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
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
20250221,160154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13330,30,2,0.23,1735101720,130714,44.15,13380,13410,13160,17290,9310,13300,13273.95,2.35,0,24785,13580,13440,13240,13100,12900,13510,13170,63,3990,500,8240,10,1,12694120,1692,11.39,0.92,12,1.03,1170.00,14440.00,28100,20240605,-52.56,11890,20240312,12.11,17210,-22.55,20250204,12230,8.99,20250210,28100,-52.56,20240605,11890,12.11,20240312,5.46,N,004090,500,63 억,,298686,N,N,7,N,00,N
20250221,150154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13320,20,2,0.15,1636340940,123304,41.65,13380,13410,13160,17290,9310,13300,13270.75,2.35,0,21208,13580,13440,13240,13100,12900,13510,13170,63,3990,500,8240,10,1,12694120,1691,11.38,0.92,12,0.97,1170.00,14440.00,28100,20240605,-52.60,11890,20240312,12.03,17210,-22.60,20250204,12230,8.91,20250210,28100,-52.60,20240605,11890,12.03,20240312,5.46,N,004090,500,63 억,,298686,N,N,9,N,00,N
20250221,140154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13270,-30,5,-0.23,1498352770,112929,38.14,13380,13410,13160,17290,9310,13300,13268.05,2.35,0,18118,13580,13440,13240,13100,12900,13510,13170,63,3990,500,8240,10,1,12694120,1685,11.34,0.92,12,0.89,1170.00,14440.00,28100,20240605,-52.78,11890,20240312,11.61,17210,-22.89,20250204,12230,8.50,20250210,28100,-52.78,20240605,11890,11.61,20240312,5.46,N,004090,500,63 억,,298686,N,N,9,N,00,N
20250221,130154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13310,10,2,0.08,1306626160,98500,33.27,13380,13410,13160,17290,9310,13300,13265.18,2.35,0,16263,13580,13440,13240,13100,12900,13510,13170,63,3990,500,8240,10,1,12694120,1690,11.38,0.92,12,0.78,1170.00,14440.00,28100,20240605,-52.63,11890,20240312,11.94,17210,-22.66,20250204,12230,8.83,20250210,28100,-52.63,20240605,11890,11.94,20240312,5.46,N,004090,500,63 억,,298686,N,N,9,N,00,N
20250221,120155,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13290,-10,5,-0.08,1228549810,92622,31.29,13380,13410,13160,17290,9310,13300,13264.06,2.35,0,14887,13580,13440,13240,13100,12900,13510,13170,63,3990,500,8240,10,1,12694120,1687,11.36,0.92,12,0.73,1170.00,14440.00,28100,20240605,-52.70,11890,20240312,11.77,17210,-22.78,20250204,12230,8.67,20250210,28100,-52.70,20240605,11890,11.77,20240312,5.46,N,004090,500,63 억,,298686,N,N,9,N,00,N
20250221,110155,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13270,-30,5,-0.23,1003017490,75609,25.54,13380,13410,13160,17290,9310,13300,13265.78,2.35,0,13321,13580,13440,13240,13100,12900,13510,13170,63,3990,500,8240,10,1,12694120,1685,11.34,0.92,12,0.60,1170.00,14440.00,28100,20240605,-52.78,11890,20240312,11.61,17210,-22.89,20250204,12230,8.50,20250210,28100,-52.78,20240605,11890,11.61,20240312,5.46,N,004090,500,63 억,,298686,N,N,9,N,00,N
20250221,100155,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13270,-30,5,-0.23,764846020,57653,19.47,13380,13410,13160,17290,9310,13300,13266.28,2.35,0,5090,13580,13440,13240,13100,12900,13510,13170,63,3990,500,8240,10,1,12694120,1685,11.34,0.92,12,0.45,1170.00,14440.00,28100,20240605,-52.78,11890,20240312,11.61,17210,-22.89,20250204,12230,8.50,20250210,28100,-52.78,20240605,11890,11.61,20240312,5.46,N,004090,500,63 억,,298686,N,N,9,N,00,N
