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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,714,-5,5,-0.70,664610415,934256,55.92,717,718,708,934,504,719,711.35,1.06,0,95552,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,808,17.41,0.48,12,0.83,41.00,1493.00,1322,20250122,-45.99,425,20240419,68.00,1322,-45.99,20250122,670,6.57,20250102,1322,-45.99,20250122,425,68.00,20240419,0.74,N,004870,500,565 억,,1199767,N,N,6,N,00,N
20250221,150203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,714,-5,5,-0.70,612300608,860938,51.53,717,718,708,934,504,719,711.20,1.06,0,98464,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,808,17.41,0.48,12,0.76,41.00,1493.00,1322,20250122,-45.99,425,20240419,68.00,1322,-45.99,20250122,670,6.57,20250102,1322,-45.99,20250122,425,68.00,20240419,0.74,N,004870,500,565 억,,1199767,N,N,0,N,00,N
20250221,140202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,713,-6,5,-0.83,534212922,751576,44.98,717,718,708,934,504,719,710.79,1.06,0,86968,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,807,17.39,0.48,12,0.66,41.00,1493.00,1322,20250122,-46.07,425,20240419,67.76,1322,-46.07,20250122,670,6.42,20250102,1322,-46.07,20250122,425,67.76,20240419,0.74,N,004870,500,565 억,,1199767,N,N,0,N,00,N
20250221,130202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,712,-7,5,-0.97,510192304,717835,42.96,717,718,708,934,504,719,710.74,1.06,0,87470,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,806,17.37,0.48,12,0.63,41.00,1493.00,1322,20250122,-46.14,425,20240419,67.53,1322,-46.14,20250122,670,6.27,20250102,1322,-46.14,20250122,425,67.53,20240419,0.74,N,004870,500,565 억,,1199767,N,N,0,N,00,N
20250221,120203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,712,-7,5,-0.97,466017537,655674,39.24,717,718,708,934,504,719,710.75,1.06,0,89191,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,806,17.37,0.48,12,0.58,41.00,1493.00,1322,20250122,-46.14,425,20240419,67.53,1322,-46.14,20250122,670,6.27,20250102,1322,-46.14,20250122,425,67.53,20240419,0.74,N,004870,500,565 억,,1199767,N,N,0,N,00,N
20250221,110203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,713,-6,5,-0.83,275898567,387869,23.22,717,718,708,934,504,719,711.32,1.06,0,57697,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,807,17.39,0.48,12,0.34,41.00,1493.00,1322,20250122,-46.07,425,20240419,67.76,1322,-46.07,20250122,670,6.42,20250102,1322,-46.07,20250122,425,67.76,20240419,0.74,N,004870,500,565 억,,1199767,N,N,0,N,00,N
20250221,100203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,713,-6,5,-0.83,185066102,259991,15.56,717,718,709,934,504,719,711.82,1.06,0,54365,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,807,17.39,0.48,12,0.23,41.00,1493.00,1322,20250122,-46.07,425,20240419,67.76,1322,-46.07,20250122,670,6.42,20250102,1322,-46.07,20250122,425,67.76,20240419,0.74,N,004870,500,565 억,,1199767,N,N,0,N,00,N
20250221,090203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,711,-8,5,-1.11,34961755,49100,2.94,717,717,710,934,504,719,712.05,1.06,0,529,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,805,17.34,0.48,12,0.04,41.00,1493.00,1322,20250122,-46.22,425,20240419,67.29,1322,-46.22,20250122,670,6.12,20250102,1322,-46.22,20250122,425,67.29,20240419,0.74,N,004870,500,565 억,,1199767,N,N,0,N,00,N
20250220,160202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,719,-13,5,-1.78,1189014416,1655260,34.48,732,736,709,951,513,732,718.32,0.92,0,148693,772,752,734,714,696,762,724,566,219,500,460,1,1,113163494,814,17.54,0.48,12,1.46,41.00,1493.00,1322,20250122,-45.61,425,20240419,69.18,1322,-45.61,20250122,670,7.31,20250102,1322,-45.61,20250122,425,69.18,20240419,0.55,N,004870,500,565 억,,1041925,N,N,84,N,00,N
20250220,150202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,716,-16,5,-2.19,1153348060,1605539,33.45,732,736,709,951,513,732,718.36,0.92,0,145682,772,752,734,714,696,762,724,566,219,500,460,1,1,113163494,810,17.46,0.48,12,1.42,41.00,1493.00,1322,20250122,-45.84,425,20240419,68.47,1322,-45.84,20250122,670,6.87,20250102,1322,-45.84,20250122,425,68.47,20240419,0.55,N,004870,500,565 억,,1041925,N,N,84,N,00,N
