240419,0.32,N,004870,500,565 억,,597333,N,N,53,N,00,N
20250313,150200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,698,1,2,0.14,260944235,374171,86.81,697,702,693,906,488,697,697.39,0.53,0,-51405,713,705,700,692,687,702,689,566,209,500,440,1,1,113163494,790,17.02,0.47,12,0.33,41.00,1493.00,1322,20250122,-47.20,425,20240419,64.24,1322,-47.20,20250122,658,6.08,20250305,1322,-47.20,20250122,425,64.24,20240419,0.32,N,004870,500,565 억,,597333,N,N,57,N,00,N
20250313,140200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,695,-2,5,-0.29,241122652,345684,80.20,697,702,693,906,488,697,697.52,0.53,0,-39591,713,705,700,692,687,702,689,566,209,500,440,1,1,113163494,786,16.95,0.47,12,0.31,41.00,1493.00,1322,20250122,-47.43,425,20240419,63.53,1322,-47.43,20250122,658,5.62,20250305,1322,-47.43,20250122,425,63.53,20240419,0.32,N,004870,500,565 억,,597333,N,N,57,N,00,N
20250313,130200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,698,1,2,0.14,227365145,325900,75.61,697,702,693,906,488,697,697.65,0.53,0,-37445,713,705,700,692,687,702,689,566,209,500,440,1,1,113163494,790,17.02,0.47,12,0.29,41.00,1493.00,1322,20250122,-47.20,425,20240419,64.24,1322,-47.20,20250122,658,6.08,20250305,1322,-47.20,20250122,425,64.24,20240419,0.32,N,004870,500,565 억,,597333,N,N,57,N,00,N
20250313,120200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,699,2,2,0.29,188261453,269757,62.59,697,702,693,906,488,697,697.89,0.53,0,-14005,713,705,700,692,687,702,689,566,209,500,440,1,1,113163494,791,17.05,0.47,12,0.24,41.00,1493.00,1322,20250122,-47.13,425,20240419,64.47,1322,-47.13,20250122,658,6.23,20250305,1322,-47.13,20250122,425,64.47,20240419,0.32,N,004870,500,565 억,,597333,N,N,57,N,00,N
20250313,110200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,702,5,2,0.72,149019449,213642,49.57,697,702,693,906,488,697,697.52,0.53,0,-16669,713,705,700,692,687,702,689,566,209,500,440,1,1,113163494,794,17.12,0.47,12,0.19,41.00,1493.00,1322,20250122,-46.90,425,20240419,65.18,1322,-46.90,20250122,658,6.69,20250305,1322,-46.90,20250122,425,65.18,20240419,0.32,N,004870,500,565 억,,597333,N,N,57,N,00,N
20250313,100200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,700,3,2,0.43,105912927,151982,35.26,697,702,693,906,488,697,696.88,0.53,0,-25355,713,705,700,692,687,702,689,566,209,500,440,1,1,113163494,792,17.07,0.47,12,0.13,41.00,1493.00,1322,20250122,-47.05,425,20240419,64.71,1322,-47.05,20250122,658,6.38,20250305,1322,-47.05,20250122,425,64.71,20240419,0.32,N,004870,500,565 억,,597333,N,N,57,N,00,N
20250313,090201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,694,-3,5,-0.43,3546937,5103,1.18,697,697,693,906,488,697,695.07,0.53,0,2129,713,705,700,692,687,702,689,566,209,500,440,1,1,113163494,785,16.93,0.46,12,0.00,41.00,1493.00,1322,20250122,-47.50,425,20240419,63.29,1322,-47.50,20250122,658,5.47,20250305,1322,-47.50,20250122,425,63.29,20240419,0.32,N,004870,500,565 억,,597333,N,N,57,N,00,N
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
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 20250313 160200 57 100.00 KOSPI 비금속 N N N N N 696 -1 5 -0.14 279427763 400640 92.95 697 702 693 906 488 697 697.45 0.53 0 -53035 713 705 700 692 687 702 689 566 209 500 440 1 1 113163494 788 16.98 0.47 12 0.35 41.00 1493.00 1322 20250122 -47.35 425 20240419 63.76 1322 -47.35 20250122 658 5.78 20250305 1322 -47.35 20250122 425 63.76 20240419 0.32 N 004870 500 565 억 597333 N N 53 N 00 N
3 20250313 150200 57 100.00 KOSPI 비금속 N N N N N 698 1 2 0.14 260944235 374171 86.81 697 702 693 906 488 697 697.39 0.53 0 -51405 713 705 700 692 687 702 689 566 209 500 440 1 1 113163494 790 17.02 0.47 12 0.33 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 0.32 N 004870 500 565 억 597333 N N 57 N 00 N
4 20250313 140200 57 100.00 KOSPI 비금속 N N N N N 695 -2 5 -0.29 241122652 345684 80.20 697 702 693 906 488 697 697.52 0.53 0 -39591 713 705 700 692 687 702 689 566 209 500 440 1 1 113163494 786 16.95 0.47 12 0.31 41.00 1493.00 1322 20250122 -47.43 425 20240419 63.53 1322 -47.43 20250122 658 5.62 20250305 1322 -47.43 20250122 425 63.53 20240419 0.32 N 004870 500 565 억 597333 N N 57 N 00 N
5 20250313 130200 57 100.00 KOSPI 비금속 N N N N N 698 1 2 0.14 227365145 325900 75.61 697 702 693 906 488 697 697.65 0.53 0 -37445 713 705 700 692 687 702 689 566 209 500 440 1 1 113163494 790 17.02 0.47 12 0.29 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 0.32 N 004870 500 565 억 597333 N N 57 N 00 N
6 20250313 120200 57 100.00 KOSPI 비금속 N N N N N 699 2 2 0.29 188261453 269757 62.59 697 702 693 906 488 697 697.89 0.53 0 -14005 713 705 700 692 687 702 689 566 209 500 440 1 1 113163494 791 17.05 0.47 12 0.24 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 0.32 N 004870 500 565 억 597333 N N 57 N 00 N
7 20250313 110200 57 100.00 KOSPI 비금속 N N N N N 702 5 2 0.72 149019449 213642 49.57 697 702 693 906 488 697 697.52 0.53 0 -16669 713 705 700 692 687 702 689 566 209 500 440 1 1 113163494 794 17.12 0.47 12 0.19 41.00 1493.00 1322 20250122 -46.90 425 20240419 65.18 1322 -46.90 20250122 658 6.69 20250305 1322 -46.90 20250122 425 65.18 20240419 0.32 N 004870 500 565 억 597333 N N 57 N 00 N
8 20250313 100200 57 100.00 KOSPI 비금속 N N N N N 700 3 2 0.43 105912927 151982 35.26 697 702 693 906 488 697 696.88 0.53 0 -25355 713 705 700 692 687 702 689 566 209 500 440 1 1 113163494 792 17.07 0.47 12 0.13 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 0.32 N 004870 500 565 억 597333 N N 57 N 00 N
9 20250313 090201 57 100.00 KOSPI 비금속 N N N N N 694 -3 5 -0.43 3546937 5103 1.18 697 697 693 906 488 697 695.07 0.53 0 2129 713 705 700 692 687 702 689 566 209 500 440 1 1 113163494 785 16.93 0.46 12 0.00 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 0.32 N 004870 500 565 억 597333 N N 57 N 00 N
10 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
11 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
12 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