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
004090/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
20250228,160157,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12800,-360,5,-2.74,1576606670,121881,175.41,13250,13260,12800,17100,9220,13160,12934.92,2.88,0,-15647,13366,13262,13196,13092,13026,13230,13060,63,3940,500,8150,10,1,12694120,1625,10.94,0.89,12,0.96,1170.00,14440.00,28100,20240605,-54.45,11890,20240312,7.65,17210,-25.62,20250204,12230,4.66,20250210,28100,-54.45,20240605,11890,7.65,20240312,5.18,N,004090,500,63 억,,365569,N,N,0,N,00,N
20250228,150158,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12830,-330,5,-2.51,1443081270,111464,160.42,13250,13260,12800,17100,9220,13160,12945.84,2.88,0,-16987,13366,13262,13196,13092,13026,13230,13060,63,3940,500,8150,10,1,12694120,1629,10.97,0.89,12,0.88,1170.00,14440.00,28100,20240605,-54.34,11890,20240312,7.91,17210,-25.45,20250204,12230,4.91,20250210,28100,-54.34,20240605,11890,7.91,20240312,5.18,N,004090,500,63 억,,365569,N,N,0,N,00,N
20250228,140158,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12860,-300,5,-2.28,1342974010,103670,149.20,13250,13260,12800,17100,9220,13160,12953.51,2.88,0,-16285,13366,13262,13196,13092,13026,13230,13060,63,3940,500,8150,10,1,12694120,1632,10.99,0.89,12,0.82,1170.00,14440.00,28100,20240605,-54.23,11890,20240312,8.16,17210,-25.28,20250204,12230,5.15,20250210,28100,-54.23,20240605,11890,8.16,20240312,5.18,N,004090,500,63 억,,365569,N,N,0,N,00,N
20250228,130158,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12840,-320,5,-2.43,1228822410,94797,136.43,13250,13260,12800,17100,9220,13160,12961.83,2.88,0,-16915,13366,13262,13196,13092,13026,13230,13060,63,3940,500,8150,10,1,12694120,1630,10.97,0.89,12,0.75,1170.00,14440.00,28100,20240605,-54.31,11890,20240312,7.99,17210,-25.39,20250204,12230,4.99,20250210,28100,-54.31,20240605,11890,7.99,20240312,5.18,N,004090,500,63 억,,365569,N,N,0,N,00,N
20250228,120157,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12830,-330,5,-2.51,1100952010,84830,122.09,13250,13260,12810,17100,9220,13160,12977.46,2.88,0,-18098,13366,13262,13196,13092,13026,13230,13060,63,3940,500,8150,10,1,12694120,1629,10.97,0.89,12,0.67,1170.00,14440.00,28100,20240605,-54.34,11890,20240312,7.91,17210,-25.45,20250204,12230,4.91,20250210,28100,-54.34,20240605,11890,7.91,20240312,5.18,N,004090,500,63 억,,365569,N,N,0,N,00,N
20250228,110157,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12900,-260,5,-1.98,842192200,64723,93.15,13250,13260,12880,17100,9220,13160,13011.33,2.88,0,-9251,13366,13262,13196,13092,13026,13230,13060,63,3940,500,8150,10,1,12694120,1638,11.03,0.89,12,0.51,1170.00,14440.00,28100,20240605,-54.09,11890,20240312,8.49,17210,-25.04,20250204,12230,5.48,20250210,28100,-54.09,20240605,11890,8.49,20240312,5.18,N,004090,500,63 억,,365569,N,N,0,N,00,N
20250228,100157,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12940,-220,5,-1.67,586212080,44898,64.62,13250,13260,12920,17100,9220,13160,13055.59,2.88,0,-4675,13366,13262,13196,13092,13026,13230,13060,63,3940,500,8150,10,1,12694120,1643,11.06,0.90,12,0.35,1170.00,14440.00,28100,20240605,-53.95,11890,20240312,8.83,17210,-24.81,20250204,12230,5.81,20250210,28100,-53.95,20240605,11890,8.83,20240312,5.18,N,004090,500,63 억,,365569,N,N,0,N,00,N
