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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,744,-196,5,-20.85,7176989323,9499945,155.45,781,820,711,1222,658,940,755.45,1.54,0,-1152000,993,966,913,886,833,980,900,566,282,500,600,1,1,113163494,842,18.15,0.50,12,8.39,41.00,1493.00,1322,20250122,-43.72,425,20240419,75.06,1322,-43.72,20250122,670,11.04,20250102,1322,-43.72,20250122,425,75.06,20240419,0.38,N,004870,500,565 억,,1738649,N,N,44,N,00,N
20250218,120201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,728,-212,5,-22.55,6612433457,8735521,142.94,781,820,711,1222,658,940,756.93,1.54,0,-1105415,993,966,913,886,833,980,900,566,282,500,600,1,1,113163494,824,17.76,0.49,12,7.72,41.00,1493.00,1322,20250122,-44.93,425,20240419,71.29,1322,-44.93,20250122,670,8.66,20250102,1322,-44.93,20250122,425,71.29,20240419,0.38,N,004870,500,565 억,,1738649,N,N,44,N,00,N
20250218,110202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,723,-217,5,-23.09,6057423614,7972762,130.46,781,820,711,1222,658,940,759.73,1.54,0,-1037879,993,966,913,886,833,980,900,566,282,500,600,1,1,113163494,818,17.63,0.48,12,7.05,41.00,1493.00,1322,20250122,-45.31,425,20240419,70.12,1322,-45.31,20250122,670,7.91,20250102,1322,-45.31,20250122,425,70.12,20240419,0.38,N,004870,500,565 억,,1738649,N,N,44,N,00,N
20250218,100201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,727,-213,5,-22.66,5224838863,6822107,111.63,781,820,711,1222,658,940,765.83,1.54,0,-839100,993,966,913,886,833,980,900,566,282,500,600,1,1,113163494,823,17.73,0.49,12,6.03,41.00,1493.00,1322,20250122,-45.01,425,20240419,71.06,1322,-45.01,20250122,670,8.51,20250102,1322,-45.01,20250122,425,71.06,20240419,0.38,N,004870,500,565 억,,1738649,N,N,44,N,00,N
20250218,090201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,940,0,3,0.00,1413760,1504,0.02,0,0,0,1222,658,940,0.00,1.54,0,1,993,966,913,886,833,980,900,566,282,500,600,1,1,113163494,1064,22.93,0.63,12,0.00,41.00,1493.00,1322,20250122,-28.90,425,20240419,121.18,1322,-28.90,20250122,670,40.30,20250102,1322,-28.90,20250122,425,121.18,20240419,0.38,N,004870,500,565 억,,1738649,Y,N,44,N,00,N
20250217,160201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,940,80,2,9.30,3514179944,3875651,359.09,865,940,860,1118,602,860,905.34,1.73,0,-224368,883,871,859,847,835,865,841,566,258,500,550,1,1,113163494,1064,22.93,0.63,12,3.42,41.00,1493.00,1322,20250122,-28.90,425,20240419,121.18,1322,-28.90,20250122,670,40.30,20250102,1322,-28.90,20250122,425,121.18,20240419,0.38,N,004870,500,565 억,,1956221,N,N,44,N,00,N
20250217,150202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,917,57,2,6.63,3041141318,3369665,312.21,865,931,860,1118,602,860,902.51,1.73,0,-144200,883,871,859,847,835,865,841,566,258,500,550,1,1,113163494,1038,22.37,0.61,12,2.98,41.00,1493.00,1322,20250122,-30.64,425,20240419,115.76,1322,-30.64,20250122,670,36.87,20250102,1322,-30.64,20250122,425,115.76,20240419,0.38,N,004870,500,565 억,,1956221,N,N,76,N,00,N
20250217,140201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,915,55,2,6.40,2712930123,3013168,279.18,865,927,860,1118,602,860,900.36,1.73,0,-216510,883,871,859,847,835,865,841,566,258,500,550,1,1,113163494,1035,22.32,0.61,12,2.66,41.00,1493.00,1322,20250122,-30.79,425,20240419,115.29,1322,-30.79,20250122,670,36.57,20250102,1322,-30.79,20250122,425,115.29,20240419,0.38,N,004870,500,565 억,,1956221,N,N,76,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 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
