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
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
20250219,160153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13060,280,2,2.19,5454139600,419364,290.85,12900,13300,12800,16610,8950,12780,13005.70,1.82,0,39140,12900,12840,12730,12670,12560,12870,12700,63,3830,500,7920,10,1,12694120,1658,11.16,0.90,12,3.30,1170.00,14440.00,28100,20240605,-53.52,11890,20240312,9.84,17210,-24.11,20250204,12230,6.79,20250210,28100,-53.52,20240605,11890,9.84,20240312,5.51,N,004090,500,63 억,,231653,N,N,24,N,00,N
20250219,150154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13080,300,2,2.35,5158474680,396767,275.17,12900,13300,12800,16610,8950,12780,13001.28,1.82,0,33283,12900,12840,12730,12670,12560,12870,12700,63,3830,500,7920,10,1,12694120,1660,11.18,0.91,12,3.13,1170.00,14440.00,28100,20240605,-53.45,11890,20240312,10.01,17210,-24.00,20250204,12230,6.95,20250210,28100,-53.45,20240605,11890,10.01,20240312,5.51,N,004090,500,63 억,,231653,N,N,0,N,00,N
20250219,140153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13060,280,2,2.19,4753258780,365792,253.69,12900,13300,12800,16610,8950,12780,12994.44,1.82,0,22517,12900,12840,12730,12670,12560,12870,12700,63,3830,500,7920,10,1,12694120,1658,11.16,0.90,12,2.88,1170.00,14440.00,28100,20240605,-53.52,11890,20240312,9.84,17210,-24.11,20250204,12230,6.79,20250210,28100,-53.52,20240605,11890,9.84,20240312,5.51,N,004090,500,63 억,,231653,N,N,0,N,00,N
20250219,130153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13050,270,2,2.11,4051713910,312189,216.52,12900,13300,12800,16610,8950,12780,12978.41,1.82,0,14616,12900,12840,12730,12670,12560,12870,12700,63,3830,500,7920,10,1,12694120,1657,11.15,0.90,12,2.46,1170.00,14440.00,28100,20240605,-53.56,11890,20240312,9.76,17210,-24.17,20250204,12230,6.70,20250210,28100,-53.56,20240605,11890,9.76,20240312,5.51,N,004090,500,63 억,,231653,N,N,0,N,00,N
20250219,120153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13020,240,2,1.88,3672462950,283093,196.34,12900,13300,12800,16610,8950,12780,12972.64,1.82,0,4826,12900,12840,12730,12670,12560,12870,12700,63,3830,500,7920,10,1,12694120,1653,11.13,0.90,12,2.23,1170.00,14440.00,28100,20240605,-53.67,11890,20240312,9.50,17210,-24.35,20250204,12230,6.46,20250210,28100,-53.67,20240605,11890,9.50,20240312,5.51,N,004090,500,63 억,,231653,N,N,0,N,00,N
20250219,110153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12990,210,2,1.64,3157223730,243470,168.86,12900,13300,12800,16610,8950,12780,12967.62,1.82,0,-4476,12900,12840,12730,12670,12560,12870,12700,63,3830,500,7920,10,1,12694120,1649,11.10,0.90,12,1.92,1170.00,14440.00,28100,20240605,-53.77,11890,20240312,9.25,17210,-24.52,20250204,12230,6.21,20250210,28100,-53.77,20240605,11890,9.25,20240312,5.51,N,004090,500,63 억,,231653,N,N,0,N,00,N
20250219,100153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12870,90,2,0.70,854479170,66486,46.11,12900,12910,12800,16610,8950,12780,12852.03,1.82,0,8752,12900,12840,12730,12670,12560,12870,12700,63,3830,500,7920,10,1,12694120,1634,11.00,0.89,12,0.52,1170.00,14440.00,28100,20240605,-54.20,11890,20240312,8.24,17210,-25.22,20250204,12230,5.23,20250210,28100,-54.20,20240605,11890,8.24,20240312,5.51,N,004090,500,63 억,,231653,N,N,0,N,00,N