20250221,090154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13370,70,2,0.53,101093880,7576,2.56,13380,13410,13300,17290,9310,13300,13344.90,2.35,0,-3975,13580,13440,13240,13100,12900,13510,13170,63,3990,500,8240,10,1,12694120,1697,11.43,0.93,12,0.06,1170.00,14440.00,28100,20240605,-52.42,11890,20240312,12.45,17210,-22.31,20250204,12230,9.32,20250210,28100,-52.42,20240605,11890,12.45,20240312,5.46,N,004090,500,63 억,,298686,N,N,9,N,00,N
20250220,160154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13300,240,2,1.84,3880672550,292672,66.88,13140,13380,13040,16970,9150,13060,13259.42,2.13,0,30611,13553,13306,13053,12806,12553,13430,12930,63,3910,500,8090,10,1,12694120,1688,11.37,0.92,12,2.31,1170.00,14440.00,28100,20240605,-52.67,11890,20240312,11.86,17210,-22.72,20250204,12230,8.75,20250210,28100,-52.67,20240605,11890,11.86,20240312,5.48,N,004090,500,63 억,,269789,N,N,9,N,00,N
20250220,150154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13320,260,2,1.99,3647312320,275184,62.88,13140,13380,13040,16970,9150,13060,13254.09,2.13,0,30510,13553,13306,13053,12806,12553,13430,12930,63,3910,500,8090,10,1,12694120,1691,11.38,0.92,12,2.17,1170.00,14440.00,28100,20240605,-52.60,11890,20240312,12.03,17210,-22.60,20250204,12230,8.91,20250210,28100,-52.60,20240605,11890,12.03,20240312,5.48,N,004090,500,63 억,,269789,N,N,24,N,00,N
20250220,140154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13260,200,2,1.53,3202124540,241651,55.22,13140,13380,13040,16970,9150,13060,13251.03,2.13,0,24864,13553,13306,13053,12806,12553,13430,12930,63,3910,500,8090,10,1,12694120,1683,11.33,0.92,12,1.90,1170.00,14440.00,28100,20240605,-52.81,11890,20240312,11.52,17210,-22.95,20250204,12230,8.42,20250210,28100,-52.81,20240605,11890,11.52,20240312,5.48,N,004090,500,63 억,,269789,N,N,24,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 160154 55 40.00 KOSPI 비금속 N N N Y 40 N 13330 30 2 0.23 1735101720 130714 44.15 13380 13410 13160 17290 9310 13300 13273.95 2.35 0 24785 13580 13440 13240 13100 12900 13510 13170 63 3990 500 8240 10 1 12694120 1692 11.39 0.92 12 1.03 1170.00 14440.00 28100 20240605 -52.56 11890 20240312 12.11 17210 -22.55 20250204 12230 8.99 20250210 28100 -52.56 20240605 11890 12.11 20240312 5.46 N 004090 500 63 억 298686 N N 7 N 00 N
3 20250221 150154 55 40.00 KOSPI 비금속 N N N Y 40 N 13320 20 2 0.15 1636340940 123304 41.65 13380 13410 13160 17290 9310 13300 13270.75 2.35 0 21208 13580 13440 13240 13100 12900 13510 13170 63 3990 500 8240 10 1 12694120 1691 11.38 0.92 12 0.97 1170.00 14440.00 28100 20240605 -52.60 11890 20240312 12.03 17210 -22.60 20250204 12230 8.91 20250210 28100 -52.60 20240605 11890 12.03 20240312 5.46 N 004090 500 63 억 298686 N N 9 N 00 N
4 20250221 140154 55 40.00 KOSPI 비금속 N N N Y 40 N 13270 -30 5 -0.23 1498352770 112929 38.14 13380 13410 13160 17290 9310 13300 13268.05 2.35 0 18118 13580 13440 13240 13100 12900 13510 13170 63 3990 500 8240 10 1 12694120 1685 11.34 0.92 12 0.89 1170.00 14440.00 28100 20240605 -52.78 11890 20240312 11.61 17210 -22.89 20250204 12230 8.50 20250210 28100 -52.78 20240605 11890 11.61 20240312 5.46 N 004090 500 63 억 298686 N N 9 N 00 N
