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
004890/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,,금속,N,N,N,N, ,N,40300,-50,5,-0.12,62041900,1538,28.09,40350,40750,40000,52400,28250,40350,40339.34,2.00,0,12,41416,40882,40216,39682,39016,40550,39350,121,12050,5000,29850,50,1,2425215,977,-90.77,0.23,12,0.06,-444.00,175280.00,47300,20240222,-14.80,37350,20241209,7.90,41900,-3.82,20250213,38450,4.81,20250103,46500,-13.33,20240229,37350,7.90,20241209,0.00,N,004890,5000,121 억,,48434,N,N,0,N,00,N
20250228,150207,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40250,-100,5,-0.25,61195900,1517,27.71,40350,40750,40000,52400,28250,40350,40340.08,2.00,0,9,41416,40882,40216,39682,39016,40550,39350,121,12050,5000,29850,50,1,2425215,976,-90.65,0.23,12,0.06,-444.00,175280.00,47300,20240222,-14.90,37350,20241209,7.76,41900,-3.94,20250213,38450,4.68,20250103,46500,-13.44,20240229,37350,7.76,20241209,0.00,N,004890,5000,121 억,,48434,N,N,0,N,00,N
20250228,140207,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40300,-50,5,-0.12,49587650,1229,22.45,40350,40750,40000,52400,28250,40350,40347.97,2.00,0,7,41416,40882,40216,39682,39016,40550,39350,121,12050,5000,29850,50,1,2425215,977,-90.77,0.23,12,0.05,-444.00,175280.00,47300,20240222,-14.80,37350,20241209,7.90,41900,-3.82,20250213,38450,4.81,20250103,46500,-13.33,20240229,37350,7.90,20241209,0.00,N,004890,5000,121 억,,48434,N,N,0,N,00,N
20250228,130207,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40400,50,2,0.12,33494300,830,15.16,40350,40750,40000,52400,28250,40350,40354.58,2.00,0,5,41416,40882,40216,39682,39016,40550,39350,121,12050,5000,29850,50,1,2425215,980,-90.99,0.23,12,0.03,-444.00,175280.00,47300,20240222,-14.59,37350,20241209,8.17,41900,-3.58,20250213,38450,5.07,20250103,46500,-13.12,20240229,37350,8.17,20241209,0.00,N,004890,5000,121 억,,48434,N,N,0,N,00,N
20250228,120206,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40300,-50,5,-0.12,23088050,572,10.45,40350,40750,40000,52400,28250,40350,40363.72,2.00,0,2,41416,40882,40216,39682,39016,40550,39350,121,12050,5000,29850,50,1,2425215,977,-90.77,0.23,12,0.02,-444.00,175280.00,47300,20240222,-14.80,37350,20241209,7.90,41900,-3.82,20250213,38450,4.81,20250103,46500,-13.33,20240229,37350,7.90,20241209,0.00,N,004890,5000,121 억,,48434,N,N,0,N,00,N
20250228,110206,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40300,-50,5,-0.12,21677550,537,9.81,40350,40750,40000,52400,28250,40350,40367.88,2.00,0,2,41416,40882,40216,39682,39016,40550,39350,121,12050,5000,29850,50,1,2425215,977,-90.77,0.23,12,0.02,-444.00,175280.00,47300,20240222,-14.80,37350,20241209,7.90,41900,-3.82,20250213,38450,4.81,20250103,46500,-13.33,20240229,37350,7.90,20241209,0.00,N,004890,5000,121 억,,48434,N,N,0,N,00,N
20250228,100206,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40300,-50,5,-0.12,14733100,365,6.67,40350,40750,40000,52400,28250,40350,40364.66,2.00,0,2,41416,40882,40216,39682,39016,40550,39350,121,12050,5000,29850,50,1,2425215,977,-90.77,0.23,12,0.02,-444.00,175280.00,47300,20240222,-14.80,37350,20241209,7.90,41900,-3.82,20250213,38450,4.81,20250103,46500,-13.33,20240229,37350,7.90,20241209,0.00,N,004890,5000,121 억,,48434,N,N,0,N,00,N