20250219,090153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12830,50,2,0.39,110026720,8556,5.93,12900,12900,12810,16610,8950,12780,12859.69,1.82,0,-2843,12900,12840,12730,12670,12560,12870,12700,63,3830,500,7920,10,1,12694120,1629,10.97,0.89,12,0.07,1170.00,14440.00,28100,20240605,-54.34,11890,20240312,7.91,17210,-25.45,20250204,12230,4.91,20250210,28100,-54.34,20240605,11890,7.91,20240312,5.51,N,004090,500,63 억,,231653,N,N,0,N,00,N
20250218,160153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12780,80,2,0.63,1810594710,142476,109.09,12700,12790,12620,16510,8890,12700,12707.96,1.72,0,14155,12833,12766,12633,12566,12433,12800,12600,63,3810,500,7870,10,1,12694120,1622,10.92,0.89,12,1.12,1170.00,14440.00,28100,20240605,-54.52,11890,20240312,7.49,17210,-25.74,20250204,12230,4.50,20250210,28100,-54.52,20240605,11890,7.49,20240312,5.58,N,004090,500,63 억,,217996,N,N,4,N,00,N
20250218,150153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12770,70,2,0.55,1654350820,130235,99.72,12700,12790,12620,16510,8890,12700,12702.81,1.72,0,11714,12833,12766,12633,12566,12433,12800,12600,63,3810,500,7870,10,1,12694120,1621,10.91,0.88,12,1.03,1170.00,14440.00,28100,20240605,-54.56,11890,20240312,7.40,17210,-25.80,20250204,12230,4.42,20250210,28100,-54.56,20240605,11890,7.40,20240312,5.58,N,004090,500,63 억,,217996,N,N,4,N,00,N
20250218,140154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12760,60,2,0.47,1459824700,114989,88.04,12700,12770,12620,16510,8890,12700,12695.34,1.72,0,8427,12833,12766,12633,12566,12433,12800,12600,63,3810,500,7870,10,1,12694120,1620,10.91,0.88,12,0.91,1170.00,14440.00,28100,20240605,-54.59,11890,20240312,7.32,17210,-25.86,20250204,12230,4.33,20250210,28100,-54.59,20240605,11890,7.32,20240312,5.58,N,004090,500,63 억,,217996,N,N,4,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 160153 55 40.00 KOSPI 비금속 N N N Y 40 N 13060 280 2 2.19 5454139600 419364 290.85 12900 13300 12800 16610 8950 12780 13005.70 1.82 0 39140 12900 12840 12730 12670 12560 12870 12700 63 3830 500 7920 10 1 12694120 1658 11.16 0.90 12 3.30 1170.00 14440.00 28100 20240605 -53.52 11890 20240312 9.84 17210 -24.11 20250204 12230 6.79 20250210 28100 -53.52 20240605 11890 9.84 20240312 5.51 N 004090 500 63 억 231653 N N 24 N 00 N
3 20250219 150154 55 40.00 KOSPI 비금속 N N N Y 40 N 13080 300 2 2.35 5158474680 396767 275.17 12900 13300 12800 16610 8950 12780 13001.28 1.82 0 33283 12900 12840 12730 12670 12560 12870 12700 63 3830 500 7920 10 1 12694120 1660 11.18 0.91 12 3.13 1170.00 14440.00 28100 20240605 -53.45 11890 20240312 10.01 17210 -24.00 20250204 12230 6.95 20250210 28100 -53.45 20240605 11890 10.01 20240312 5.51 N 004090 500 63 억 231653 N N 0 N 00 N
4 20250219 140153 55 40.00 KOSPI 비금속 N N N Y 40 N 13060 280 2 2.19 4753258780 365792 253.69 12900 13300 12800 16610 8950 12780 12994.44 1.82 0 22517 12900 12840 12730 12670 12560 12870 12700 63 3830 500 7920 10 1 12694120 1658 11.16 0.90 12 2.88 1170.00 14440.00 28100 20240605 -53.52 11890 20240312 9.84 17210 -24.11 20250204 12230 6.79 20250210 28100 -53.52 20240605 11890 9.84 20240312 5.51 N 004090 500 63 억 231653 N N 0 N 00 N
