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
004440/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
20250219,160156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4650,-125,5,-2.62,1324171840,281209,67.42,4850,4960,4515,6200,3345,4775,4708.93,0.24,0,-12744,5191,4982,4841,4632,4491,5087,4737,127,1425,1000,3150,5,1,12731947,592,29.06,0.22,12,2.21,160.00,21133.00,5600,20250214,-16.96,3135,20250203,48.33,5600,-16.96,20250214,3135,48.33,20250203,5600,-16.96,20250214,3135,48.33,20250203,0.38,N,004440,1000,127 억,,30857,N,N,12,N,00,N
20250219,150158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4620,-155,5,-3.25,1281234285,271931,65.19,4850,4960,4515,6200,3345,4775,4711.62,0.24,0,-11149,5191,4982,4841,4632,4491,5087,4737,127,1425,1000,3150,5,1,12731947,588,28.88,0.22,12,2.14,160.00,21133.00,5600,20250214,-17.50,3135,20250203,47.37,5600,-17.50,20250214,3135,47.37,20250203,5600,-17.50,20250214,3135,47.37,20250203,0.38,N,004440,1000,127 억,,30857,N,N,0,N,00,N
20250219,140157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4615,-160,5,-3.35,1202950275,254990,61.13,4850,4960,4515,6200,3345,4775,4717.64,0.24,0,-12568,5191,4982,4841,4632,4491,5087,4737,127,1425,1000,3150,5,1,12731947,588,28.84,0.22,12,2.00,160.00,21133.00,5600,20250214,-17.59,3135,20250203,47.21,5600,-17.59,20250214,3135,47.21,20250203,5600,-17.59,20250214,3135,47.21,20250203,0.38,N,004440,1000,127 억,,30857,N,N,0,N,00,N
20250219,130157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4690,-85,5,-1.78,1105181325,233902,56.08,4850,4960,4515,6200,3345,4775,4724.98,0.24,0,-12945,5191,4982,4841,4632,4491,5087,4737,127,1425,1000,3150,5,1,12731947,597,29.31,0.22,12,1.84,160.00,21133.00,5600,20250214,-16.25,3135,20250203,49.60,5600,-16.25,20250214,3135,49.60,20250203,5600,-16.25,20250214,3135,49.60,20250203,0.38,N,004440,1000,127 억,,30857,N,N,0,N,00,N
20250219,120157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4595,-180,5,-3.77,540163885,116339,27.89,4850,4850,4515,6200,3345,4775,4643.02,0.24,0,-6259,5191,4982,4841,4632,4491,5087,4737,127,1425,1000,3150,5,1,12731947,585,28.72,0.22,12,0.91,160.00,21133.00,5600,20250214,-17.95,3135,20250203,46.57,5600,-17.95,20250214,3135,46.57,20250203,5600,-17.95,20250214,3135,46.57,20250203,0.38,N,004440,1000,127 억,,30857,N,N,0,N,00,N
20250219,110157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4590,-185,5,-3.87,496239995,106771,25.60,4850,4850,4515,6200,3345,4775,4647.70,0.24,0,-6164,5191,4982,4841,4632,4491,5087,4737,127,1425,1000,3150,5,1,12731947,584,28.69,0.22,12,0.84,160.00,21133.00,5600,20250214,-18.04,3135,20250203,46.41,5600,-18.04,20250214,3135,46.41,20250203,5600,-18.04,20250214,3135,46.41,20250203,0.38,N,004440,1000,127 억,,30857,N,N,0,N,00,N
20250219,100157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4625,-150,5,-3.14,437438940,93983,22.53,4850,4850,4515,6200,3345,4775,4654.45,0.24,0,-5744,5191,4982,4841,4632,4491,5087,4737,127,1425,1000,3150,5,1,12731947,589,28.91,0.22,12,0.74,160.00,21133.00,5600,20250214,-17.41,3135,20250203,47.53,5600,-17.41,20250214,3135,47.53,20250203,5600,-17.41,20250214,3135,47.53,20250203,0.38,N,004440,1000,127 억,,30857,N,N,0,N,00,N