20250228,090207,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40350,0,3,0.00,726300,18,0.33,40350,40350,40350,52400,28250,40350,40350.00,2.00,0,-2,41416,40882,40216,39682,39016,40550,39350,121,12050,5000,29850,50,1,2425215,979,-90.88,0.23,12,0.00,-444.00,175280.00,47300,20240222,-14.69,37350,20241209,8.03,41900,-3.70,20250213,38450,4.94,20250103,46500,-13.23,20240229,37350,8.03,20241209,0.00,N,004890,5000,121 억,,48434,N,N,0,N,00,N
20250227,160205,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40350,-350,5,-0.86,219184200,5475,298.53,40700,40750,39550,52900,28500,40700,40033.64,2.00,0,-1,40900,40800,40600,40500,40300,40850,40550,121,12200,5000,30110,50,1,2425215,979,-90.88,0.23,12,0.23,-444.00,175280.00,47300,20240222,-14.69,37350,20241209,8.03,41900,-3.70,20250213,38450,4.94,20250103,46500,-13.23,20240229,37350,8.03,20241209,0.00,N,004890,5000,121 억,,48437,N,N,2,N,00,N
20250227,150206,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40550,-150,5,-0.37,216130600,5399,294.38,40700,40750,39550,52900,28500,40700,40031.60,2.00,0,0,40900,40800,40600,40500,40300,40850,40550,121,12200,5000,30110,50,1,2425215,983,-91.33,0.23,12,0.22,-444.00,175280.00,47300,20240222,-14.27,37350,20241209,8.57,41900,-3.22,20250213,38450,5.46,20250103,46500,-12.80,20240229,37350,8.57,20241209,0.00,N,004890,5000,121 억,,48437,N,N,2,N,00,N
20250227,140206,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40100,-600,5,-1.47,212345400,5305,289.26,40700,40750,39550,52900,28500,40700,40027.41,2.00,0,1,40900,40800,40600,40500,40300,40850,40550,121,12200,5000,30110,50,1,2425215,973,-90.32,0.23,12,0.22,-444.00,175280.00,47300,20240222,-15.22,37350,20241209,7.36,41900,-4.30,20250213,38450,4.29,20250103,46500,-13.76,20240229,37350,7.36,20241209,0.00,N,004890,5000,121 억,,48437,N,N,2,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 금속 N N N N N 40300 -50 5 -0.12 62041900 1538 28.09 40350 40750 40000 52400 28250 40350 40339.34 2.00 0 12 41416 40882 40216 39682 39016 40550 39350 121 12050 5000 29850 50 1 2425215 977 -90.77 0.23 12 0.06 -444.00 175280.00 47300 20240222 -14.80 37350 20241209 7.90 41900 -3.82 20250213 38450 4.81 20250103 46500 -13.33 20240229 37350 7.90 20241209 0.00 N 004890 5000 121 억 48434 N N 0 N 00 N
3 20250228 150207 57 100.00 KOSPI 금속 N N N N N 40250 -100 5 -0.25 61195900 1517 27.71 40350 40750 40000 52400 28250 40350 40340.08 2.00 0 9 41416 40882 40216 39682 39016 40550 39350 121 12050 5000 29850 50 1 2425215 976 -90.65 0.23 12 0.06 -444.00 175280.00 47300 20240222 -14.90 37350 20241209 7.76 41900 -3.94 20250213 38450 4.68 20250103 46500 -13.44 20240229 37350 7.76 20241209 0.00 N 004890 5000 121 억 48434 N N 0 N 00 N
4 20250228 140207 57 100.00 KOSPI 금속 N N N N N 40300 -50 5 -0.12 49587650 1229 22.45 40350 40750 40000 52400 28250 40350 40347.97 2.00 0 7 41416 40882 40216 39682 39016 40550 39350 121 12050 5000 29850 50 1 2425215 977 -90.77 0.23 12 0.05 -444.00 175280.00 47300 20240222 -14.80 37350 20241209 7.90 41900 -3.82 20250213 38450 4.81 20250103 46500 -13.33 20240229 37350 7.90 20241209 0.00 N 004890 5000 121 억 48434 N N 0 N 00 N