5 20250219 130153 55 40.00 KOSPI 비금속 N N N Y 40 N 13050 270 2 2.11 4051713910 312189 216.52 12900 13300 12800 16610 8950 12780 12978.41 1.82 0 14616 12900 12840 12730 12670 12560 12870 12700 63 3830 500 7920 10 1 12694120 1657 11.15 0.90 12 2.46 1170.00 14440.00 28100 20240605 -53.56 11890 20240312 9.76 17210 -24.17 20250204 12230 6.70 20250210 28100 -53.56 20240605 11890 9.76 20240312 5.51 N 004090 500 63 억 231653 N N 0 N 00 N
6 20250219 120153 55 40.00 KOSPI 비금속 N N N Y 40 N 13020 240 2 1.88 3672462950 283093 196.34 12900 13300 12800 16610 8950 12780 12972.64 1.82 0 4826 12900 12840 12730 12670 12560 12870 12700 63 3830 500 7920 10 1 12694120 1653 11.13 0.90 12 2.23 1170.00 14440.00 28100 20240605 -53.67 11890 20240312 9.50 17210 -24.35 20250204 12230 6.46 20250210 28100 -53.67 20240605 11890 9.50 20240312 5.51 N 004090 500 63 억 231653 N N 0 N 00 N
7 20250219 110153 55 40.00 KOSPI 비금속 N N N Y 40 N 12990 210 2 1.64 3157223730 243470 168.86 12900 13300 12800 16610 8950 12780 12967.62 1.82 0 -4476 12900 12840 12730 12670 12560 12870 12700 63 3830 500 7920 10 1 12694120 1649 11.10 0.90 12 1.92 1170.00 14440.00 28100 20240605 -53.77 11890 20240312 9.25 17210 -24.52 20250204 12230 6.21 20250210 28100 -53.77 20240605 11890 9.25 20240312 5.51 N 004090 500 63 억 231653 N N 0 N 00 N
8 20250219 100153 55 40.00 KOSPI 비금속 N N N Y 40 N 12870 90 2 0.70 854479170 66486 46.11 12900 12910 12800 16610 8950 12780 12852.03 1.82 0 8752 12900 12840 12730 12670 12560 12870 12700 63 3830 500 7920 10 1 12694120 1634 11.00 0.89 12 0.52 1170.00 14440.00 28100 20240605 -54.20 11890 20240312 8.24 17210 -25.22 20250204 12230 5.23 20250210 28100 -54.20 20240605 11890 8.24 20240312 5.51 N 004090 500 63 억 231653 N N 0 N 00 N
9 20250219 090153 55 40.00 KOSPI 비금속 N N N Y 40 N 12830 50 2 0.39 110026720 8556 5.93 12900 12900 12810 16610 8950 12780 12859.69 1.82 0 -2843 12900 12840 12730 12670 12560 12870 12700 63 3830 500 7920 10 1 12694120 1629 10.97 0.89 12 0.07 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 5.51 N 004090 500 63 억 231653 N N 0 N 00 N
10 20250218 160153 55 40.00 KOSPI 비금속 N N N Y 40 N 12780 80 2 0.63 1810594710 142476 109.09 12700 12790 12620 16510 8890 12700 12707.96 1.72 0 14155 12833 12766 12633 12566 12433 12800 12600 63 3810 500 7870 10 1 12694120 1622 10.92 0.89 12 1.12 1170.00 14440.00 28100 20240605 -54.52 11890 20240312 7.49 17210 -25.74 20250204 12230 4.50 20250210 28100 -54.52 20240605 11890 7.49 20240312 5.58 N 004090 500 63 억 217996 N N 4 N 00 N
11 20250218 150153 55 40.00 KOSPI 비금속 N N N Y 40 N 12770 70 2 0.55 1654350820 130235 99.72 12700 12790 12620 16510 8890 12700 12702.81 1.72 0 11714 12833 12766 12633 12566 12433 12800 12600 63 3810 500 7870 10 1 12694120 1621 10.91 0.88 12 1.03 1170.00 14440.00 28100 20240605 -54.56 11890 20240312 7.40 17210 -25.80 20250204 12230 4.42 20250210 28100 -54.56 20240605 11890 7.40 20240312 5.58 N 004090 500 63 억 217996 N N 4 N 00 N
12 20250218 140154 55 40.00 KOSPI 비금속 N N N Y 40 N 12760 60 2 0.47 1459824700 114989 88.04 12700 12770 12620 16510 8890 12700 12695.34 1.72 0 8427 12833 12766 12633 12566 12433 12800 12600 63 3810 500 7870 10 1 12694120 1620 10.91 0.88 12 0.91 1170.00 14440.00 28100 20240605 -54.59 11890 20240312 7.32 17210 -25.86 20250204 12230 4.33 20250210 28100 -54.59 20240605 11890 7.32 20240312 5.58 N 004090 500 63 억 217996 N N 4 N 00 N