20250228,090158,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13120,-40,5,-0.30,104189500,7888,11.35,13250,13260,13120,17100,9220,13160,13211.23,2.88,0,-4673,13366,13262,13196,13092,13026,13230,13060,63,3940,500,8150,10,1,12694120,1665,11.21,0.91,12,0.06,1170.00,14440.00,28100,20240605,-53.31,11890,20240312,10.34,17210,-23.77,20250204,12230,7.28,20250210,28100,-53.31,20240605,11890,10.34,20240312,5.18,N,004090,500,63 억,,365569,N,N,0,N,00,N
20250227,160155,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13160,-70,5,-0.53,892646210,67763,72.47,13300,13300,13130,17190,9270,13230,13173.04,2.81,0,8210,13476,13352,13226,13102,12976,13290,13040,63,3960,500,8200,10,1,12694120,1671,11.25,0.91,12,0.53,1170.00,14440.00,28100,20240605,-53.17,11890,20240312,10.68,17210,-23.53,20250204,12230,7.60,20250210,28100,-53.17,20240605,11890,10.68,20240312,5.25,N,004090,500,63 억,,356550,N,N,7,N,00,N
20250227,150156,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13150,-80,5,-0.60,837609070,63579,68.00,13300,13300,13130,17190,9270,13230,13174.27,2.81,0,8022,13476,13352,13226,13102,12976,13290,13040,63,3960,500,8200,10,1,12694120,1669,11.24,0.91,12,0.50,1170.00,14440.00,28100,20240605,-53.20,11890,20240312,10.60,17210,-23.59,20250204,12230,7.52,20250210,28100,-53.20,20240605,11890,10.60,20240312,5.25,N,004090,500,63 억,,356550,N,N,7,N,00,N
20250227,140157,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13170,-60,5,-0.45,710220410,53905,57.65,13300,13300,13130,17190,9270,13230,13175.37,2.81,0,5726,13476,13352,13226,13102,12976,13290,13040,63,3960,500,8200,10,1,12694120,1672,11.26,0.91,12,0.42,1170.00,14440.00,28100,20240605,-53.13,11890,20240312,10.77,17210,-23.47,20250204,12230,7.69,20250210,28100,-53.13,20240605,11890,10.77,20240312,5.25,N,004090,500,63 억,,356550,N,N,7,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 160157 55 40.00 KOSPI 비금속 N N N Y 40 N 12800 -360 5 -2.74 1576606670 121881 175.41 13250 13260 12800 17100 9220 13160 12934.92 2.88 0 -15647 13366 13262 13196 13092 13026 13230 13060 63 3940 500 8150 10 1 12694120 1625 10.94 0.89 12 0.96 1170.00 14440.00 28100 20240605 -54.45 11890 20240312 7.65 17210 -25.62 20250204 12230 4.66 20250210 28100 -54.45 20240605 11890 7.65 20240312 5.18 N 004090 500 63 억 365569 N N 0 N 00 N
3 20250228 150158 55 40.00 KOSPI 비금속 N N N Y 40 N 12830 -330 5 -2.51 1443081270 111464 160.42 13250 13260 12800 17100 9220 13160 12945.84 2.88 0 -16987 13366 13262 13196 13092 13026 13230 13060 63 3940 500 8150 10 1 12694120 1629 10.97 0.89 12 0.88 1170.00 14440.00 28100 20240605 -54.34 11890 20240312 7.91 17210 -25.45 20250204 12230 4.91 20250210 28100 -54.34 20240605 11890 7.91 20240312 5.18 N 004090 500 63 억 365569 N N 0 N 00 N
4 20250228 140158 55 40.00 KOSPI 비금속 N N N Y 40 N 12860 -300 5 -2.28 1342974010 103670 149.20 13250 13260 12800 17100 9220 13160 12953.51 2.88 0 -16285 13366 13262 13196 13092 13026 13230 13060 63 3940 500 8150 10 1 12694120 1632 10.99 0.89 12 0.82 1170.00 14440.00 28100 20240605 -54.23 11890 20240312 8.16 17210 -25.28 20250204 12230 5.15 20250210 28100 -54.23 20240605 11890 8.16 20240312 5.18 N 004090 500 63 억 365569 N N 0 N 00 N