5 20250221 130154 55 40.00 KOSPI 비금속 N N N Y 40 N 13310 10 2 0.08 1306626160 98500 33.27 13380 13410 13160 17290 9310 13300 13265.18 2.35 0 16263 13580 13440 13240 13100 12900 13510 13170 63 3990 500 8240 10 1 12694120 1690 11.38 0.92 12 0.78 1170.00 14440.00 28100 20240605 -52.63 11890 20240312 11.94 17210 -22.66 20250204 12230 8.83 20250210 28100 -52.63 20240605 11890 11.94 20240312 5.46 N 004090 500 63 억 298686 N N 9 N 00 N
6 20250221 120155 55 40.00 KOSPI 비금속 N N N Y 40 N 13290 -10 5 -0.08 1228549810 92622 31.29 13380 13410 13160 17290 9310 13300 13264.06 2.35 0 14887 13580 13440 13240 13100 12900 13510 13170 63 3990 500 8240 10 1 12694120 1687 11.36 0.92 12 0.73 1170.00 14440.00 28100 20240605 -52.70 11890 20240312 11.77 17210 -22.78 20250204 12230 8.67 20250210 28100 -52.70 20240605 11890 11.77 20240312 5.46 N 004090 500 63 억 298686 N N 9 N 00 N
7 20250221 110155 55 40.00 KOSPI 비금속 N N N Y 40 N 13270 -30 5 -0.23 1003017490 75609 25.54 13380 13410 13160 17290 9310 13300 13265.78 2.35 0 13321 13580 13440 13240 13100 12900 13510 13170 63 3990 500 8240 10 1 12694120 1685 11.34 0.92 12 0.60 1170.00 14440.00 28100 20240605 -52.78 11890 20240312 11.61 17210 -22.89 20250204 12230 8.50 20250210 28100 -52.78 20240605 11890 11.61 20240312 5.46 N 004090 500 63 억 298686 N N 9 N 00 N
8 20250221 100155 55 40.00 KOSPI 비금속 N N N Y 40 N 13270 -30 5 -0.23 764846020 57653 19.47 13380 13410 13160 17290 9310 13300 13266.28 2.35 0 5090 13580 13440 13240 13100 12900 13510 13170 63 3990 500 8240 10 1 12694120 1685 11.34 0.92 12 0.45 1170.00 14440.00 28100 20240605 -52.78 11890 20240312 11.61 17210 -22.89 20250204 12230 8.50 20250210 28100 -52.78 20240605 11890 11.61 20240312 5.46 N 004090 500 63 억 298686 N N 9 N 00 N
9 20250221 090154 55 40.00 KOSPI 비금속 N N N Y 40 N 13370 70 2 0.53 101093880 7576 2.56 13380 13410 13300 17290 9310 13300 13344.90 2.35 0 -3975 13580 13440 13240 13100 12900 13510 13170 63 3990 500 8240 10 1 12694120 1697 11.43 0.93 12 0.06 1170.00 14440.00 28100 20240605 -52.42 11890 20240312 12.45 17210 -22.31 20250204 12230 9.32 20250210 28100 -52.42 20240605 11890 12.45 20240312 5.46 N 004090 500 63 억 298686 N N 9 N 00 N
10 20250220 160154 55 40.00 KOSPI 비금속 N N N Y 40 N 13300 240 2 1.84 3880672550 292672 66.88 13140 13380 13040 16970 9150 13060 13259.42 2.13 0 30611 13553 13306 13053 12806 12553 13430 12930 63 3910 500 8090 10 1 12694120 1688 11.37 0.92 12 2.31 1170.00 14440.00 28100 20240605 -52.67 11890 20240312 11.86 17210 -22.72 20250204 12230 8.75 20250210 28100 -52.67 20240605 11890 11.86 20240312 5.48 N 004090 500 63 억 269789 N N 9 N 00 N
11 20250220 150154 55 40.00 KOSPI 비금속 N N N Y 40 N 13320 260 2 1.99 3647312320 275184 62.88 13140 13380 13040 16970 9150 13060 13254.09 2.13 0 30510 13553 13306 13053 12806 12553 13430 12930 63 3910 500 8090 10 1 12694120 1691 11.38 0.92 12 2.17 1170.00 14440.00 28100 20240605 -52.60 11890 20240312 12.03 17210 -22.60 20250204 12230 8.91 20250210 28100 -52.60 20240605 11890 12.03 20240312 5.48 N 004090 500 63 억 269789 N N 24 N 00 N
12 20250220 140154 55 40.00 KOSPI 비금속 N N N Y 40 N 13260 200 2 1.53 3202124540 241651 55.22 13140 13380 13040 16970 9150 13060 13251.03 2.13 0 24864 13553 13306 13053 12806 12553 13430 12930 63 3910 500 8090 10 1 12694120 1683 11.33 0.92 12 1.90 1170.00 14440.00 28100 20240605 -52.81 11890 20240312 11.52 17210 -22.95 20250204 12230 8.42 20250210 28100 -52.81 20240605 11890 11.52 20240312 5.48 N 004090 500 63 억 269789 N N 24 N 00 N