20250220,140203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,713,-19,5,-2.60,1051301936,1462690,30.47,732,736,709,951,513,732,718.75,0.92,0,101874,772,752,734,714,696,762,724,566,219,500,460,1,1,113163494,807,17.39,0.48,12,1.29,41.00,1493.00,1322,20250122,-46.07,425,20240419,67.76,1322,-46.07,20250122,670,6.42,20250102,1322,-46.07,20250122,425,67.76,20240419,0.55,N,004870,500,565 억,,1041925,N,N,84,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 20250221 160203 57 100.00 KOSPI 비금속 N N N N N 714 -5 5 -0.70 664610415 934256 55.92 717 718 708 934 504 719 711.35 1.06 0 95552 748 733 721 706 694 727 700 566 215 500 460 1 1 113163494 808 17.41 0.48 12 0.83 41.00 1493.00 1322 20250122 -45.99 425 20240419 68.00 1322 -45.99 20250122 670 6.57 20250102 1322 -45.99 20250122 425 68.00 20240419 0.74 N 004870 500 565 억 1199767 N N 6 N 00 N
3 20250221 150203 57 100.00 KOSPI 비금속 N N N N N 714 -5 5 -0.70 612300608 860938 51.53 717 718 708 934 504 719 711.20 1.06 0 98464 748 733 721 706 694 727 700 566 215 500 460 1 1 113163494 808 17.41 0.48 12 0.76 41.00 1493.00 1322 20250122 -45.99 425 20240419 68.00 1322 -45.99 20250122 670 6.57 20250102 1322 -45.99 20250122 425 68.00 20240419 0.74 N 004870 500 565 억 1199767 N N 0 N 00 N
4 20250221 140202 57 100.00 KOSPI 비금속 N N N N N 713 -6 5 -0.83 534212922 751576 44.98 717 718 708 934 504 719 710.79 1.06 0 86968 748 733 721 706 694 727 700 566 215 500 460 1 1 113163494 807 17.39 0.48 12 0.66 41.00 1493.00 1322 20250122 -46.07 425 20240419 67.76 1322 -46.07 20250122 670 6.42 20250102 1322 -46.07 20250122 425 67.76 20240419 0.74 N 004870 500 565 억 1199767 N N 0 N 00 N
5 20250221 130202 57 100.00 KOSPI 비금속 N N N N N 712 -7 5 -0.97 510192304 717835 42.96 717 718 708 934 504 719 710.74 1.06 0 87470 748 733 721 706 694 727 700 566 215 500 460 1 1 113163494 806 17.37 0.48 12 0.63 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 0.74 N 004870 500 565 억 1199767 N N 0 N 00 N
6 20250221 120203 57 100.00 KOSPI 비금속 N N N N N 712 -7 5 -0.97 466017537 655674 39.24 717 718 708 934 504 719 710.75 1.06 0 89191 748 733 721 706 694 727 700 566 215 500 460 1 1 113163494 806 17.37 0.48 12 0.58 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 0.74 N 004870 500 565 억 1199767 N N 0 N 00 N
7 20250221 110203 57 100.00 KOSPI 비금속 N N N N N 713 -6 5 -0.83 275898567 387869 23.22 717 718 708 934 504 719 711.32 1.06 0 57697 748 733 721 706 694 727 700 566 215 500 460 1 1 113163494 807 17.39 0.48 12 0.34 41.00 1493.00 1322 20250122 -46.07 425 20240419 67.76 1322 -46.07 20250122 670 6.42 20250102 1322 -46.07 20250122 425 67.76 20240419 0.74 N 004870 500 565 억 1199767 N N 0 N 00 N
8 20250221 100203 57 100.00 KOSPI 비금속 N N N N N 713 -6 5 -0.83 185066102 259991 15.56 717 718 709 934 504 719 711.82 1.06 0 54365 748 733 721 706 694 727 700 566 215 500 460 1 1 113163494 807 17.39 0.48 12 0.23 41.00 1493.00 1322 20250122 -46.07 425 20240419 67.76 1322 -46.07 20250122 670 6.42 20250102 1322 -46.07 20250122 425 67.76 20240419 0.74 N 004870 500 565 억 1199767 N N 0 N 00 N
9 20250221 090203 57 100.00 KOSPI 비금속 N N N N N 711 -8 5 -1.11 34961755 49100 2.94 717 717 710 934 504 719 712.05 1.06 0 529 748 733 721 706 694 727 700 566 215 500 460 1 1 113163494 805 17.34 0.48 12 0.04 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 0.74 N 004870 500 565 억 1199767 N N 0 N 00 N
10 20250220 160202 57 100.00 KOSPI 비금속 N N N N N 719 -13 5 -1.78 1189014416 1655260 34.48 732 736 709 951 513 732 718.32 0.92 0 148693 772 752 734 714 696 762 724 566 219 500 460 1 1 113163494 814 17.54 0.48 12 1.46 41.00 1493.00 1322 20250122 -45.61 425 20240419 69.18 1322 -45.61 20250122 670 7.31 20250102 1322 -45.61 20250122 425 69.18 20240419 0.55 N 004870 500 565 억 1041925 N N 84 N 00 N
11 20250220 150202 57 100.00 KOSPI 비금속 N N N N N 716 -16 5 -2.19 1153348060 1605539 33.45 732 736 709 951 513 732 718.36 0.92 0 145682 772 752 734 714 696 762 724 566 219 500 460 1 1 113163494 810 17.46 0.48 12 1.42 41.00 1493.00 1322 20250122 -45.84 425 20240419 68.47 1322 -45.84 20250122 670 6.87 20250102 1322 -45.84 20250122 425 68.47 20240419 0.55 N 004870 500 565 억 1041925 N N 84 N 00 N
12 20250220 140203 57 100.00 KOSPI 비금속 N N N N N 713 -19 5 -2.60 1051301936 1462690 30.47 732 736 709 951 513 732 718.75 0.92 0 101874 772 752 734 714 696 762 724 566 219 500 460 1 1 113163494 807 17.39 0.48 12 1.29 41.00 1493.00 1322 20250122 -46.07 425 20240419 67.76 1322 -46.07 20250122 670 6.42 20250102 1322 -46.07 20250122 425 67.76 20240419 0.55 N 004870 500 565 억 1041925 N N 84 N 00 N