3 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
4 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
5 20250218 130201 57 100.00 KOSPI 비금속 N N N N N 744 -196 5 -20.85 7176989323 9499945 155.45 781 820 711 1222 658 940 755.45 1.54 0 -1152000 993 966 913 886 833 980 900 566 282 500 600 1 1 113163494 842 18.15 0.50 12 8.39 41.00 1493.00 1322 20250122 -43.72 425 20240419 75.06 1322 -43.72 20250122 670 11.04 20250102 1322 -43.72 20250122 425 75.06 20240419 0.38 N 004870 500 565 억 1738649 N N 44 N 00 N
6 20250218 120201 57 100.00 KOSPI 비금속 N N N N N 728 -212 5 -22.55 6612433457 8735521 142.94 781 820 711 1222 658 940 756.93 1.54 0 -1105415 993 966 913 886 833 980 900 566 282 500 600 1 1 113163494 824 17.76 0.49 12 7.72 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 0.38 N 004870 500 565 억 1738649 N N 44 N 00 N
7 20250218 110202 57 100.00 KOSPI 비금속 N N N N N 723 -217 5 -23.09 6057423614 7972762 130.46 781 820 711 1222 658 940 759.73 1.54 0 -1037879 993 966 913 886 833 980 900 566 282 500 600 1 1 113163494 818 17.63 0.48 12 7.05 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 0.38 N 004870 500 565 억 1738649 N N 44 N 00 N
8 20250218 100201 57 100.00 KOSPI 비금속 N N N N N 727 -213 5 -22.66 5224838863 6822107 111.63 781 820 711 1222 658 940 765.83 1.54 0 -839100 993 966 913 886 833 980 900 566 282 500 600 1 1 113163494 823 17.73 0.49 12 6.03 41.00 1493.00 1322 20250122 -45.01 425 20240419 71.06 1322 -45.01 20250122 670 8.51 20250102 1322 -45.01 20250122 425 71.06 20240419 0.38 N 004870 500 565 억 1738649 N N 44 N 00 N
9 20250218 090201 57 100.00 KOSPI 비금속 N N N N N 940 0 3 0.00 1413760 1504 0.02 0 0 0 1222 658 940 0.00 1.54 0 1 993 966 913 886 833 980 900 566 282 500 600 1 1 113163494 1064 22.93 0.63 12 0.00 41.00 1493.00 1322 20250122 -28.90 425 20240419 121.18 1322 -28.90 20250122 670 40.30 20250102 1322 -28.90 20250122 425 121.18 20240419 0.38 N 004870 500 565 억 1738649 Y N 44 N 00 N
10 20250217 160201 57 100.00 KOSPI 비금속 N N N N N 940 80 2 9.30 3514179944 3875651 359.09 865 940 860 1118 602 860 905.34 1.73 0 -224368 883 871 859 847 835 865 841 566 258 500 550 1 1 113163494 1064 22.93 0.63 12 3.42 41.00 1493.00 1322 20250122 -28.90 425 20240419 121.18 1322 -28.90 20250122 670 40.30 20250102 1322 -28.90 20250122 425 121.18 20240419 0.38 N 004870 500 565 억 1956221 N N 44 N 00 N
11 20250217 150202 57 100.00 KOSPI 비금속 N N N N N 917 57 2 6.63 3041141318 3369665 312.21 865 931 860 1118 602 860 902.51 1.73 0 -144200 883 871 859 847 835 865 841 566 258 500 550 1 1 113163494 1038 22.37 0.61 12 2.98 41.00 1493.00 1322 20250122 -30.64 425 20240419 115.76 1322 -30.64 20250122 670 36.87 20250102 1322 -30.64 20250122 425 115.76 20240419 0.38 N 004870 500 565 억 1956221 N N 76 N 00 N
12 20250217 140201 57 100.00 KOSPI 비금속 N N N N N 915 55 2 6.40 2712930123 3013168 279.18 865 927 860 1118 602 860 900.36 1.73 0 -216510 883 871 859 847 835 865 841 566 258 500 550 1 1 113163494 1035 22.32 0.61 12 2.66 41.00 1493.00 1322 20250122 -30.79 425 20240419 115.29 1322 -30.79 20250122 670 36.57 20250102 1322 -30.79 20250122 425 115.29 20240419 0.38 N 004870 500 565 억 1956221 N N 76 N 00 N