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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,712,-71,5,-9.07,4899367867,6761048,12.44,760,768,703,1017,549,783,724.68,0.42,0,-347876,967,875,829,737,691,852,714,566,234,500,500,1,1,113163494,806,17.37,0.48,12,5.97,41.00,1493.00,1322,20250122,-46.14,425,20240419,67.53,1322,-46.14,20250122,670,6.27,20250102,1322,-46.14,20250122,425,67.53,20240419,0.64,N,004870,500,565 억,,478434,N,N,0,N,00,N
20250228,150207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,717,-66,5,-8.43,4769787813,6579576,12.11,760,768,703,1017,549,783,724.94,0.42,0,-332711,967,875,829,737,691,852,714,566,234,500,500,1,1,113163494,811,17.49,0.48,12,5.81,41.00,1493.00,1322,20250122,-45.76,425,20240419,68.71,1322,-45.76,20250122,670,7.01,20250102,1322,-45.76,20250122,425,68.71,20240419,0.64,N,004870,500,565 억,,478434,N,N,0,N,00,N
20250228,140207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,725,-58,5,-7.41,4527083254,6241487,11.48,760,768,703,1017,549,783,725.32,0.42,0,-345297,967,875,829,737,691,852,714,566,234,500,500,1,1,113163494,820,17.68,0.49,12,5.52,41.00,1493.00,1322,20250122,-45.16,425,20240419,70.59,1322,-45.16,20250122,670,8.21,20250102,1322,-45.16,20250122,425,70.59,20240419,0.64,N,004870,500,565 억,,478434,N,N,0,N,00,N
20250228,130207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,722,-61,5,-7.79,4213613167,5811479,10.69,760,768,703,1017,549,783,725.05,0.42,0,-341826,967,875,829,737,691,852,714,566,234,500,500,1,1,113163494,817,17.61,0.48,12,5.14,41.00,1493.00,1322,20250122,-45.39,425,20240419,69.88,1322,-45.39,20250122,670,7.76,20250102,1322,-45.39,20250122,425,69.88,20240419,0.64,N,004870,500,565 억,,478434,N,N,0,N,00,N
20250228,120206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,707,-76,5,-9.71,3881108261,5348256,9.84,760,768,703,1017,549,783,725.68,0.42,0,-289495,967,875,829,737,691,852,714,566,234,500,500,1,1,113163494,800,17.24,0.47,12,4.73,41.00,1493.00,1322,20250122,-46.52,425,20240419,66.35,1322,-46.52,20250122,670,5.52,20250102,1322,-46.52,20250122,425,66.35,20240419,0.64,N,004870,500,565 억,,478434,N,N,0,N,00,N
20250228,110206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,711,-72,5,-9.20,3530857237,4852705,8.93,760,768,705,1017,549,783,727.60,0.42,0,-296510,967,875,829,737,691,852,714,566,234,500,500,1,1,113163494,805,17.34,0.48,12,4.29,41.00,1493.00,1322,20250122,-46.22,425,20240419,67.29,1322,-46.22,20250122,670,6.12,20250102,1322,-46.22,20250122,425,67.29,20240419,0.64,N,004870,500,565 억,,478434,N,N,0,N,00,N
20250228,100206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,724,-59,5,-7.54,2500207700,3413045,6.28,760,768,721,1017,549,783,732.54,0.42,0,-169178,967,875,829,737,691,852,714,566,234,500,500,1,1,113163494,819,17.66,0.48,12,3.02,41.00,1493.00,1322,20250122,-45.23,425,20240419,70.35,1322,-45.23,20250122,670,8.06,20250102,1322,-45.23,20250122,425,70.35,20240419,0.64,N,004870,500,565 억,,478434,N,N,0,N,00,N