5 20250228 130207 57 100.00 KOSPI 금속 N N N N N 40400 50 2 0.12 33494300 830 15.16 40350 40750 40000 52400 28250 40350 40354.58 2.00 0 5 41416 40882 40216 39682 39016 40550 39350 121 12050 5000 29850 50 1 2425215 980 -90.99 0.23 12 0.03 -444.00 175280.00 47300 20240222 -14.59 37350 20241209 8.17 41900 -3.58 20250213 38450 5.07 20250103 46500 -13.12 20240229 37350 8.17 20241209 0.00 N 004890 5000 121 억 48434 N N 0 N 00 N
6 20250228 120206 57 100.00 KOSPI 금속 N N N N N 40300 -50 5 -0.12 23088050 572 10.45 40350 40750 40000 52400 28250 40350 40363.72 2.00 0 2 41416 40882 40216 39682 39016 40550 39350 121 12050 5000 29850 50 1 2425215 977 -90.77 0.23 12 0.02 -444.00 175280.00 47300 20240222 -14.80 37350 20241209 7.90 41900 -3.82 20250213 38450 4.81 20250103 46500 -13.33 20240229 37350 7.90 20241209 0.00 N 004890 5000 121 억 48434 N N 0 N 00 N
7 20250228 110206 57 100.00 KOSPI 금속 N N N N N 40300 -50 5 -0.12 21677550 537 9.81 40350 40750 40000 52400 28250 40350 40367.88 2.00 0 2 41416 40882 40216 39682 39016 40550 39350 121 12050 5000 29850 50 1 2425215 977 -90.77 0.23 12 0.02 -444.00 175280.00 47300 20240222 -14.80 37350 20241209 7.90 41900 -3.82 20250213 38450 4.81 20250103 46500 -13.33 20240229 37350 7.90 20241209 0.00 N 004890 5000 121 억 48434 N N 0 N 00 N
8 20250228 100206 57 100.00 KOSPI 금속 N N N N N 40300 -50 5 -0.12 14733100 365 6.67 40350 40750 40000 52400 28250 40350 40364.66 2.00 0 2 41416 40882 40216 39682 39016 40550 39350 121 12050 5000 29850 50 1 2425215 977 -90.77 0.23 12 0.02 -444.00 175280.00 47300 20240222 -14.80 37350 20241209 7.90 41900 -3.82 20250213 38450 4.81 20250103 46500 -13.33 20240229 37350 7.90 20241209 0.00 N 004890 5000 121 억 48434 N N 0 N 00 N
9 20250228 090207 57 100.00 KOSPI 금속 N N N N N 40350 0 3 0.00 726300 18 0.33 40350 40350 40350 52400 28250 40350 40350.00 2.00 0 -2 41416 40882 40216 39682 39016 40550 39350 121 12050 5000 29850 50 1 2425215 979 -90.88 0.23 12 0.00 -444.00 175280.00 47300 20240222 -14.69 37350 20241209 8.03 41900 -3.70 20250213 38450 4.94 20250103 46500 -13.23 20240229 37350 8.03 20241209 0.00 N 004890 5000 121 억 48434 N N 0 N 00 N
10 20250227 160205 57 100.00 KOSPI 금속 N N N N N 40350 -350 5 -0.86 219184200 5475 298.53 40700 40750 39550 52900 28500 40700 40033.64 2.00 0 -1 40900 40800 40600 40500 40300 40850 40550 121 12200 5000 30110 50 1 2425215 979 -90.88 0.23 12 0.23 -444.00 175280.00 47300 20240222 -14.69 37350 20241209 8.03 41900 -3.70 20250213 38450 4.94 20250103 46500 -13.23 20240229 37350 8.03 20241209 0.00 N 004890 5000 121 억 48437 N N 2 N 00 N
11 20250227 150206 57 100.00 KOSPI 금속 N N N N N 40550 -150 5 -0.37 216130600 5399 294.38 40700 40750 39550 52900 28500 40700 40031.60 2.00 0 0 40900 40800 40600 40500 40300 40850 40550 121 12200 5000 30110 50 1 2425215 983 -91.33 0.23 12 0.22 -444.00 175280.00 47300 20240222 -14.27 37350 20241209 8.57 41900 -3.22 20250213 38450 5.46 20250103 46500 -12.80 20240229 37350 8.57 20241209 0.00 N 004890 5000 121 억 48437 N N 2 N 00 N
12 20250227 140206 57 100.00 KOSPI 금속 N N N N N 40100 -600 5 -1.47 212345400 5305 289.26 40700 40750 39550 52900 28500 40700 40027.41 2.00 0 1 40900 40800 40600 40500 40300 40850 40550 121 12200 5000 30110 50 1 2425215 973 -90.32 0.23 12 0.22 -444.00 175280.00 47300 20240222 -15.22 37350 20241209 7.36 41900 -4.30 20250213 38450 4.29 20250103 46500 -13.76 20240229 37350 7.36 20241209 0.00 N 004890 5000 121 억 48437 N N 2 N 00 N