20250219,090157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4785,10,2,0.21,30029865,6223,1.49,4850,4850,4780,6200,3345,4775,4825.63,0.24,0,-1216,5191,4982,4841,4632,4491,5087,4737,127,1425,1000,3150,5,1,12731947,609,29.91,0.23,12,0.05,160.00,21133.00,5600,20250214,-14.55,3135,20250203,52.63,5600,-14.55,20250214,3135,52.63,20250203,5600,-14.55,20250214,3135,52.63,20250203,0.38,N,004440,1000,127 억,,30857,N,N,0,N,00,N
20250218,160157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4775,75,2,1.60,1971015010,408299,71.78,4705,5050,4700,6110,3290,4700,4827.38,0.37,0,-15653,5146,4922,4736,4512,4326,4830,4420,127,1410,1000,3100,5,1,12731947,608,29.84,0.23,12,3.21,160.00,21133.00,5600,20250214,-14.73,3135,20250203,52.31,5600,-14.73,20250214,3135,52.31,20250203,5600,-14.73,20250214,3135,52.31,20250203,0.25,N,004440,1000,127 억,,46575,N,N,4,N,00,N
20250218,150157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4810,110,2,2.34,1832062575,379280,66.68,4705,5050,4700,6110,3290,4700,4830.37,0.37,0,-13674,5146,4922,4736,4512,4326,4830,4420,127,1410,1000,3100,5,1,12731947,612,30.06,0.23,12,2.98,160.00,21133.00,5600,20250214,-14.11,3135,20250203,53.43,5600,-14.11,20250214,3135,53.43,20250203,5600,-14.11,20250214,3135,53.43,20250203,0.25,N,004440,1000,127 억,,46575,N,N,4,N,00,N
20250218,140157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4790,90,2,1.91,1595527105,330116,58.04,4705,5050,4700,6110,3290,4700,4833.23,0.37,0,-17752,5146,4922,4736,4512,4326,4830,4420,127,1410,1000,3100,5,1,12731947,610,29.94,0.23,12,2.59,160.00,21133.00,5600,20250214,-14.46,3135,20250203,52.79,5600,-14.46,20250214,3135,52.79,20250203,5600,-14.46,20250214,3135,52.79,20250203,0.25,N,004440,1000,127 억,,46575,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 160156 57 100.00 KOSPI 비금속 N N N N N 4650 -125 5 -2.62 1324171840 281209 67.42 4850 4960 4515 6200 3345 4775 4708.93 0.24 0 -12744 5191 4982 4841 4632 4491 5087 4737 127 1425 1000 3150 5 1 12731947 592 29.06 0.22 12 2.21 160.00 21133.00 5600 20250214 -16.96 3135 20250203 48.33 5600 -16.96 20250214 3135 48.33 20250203 5600 -16.96 20250214 3135 48.33 20250203 0.38 N 004440 1000 127 억 30857 N N 12 N 00 N
3 20250219 150158 57 100.00 KOSPI 비금속 N N N N N 4620 -155 5 -3.25 1281234285 271931 65.19 4850 4960 4515 6200 3345 4775 4711.62 0.24 0 -11149 5191 4982 4841 4632 4491 5087 4737 127 1425 1000 3150 5 1 12731947 588 28.88 0.22 12 2.14 160.00 21133.00 5600 20250214 -17.50 3135 20250203 47.37 5600 -17.50 20250214 3135 47.37 20250203 5600 -17.50 20250214 3135 47.37 20250203 0.38 N 004440 1000 127 억 30857 N N 0 N 00 N
4 20250219 140157 57 100.00 KOSPI 비금속 N N N N N 4615 -160 5 -3.35 1202950275 254990 61.13 4850 4960 4515 6200 3345 4775 4717.64 0.24 0 -12568 5191 4982 4841 4632 4491 5087 4737 127 1425 1000 3150 5 1 12731947 588 28.84 0.22 12 2.00 160.00 21133.00 5600 20250214 -17.59 3135 20250203 47.21 5600 -17.59 20250214 3135 47.21 20250203 5600 -17.59 20250214 3135 47.21 20250203 0.38 N 004440 1000 127 억 30857 N N 0 N 00 N
