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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,732,16,2,2.23,3446935037,4702393,39.59,716,754,716,930,502,716,733.02,0.63,0,323249,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,828,17.85,0.49,12,4.16,41.00,1493.00,1322,20250122,-44.63,425,20240419,72.24,1322,-44.63,20250122,670,9.25,20250102,1322,-44.63,20250122,425,72.24,20240419,0.39,N,004870,500,565 억,,718017,N,N,84,N,00,N
20250219,150202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,730,14,2,1.96,3323193966,4532936,38.17,716,754,716,930,502,716,733.13,0.63,0,295860,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,826,17.80,0.49,12,4.01,41.00,1493.00,1322,20250122,-44.78,425,20240419,71.76,1322,-44.78,20250122,670,8.96,20250102,1322,-44.78,20250122,425,71.76,20240419,0.39,N,004870,500,565 억,,718017,N,N,7,N,00,N
20250219,140201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,728,12,2,1.68,3145997389,4290531,36.13,716,754,716,930,502,716,733.25,0.63,0,222136,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,824,17.76,0.49,12,3.79,41.00,1493.00,1322,20250122,-44.93,425,20240419,71.29,1322,-44.93,20250122,670,8.66,20250102,1322,-44.93,20250122,425,71.29,20240419,0.39,N,004870,500,565 억,,718017,N,N,7,N,00,N
20250219,130201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,722,6,2,0.84,2936161054,4001683,33.69,716,754,716,930,502,716,733.74,0.63,0,67444,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,817,17.61,0.48,12,3.54,41.00,1493.00,1322,20250122,-45.39,425,20240419,69.88,1322,-45.39,20250122,670,7.76,20250102,1322,-45.39,20250122,425,69.88,20240419,0.39,N,004870,500,565 억,,718017,N,N,7,N,00,N
20250219,120201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,724,8,2,1.12,2844011086,3874437,32.62,716,754,716,930,502,716,734.05,0.63,0,45873,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,819,17.66,0.48,12,3.42,41.00,1493.00,1322,20250122,-45.23,425,20240419,70.35,1322,-45.23,20250122,670,8.06,20250102,1322,-45.23,20250122,425,70.35,20240419,0.39,N,004870,500,565 억,,718017,N,N,7,N,00,N
20250219,110202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,723,7,2,0.98,2661900783,3622629,30.50,716,754,716,930,502,716,734.81,0.63,0,39806,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,818,17.63,0.48,12,3.20,41.00,1493.00,1322,20250122,-45.31,425,20240419,70.12,1322,-45.31,20250122,670,7.91,20250102,1322,-45.31,20250122,425,70.12,20240419,0.39,N,004870,500,565 억,,718017,N,N,7,N,00,N
20250219,100201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,736,20,2,2.79,2184456407,2967102,24.98,716,754,716,930,502,716,736.24,0.63,0,84751,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,833,17.95,0.49,12,2.62,41.00,1493.00,1322,20250122,-44.33,425,20240419,73.18,1322,-44.33,20250122,670,9.85,20250102,1322,-44.33,20250122,425,73.18,20240419,0.39,N,004870,500,565 억,,718017,N,N,7,N,00,N
20250219,090202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,725,9,2,1.26,115329208,159993,1.35,716,729,716,930,502,716,720.90,0.63,0,52267,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,820,17.68,0.49,12,0.14,41.00,1493.00,1322,20250122,-45.16,425,20240419,70.59,1322,-45.16,20250122,670,8.21,20250102,1322,-45.16,20250122,425,70.59,20240419,0.39,N,004870,500,565 억,,718017,N,N,7,N,00,N
20250218,160201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,716,-224,5,-23.83,8713872535,11609289,189.97,781,820,711,1222,658,940,750.64,1.54,0,-1007170,993,966,913,886,833,980,900,566,282,500,600,1,1,113163494,810,17.46,0.48,12,10.26,41.00,1493.00,1322,20250122,-45.84,425,20240419,68.47,1322,-45.84,20250122,670,6.87,20250102,1322,-45.84,20250122,425,68.47,20240419,0.38,N,004870,500,565 억,,1738649,N,N,7,N,00,N
20250218,150201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,733,-207,5,-22.02,7970229480,10578342,173.10,781,820,711,1222,658,940,753.42,1.54,0,-1061366,993,966,913,886,833,980,900,566,282,500,600,1,1,113163494,829,17.88,0.49,12,9.35,41.00,1493.00,1322,20250122,-44.55,425,20240419,72.47,1322,-44.55,20250122,670,9.40,20250102,1322,-44.55,20250122,425,72.47,20240419,0.38,N,004870,500,565 억,,1738649,N,N,44,N,00,N