5 20250228 130158 55 40.00 KOSPI 비금속 N N N Y 40 N 12840 -320 5 -2.43 1228822410 94797 136.43 13250 13260 12800 17100 9220 13160 12961.83 2.88 0 -16915 13366 13262 13196 13092 13026 13230 13060 63 3940 500 8150 10 1 12694120 1630 10.97 0.89 12 0.75 1170.00 14440.00 28100 20240605 -54.31 11890 20240312 7.99 17210 -25.39 20250204 12230 4.99 20250210 28100 -54.31 20240605 11890 7.99 20240312 5.18 N 004090 500 63 억 365569 N N 0 N 00 N
6 20250228 120157 55 40.00 KOSPI 비금속 N N N Y 40 N 12830 -330 5 -2.51 1100952010 84830 122.09 13250 13260 12810 17100 9220 13160 12977.46 2.88 0 -18098 13366 13262 13196 13092 13026 13230 13060 63 3940 500 8150 10 1 12694120 1629 10.97 0.89 12 0.67 1170.00 14440.00 28100 20240605 -54.34 11890 20240312 7.91 17210 -25.45 20250204 12230 4.91 20250210 28100 -54.34 20240605 11890 7.91 20240312 5.18 N 004090 500 63 억 365569 N N 0 N 00 N
7 20250228 110157 55 40.00 KOSPI 비금속 N N N Y 40 N 12900 -260 5 -1.98 842192200 64723 93.15 13250 13260 12880 17100 9220 13160 13011.33 2.88 0 -9251 13366 13262 13196 13092 13026 13230 13060 63 3940 500 8150 10 1 12694120 1638 11.03 0.89 12 0.51 1170.00 14440.00 28100 20240605 -54.09 11890 20240312 8.49 17210 -25.04 20250204 12230 5.48 20250210 28100 -54.09 20240605 11890 8.49 20240312 5.18 N 004090 500 63 억 365569 N N 0 N 00 N
8 20250228 100157 55 40.00 KOSPI 비금속 N N N Y 40 N 12940 -220 5 -1.67 586212080 44898 64.62 13250 13260 12920 17100 9220 13160 13055.59 2.88 0 -4675 13366 13262 13196 13092 13026 13230 13060 63 3940 500 8150 10 1 12694120 1643 11.06 0.90 12 0.35 1170.00 14440.00 28100 20240605 -53.95 11890 20240312 8.83 17210 -24.81 20250204 12230 5.81 20250210 28100 -53.95 20240605 11890 8.83 20240312 5.18 N 004090 500 63 억 365569 N N 0 N 00 N
9 20250228 090158 55 40.00 KOSPI 비금속 N N N Y 40 N 13120 -40 5 -0.30 104189500 7888 11.35 13250 13260 13120 17100 9220 13160 13211.23 2.88 0 -4673 13366 13262 13196 13092 13026 13230 13060 63 3940 500 8150 10 1 12694120 1665 11.21 0.91 12 0.06 1170.00 14440.00 28100 20240605 -53.31 11890 20240312 10.34 17210 -23.77 20250204 12230 7.28 20250210 28100 -53.31 20240605 11890 10.34 20240312 5.18 N 004090 500 63 억 365569 N N 0 N 00 N
10 20250227 160155 55 40.00 KOSPI 비금속 N N N Y 40 N 13160 -70 5 -0.53 892646210 67763 72.47 13300 13300 13130 17190 9270 13230 13173.04 2.81 0 8210 13476 13352 13226 13102 12976 13290 13040 63 3960 500 8200 10 1 12694120 1671 11.25 0.91 12 0.53 1170.00 14440.00 28100 20240605 -53.17 11890 20240312 10.68 17210 -23.53 20250204 12230 7.60 20250210 28100 -53.17 20240605 11890 10.68 20240312 5.25 N 004090 500 63 억 356550 N N 7 N 00 N
11 20250227 150156 55 40.00 KOSPI 비금속 N N N Y 40 N 13150 -80 5 -0.60 837609070 63579 68.00 13300 13300 13130 17190 9270 13230 13174.27 2.81 0 8022 13476 13352 13226 13102 12976 13290 13040 63 3960 500 8200 10 1 12694120 1669 11.24 0.91 12 0.50 1170.00 14440.00 28100 20240605 -53.20 11890 20240312 10.60 17210 -23.59 20250204 12230 7.52 20250210 28100 -53.20 20240605 11890 10.60 20240312 5.25 N 004090 500 63 억 356550 N N 7 N 00 N
12 20250227 140157 55 40.00 KOSPI 비금속 N N N Y 40 N 13170 -60 5 -0.45 710220410 53905 57.65 13300 13300 13130 17190 9270 13230 13175.37 2.81 0 5726 13476 13352 13226 13102 12976 13290 13040 63 3960 500 8200 10 1 12694120 1672 11.26 0.91 12 0.42 1170.00 14440.00 28100 20240605 -53.13 11890 20240312 10.77 17210 -23.47 20250204 12230 7.69 20250210 28100 -53.13 20240605 11890 10.77 20240312 5.25 N 004090 500 63 억 356550 N N 7 N 00 N