20250228,090207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,730,-53,5,-6.77,435549179,583814,1.07,760,761,724,1017,549,783,746.03,0.42,0,31967,967,875,829,737,691,852,714,566,234,500,500,1,1,113163494,826,17.80,0.49,12,0.52,41.00,1493.00,1322,20250122,-44.78,425,20240419,71.76,1322,-44.78,20250122,670,8.96,20250102,1322,-44.78,20250122,425,71.76,20240419,0.64,N,004870,500,565 억,,478434,N,N,0,N,00,N
20250227,160204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,783,74,2,10.44,46182953388,53791978,3893.69,825,921,783,921,497,709,858.65,1.24,0,-1013517,732,720,708,696,684,726,702,566,212,500,450,1,1,113163494,886,19.10,0.52,12,47.53,41.00,1493.00,1322,20250122,-40.77,425,20240419,84.24,1322,-40.77,20250122,670,16.87,20250102,1322,-40.77,20250122,425,84.24,20240419,0.64,N,004870,500,565 억,,1405426,N,N,0,N,00,N
20250227,150205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,875,166,2,23.41,42439423151,49224218,3563.05,825,921,801,921,497,709,862.17,1.24,0,-1305186,732,720,708,696,684,726,702,566,212,500,450,1,1,113163494,990,21.34,0.59,12,43.50,41.00,1493.00,1322,20250122,-33.81,425,20240419,105.88,1322,-33.81,20250122,670,30.60,20250102,1322,-33.81,20250122,425,105.88,20240419,0.64,N,004870,500,565 억,,1405426,N,N,0,N,00,N
20250227,140206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,867,158,2,22.28,38910566131,45163519,3269.12,825,921,801,921,497,709,861.55,1.24,0,-1304990,732,720,708,696,684,726,702,566,212,500,450,1,1,113163494,981,21.15,0.58,12,39.91,41.00,1493.00,1322,20250122,-34.42,425,20240419,104.00,1322,-34.42,20250122,670,29.40,20250102,1322,-34.42,20250122,425,104.00,20240419,0.64,N,004870,500,565 억,,1405426,N,N,0,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 20250228 160206 57 100.00 KOSPI 비금속 N N N N N 712 -71 5 -9.07 4899367867 6761048 12.44 760 768 703 1017 549 783 724.68 0.42 0 -347876 967 875 829 737 691 852 714 566 234 500 500 1 1 113163494 806 17.37 0.48 12 5.97 41.00 1493.00 1322 20250122 -46.14 425 20240419 67.53 1322 -46.14 20250122 670 6.27 20250102 1322 -46.14 20250122 425 67.53 20240419 0.64 N 004870 500 565 억 478434 N N 0 N 00 N
3 20250228 150207 57 100.00 KOSPI 비금속 N N N N N 717 -66 5 -8.43 4769787813 6579576 12.11 760 768 703 1017 549 783 724.94 0.42 0 -332711 967 875 829 737 691 852 714 566 234 500 500 1 1 113163494 811 17.49 0.48 12 5.81 41.00 1493.00 1322 20250122 -45.76 425 20240419 68.71 1322 -45.76 20250122 670 7.01 20250102 1322 -45.76 20250122 425 68.71 20240419 0.64 N 004870 500 565 억 478434 N N 0 N 00 N
4 20250228 140207 57 100.00 KOSPI 비금속 N N N N N 725 -58 5 -7.41 4527083254 6241487 11.48 760 768 703 1017 549 783 725.32 0.42 0 -345297 967 875 829 737 691 852 714 566 234 500 500 1 1 113163494 820 17.68 0.49 12 5.52 41.00 1493.00 1322 20250122 -45.16 425 20240419 70.59 1322 -45.16 20250122 670 8.21 20250102 1322 -45.16 20250122 425 70.59 20240419 0.64 N 004870 500 565 억 478434 N N 0 N 00 N