20250218,140202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,732,-208,5,-22.13,7651039517,10142643,165.97,781,820,711,1222,658,940,754.32,1.54,0,-1138150,993,966,913,886,833,980,900,566,282,500,600,1,1,113163494,828,17.85,0.49,12,8.96,41.00,1493.00,1322,20250122,-44.63,425,20240419,72.24,1322,-44.63,20250122,670,9.25,20250102,1322,-44.63,20250122,425,72.24,20240419,0.38,N,004870,500,565 억,,1738649,N,N,44,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 20250219 160201 57 100.00 KOSPI 비금속 N N N N N 732 16 2 2.23 3446935037 4702393 39.59 716 754 716 930 502 716 733.02 0.63 0 323249 858 787 749 678 640 768 659 566 214 500 450 1 1 113163494 828 17.85 0.49 12 4.16 41.00 1493.00 1322 20250122 -44.63 425 20240419 72.24 1322 -44.63 20250122 670 9.25 20250102 1322 -44.63 20250122 425 72.24 20240419 0.39 N 004870 500 565 억 718017 N N 84 N 00 N
3 20250219 150202 57 100.00 KOSPI 비금속 N N N N N 730 14 2 1.96 3323193966 4532936 38.17 716 754 716 930 502 716 733.13 0.63 0 295860 858 787 749 678 640 768 659 566 214 500 450 1 1 113163494 826 17.80 0.49 12 4.01 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 0.39 N 004870 500 565 억 718017 N N 7 N 00 N
4 20250219 140201 57 100.00 KOSPI 비금속 N N N N N 728 12 2 1.68 3145997389 4290531 36.13 716 754 716 930 502 716 733.25 0.63 0 222136 858 787 749 678 640 768 659 566 214 500 450 1 1 113163494 824 17.76 0.49 12 3.79 41.00 1493.00 1322 20250122 -44.93 425 20240419 71.29 1322 -44.93 20250122 670 8.66 20250102 1322 -44.93 20250122 425 71.29 20240419 0.39 N 004870 500 565 억 718017 N N 7 N 00 N
5 20250219 130201 57 100.00 KOSPI 비금속 N N N N N 722 6 2 0.84 2936161054 4001683 33.69 716 754 716 930 502 716 733.74 0.63 0 67444 858 787 749 678 640 768 659 566 214 500 450 1 1 113163494 817 17.61 0.48 12 3.54 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 0.39 N 004870 500 565 억 718017 N N 7 N 00 N
6 20250219 120201 57 100.00 KOSPI 비금속 N N N N N 724 8 2 1.12 2844011086 3874437 32.62 716 754 716 930 502 716 734.05 0.63 0 45873 858 787 749 678 640 768 659 566 214 500 450 1 1 113163494 819 17.66 0.48 12 3.42 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 0.39 N 004870 500 565 억 718017 N N 7 N 00 N
7 20250219 110202 57 100.00 KOSPI 비금속 N N N N N 723 7 2 0.98 2661900783 3622629 30.50 716 754 716 930 502 716 734.81 0.63 0 39806 858 787 749 678 640 768 659 566 214 500 450 1 1 113163494 818 17.63 0.48 12 3.20 41.00 1493.00 1322 20250122 -45.31 425 20240419 70.12 1322 -45.31 20250122 670 7.91 20250102 1322 -45.31 20250122 425 70.12 20240419 0.39 N 004870 500 565 억 718017 N N 7 N 00 N
8 20250219 100201 57 100.00 KOSPI 비금속 N N N N N 736 20 2 2.79 2184456407 2967102 24.98 716 754 716 930 502 716 736.24 0.63 0 84751 858 787 749 678 640 768 659 566 214 500 450 1 1 113163494 833 17.95 0.49 12 2.62 41.00 1493.00 1322 20250122 -44.33 425 20240419 73.18 1322 -44.33 20250122 670 9.85 20250102 1322 -44.33 20250122 425 73.18 20240419 0.39 N 004870 500 565 억 718017 N N 7 N 00 N
9 20250219 090202 57 100.00 KOSPI 비금속 N N N N N 725 9 2 1.26 115329208 159993 1.35 716 729 716 930 502 716 720.90 0.63 0 52267 858 787 749 678 640 768 659 566 214 500 450 1 1 113163494 820 17.68 0.49 12 0.14 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 0.39 N 004870 500 565 억 718017 N N 7 N 00 N
10 20250218 160201 57 100.00 KOSPI 비금속 N N N N N 716 -224 5 -23.83 8713872535 11609289 189.97 781 820 711 1222 658 940 750.64 1.54 0 -1007170 993 966 913 886 833 980 900 566 282 500 600 1 1 113163494 810 17.46 0.48 12 10.26 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 0.38 N 004870 500 565 억 1738649 N N 7 N 00 N
11 20250218 150201 57 100.00 KOSPI 비금속 N N N N N 733 -207 5 -22.02 7970229480 10578342 173.10 781 820 711 1222 658 940 753.42 1.54 0 -1061366 993 966 913 886 833 980 900 566 282 500 600 1 1 113163494 829 17.88 0.49 12 9.35 41.00 1493.00 1322 20250122 -44.55 425 20240419 72.47 1322 -44.55 20250122 670 9.40 20250102 1322 -44.55 20250122 425 72.47 20240419 0.38 N 004870 500 565 억 1738649 N N 44 N 00 N
12 20250218 140202 57 100.00 KOSPI 비금속 N N N N N 732 -208 5 -22.13 7651039517 10142643 165.97 781 820 711 1222 658 940 754.32 1.54 0 -1138150 993 966 913 886 833 980 900 566 282 500 600 1 1 113163494 828 17.85 0.49 12 8.96 41.00 1493.00 1322 20250122 -44.63 425 20240419 72.24 1322 -44.63 20250122 670 9.25 20250102 1322 -44.63 20250122 425 72.24 20240419 0.38 N 004870 500 565 억 1738649 N N 44 N 00 N