5 20250219 130157 57 100.00 KOSPI 비금속 N N N N N 4690 -85 5 -1.78 1105181325 233902 56.08 4850 4960 4515 6200 3345 4775 4724.98 0.24 0 -12945 5191 4982 4841 4632 4491 5087 4737 127 1425 1000 3150 5 1 12731947 597 29.31 0.22 12 1.84 160.00 21133.00 5600 20250214 -16.25 3135 20250203 49.60 5600 -16.25 20250214 3135 49.60 20250203 5600 -16.25 20250214 3135 49.60 20250203 0.38 N 004440 1000 127 억 30857 N N 0 N 00 N
6 20250219 120157 57 100.00 KOSPI 비금속 N N N N N 4595 -180 5 -3.77 540163885 116339 27.89 4850 4850 4515 6200 3345 4775 4643.02 0.24 0 -6259 5191 4982 4841 4632 4491 5087 4737 127 1425 1000 3150 5 1 12731947 585 28.72 0.22 12 0.91 160.00 21133.00 5600 20250214 -17.95 3135 20250203 46.57 5600 -17.95 20250214 3135 46.57 20250203 5600 -17.95 20250214 3135 46.57 20250203 0.38 N 004440 1000 127 억 30857 N N 0 N 00 N
7 20250219 110157 57 100.00 KOSPI 비금속 N N N N N 4590 -185 5 -3.87 496239995 106771 25.60 4850 4850 4515 6200 3345 4775 4647.70 0.24 0 -6164 5191 4982 4841 4632 4491 5087 4737 127 1425 1000 3150 5 1 12731947 584 28.69 0.22 12 0.84 160.00 21133.00 5600 20250214 -18.04 3135 20250203 46.41 5600 -18.04 20250214 3135 46.41 20250203 5600 -18.04 20250214 3135 46.41 20250203 0.38 N 004440 1000 127 억 30857 N N 0 N 00 N
8 20250219 100157 57 100.00 KOSPI 비금속 N N N N N 4625 -150 5 -3.14 437438940 93983 22.53 4850 4850 4515 6200 3345 4775 4654.45 0.24 0 -5744 5191 4982 4841 4632 4491 5087 4737 127 1425 1000 3150 5 1 12731947 589 28.91 0.22 12 0.74 160.00 21133.00 5600 20250214 -17.41 3135 20250203 47.53 5600 -17.41 20250214 3135 47.53 20250203 5600 -17.41 20250214 3135 47.53 20250203 0.38 N 004440 1000 127 억 30857 N N 0 N 00 N
9 20250219 090157 57 100.00 KOSPI 비금속 N N N N N 4785 10 2 0.21 30029865 6223 1.49 4850 4850 4780 6200 3345 4775 4825.63 0.24 0 -1216 5191 4982 4841 4632 4491 5087 4737 127 1425 1000 3150 5 1 12731947 609 29.91 0.23 12 0.05 160.00 21133.00 5600 20250214 -14.55 3135 20250203 52.63 5600 -14.55 20250214 3135 52.63 20250203 5600 -14.55 20250214 3135 52.63 20250203 0.38 N 004440 1000 127 억 30857 N N 0 N 00 N
10 20250218 160157 57 100.00 KOSPI 비금속 N N N N N 4775 75 2 1.60 1971015010 408299 71.78 4705 5050 4700 6110 3290 4700 4827.38 0.37 0 -15653 5146 4922 4736 4512 4326 4830 4420 127 1410 1000 3100 5 1 12731947 608 29.84 0.23 12 3.21 160.00 21133.00 5600 20250214 -14.73 3135 20250203 52.31 5600 -14.73 20250214 3135 52.31 20250203 5600 -14.73 20250214 3135 52.31 20250203 0.25 N 004440 1000 127 억 46575 N N 4 N 00 N
11 20250218 150157 57 100.00 KOSPI 비금속 N N N N N 4810 110 2 2.34 1832062575 379280 66.68 4705 5050 4700 6110 3290 4700 4830.37 0.37 0 -13674 5146 4922 4736 4512 4326 4830 4420 127 1410 1000 3100 5 1 12731947 612 30.06 0.23 12 2.98 160.00 21133.00 5600 20250214 -14.11 3135 20250203 53.43 5600 -14.11 20250214 3135 53.43 20250203 5600 -14.11 20250214 3135 53.43 20250203 0.25 N 004440 1000 127 억 46575 N N 4 N 00 N
12 20250218 140157 57 100.00 KOSPI 비금속 N N N N N 4790 90 2 1.91 1595527105 330116 58.04 4705 5050 4700 6110 3290 4700 4833.23 0.37 0 -17752 5146 4922 4736 4512 4326 4830 4420 127 1410 1000 3100 5 1 12731947 610 29.94 0.23 12 2.59 160.00 21133.00 5600 20250214 -14.46 3135 20250203 52.79 5600 -14.46 20250214 3135 52.79 20250203 5600 -14.46 20250214 3135 52.79 20250203 0.25 N 004440 1000 127 억 46575 N N 4 N 00 N