5 20250228 130207 57 100.00 KOSPI 비금속 N N N N N 722 -61 5 -7.79 4213613167 5811479 10.69 760 768 703 1017 549 783 725.05 0.42 0 -341826 967 875 829 737 691 852 714 566 234 500 500 1 1 113163494 817 17.61 0.48 12 5.14 41.00 1493.00 1322 20250122 -45.39 425 20240419 69.88 1322 -45.39 20250122 670 7.76 20250102 1322 -45.39 20250122 425 69.88 20240419 0.64 N 004870 500 565 억 478434 N N 0 N 00 N
6 20250228 120206 57 100.00 KOSPI 비금속 N N N N N 707 -76 5 -9.71 3881108261 5348256 9.84 760 768 703 1017 549 783 725.68 0.42 0 -289495 967 875 829 737 691 852 714 566 234 500 500 1 1 113163494 800 17.24 0.47 12 4.73 41.00 1493.00 1322 20250122 -46.52 425 20240419 66.35 1322 -46.52 20250122 670 5.52 20250102 1322 -46.52 20250122 425 66.35 20240419 0.64 N 004870 500 565 억 478434 N N 0 N 00 N
7 20250228 110206 57 100.00 KOSPI 비금속 N N N N N 711 -72 5 -9.20 3530857237 4852705 8.93 760 768 705 1017 549 783 727.60 0.42 0 -296510 967 875 829 737 691 852 714 566 234 500 500 1 1 113163494 805 17.34 0.48 12 4.29 41.00 1493.00 1322 20250122 -46.22 425 20240419 67.29 1322 -46.22 20250122 670 6.12 20250102 1322 -46.22 20250122 425 67.29 20240419 0.64 N 004870 500 565 억 478434 N N 0 N 00 N
8 20250228 100206 57 100.00 KOSPI 비금속 N N N N N 724 -59 5 -7.54 2500207700 3413045 6.28 760 768 721 1017 549 783 732.54 0.42 0 -169178 967 875 829 737 691 852 714 566 234 500 500 1 1 113163494 819 17.66 0.48 12 3.02 41.00 1493.00 1322 20250122 -45.23 425 20240419 70.35 1322 -45.23 20250122 670 8.06 20250102 1322 -45.23 20250122 425 70.35 20240419 0.64 N 004870 500 565 억 478434 N N 0 N 00 N
9 20250228 090207 57 100.00 KOSPI 비금속 N N N N N 730 -53 5 -6.77 435549179 583814 1.07 760 761 724 1017 549 783 746.03 0.42 0 31967 967 875 829 737 691 852 714 566 234 500 500 1 1 113163494 826 17.80 0.49 12 0.52 41.00 1493.00 1322 20250122 -44.78 425 20240419 71.76 1322 -44.78 20250122 670 8.96 20250102 1322 -44.78 20250122 425 71.76 20240419 0.64 N 004870 500 565 억 478434 N N 0 N 00 N
10 20250227 160204 57 100.00 KOSPI 비금속 N N N N N 783 74 2 10.44 46182953388 53791978 3893.69 825 921 783 921 497 709 858.65 1.24 0 -1013517 732 720 708 696 684 726 702 566 212 500 450 1 1 113163494 886 19.10 0.52 12 47.53 41.00 1493.00 1322 20250122 -40.77 425 20240419 84.24 1322 -40.77 20250122 670 16.87 20250102 1322 -40.77 20250122 425 84.24 20240419 0.64 N 004870 500 565 억 1405426 N N 0 N 00 N
11 20250227 150205 57 100.00 KOSPI 비금속 N N N N N 875 166 2 23.41 42439423151 49224218 3563.05 825 921 801 921 497 709 862.17 1.24 0 -1305186 732 720 708 696 684 726 702 566 212 500 450 1 1 113163494 990 21.34 0.59 12 43.50 41.00 1493.00 1322 20250122 -33.81 425 20240419 105.88 1322 -33.81 20250122 670 30.60 20250102 1322 -33.81 20250122 425 105.88 20240419 0.64 N 004870 500 565 억 1405426 N N 0 N 00 N
12 20250227 140206 57 100.00 KOSPI 비금속 N N N N N 867 158 2 22.28 38910566131 45163519 3269.12 825 921 801 921 497 709 861.55 1.24 0 -1304990 732 720 708 696 684 726 702 566 212 500 450 1 1 113163494 981 21.15 0.58 12 39.91 41.00 1493.00 1322 20250122 -34.42 425 20240419 104.00 1322 -34.42 20250122 670 29.40 20250102 1322 -34.42 20250122 425 104.00 20240419 0.64 N 004870 500 565 억 1405426 N N 0 N 00 N