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
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
20250219,160201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40700,350,2,0.87,108873150,2702,366.12,40350,40700,40000,52400,28250,40350,40293.54,1.96,0,-40,40650,40500,40200,40050,39750,40575,40125,121,12050,5000,29850,50,1,2425215,987,-91.67,0.23,12,0.11,-444.00,175280.00,48300,20240206,-15.73,37350,20241209,8.97,41900,-2.86,20250213,38450,5.85,20250103,47300,-13.95,20240222,37350,8.97,20241209,0.00,N,004890,5000,121 억,,47621,N,N,1,N,00,N
20250219,150202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40650,300,2,0.74,106188800,2636,357.18,40350,40650,40000,52400,28250,40350,40284.07,1.96,0,-39,40650,40500,40200,40050,39750,40575,40125,121,12050,5000,29850,50,1,2425215,986,-91.55,0.23,12,0.11,-444.00,175280.00,48300,20240206,-15.84,37350,20241209,8.84,41900,-2.98,20250213,38450,5.72,20250103,47300,-14.06,20240222,37350,8.84,20241209,0.00,N,004890,5000,121 억,,47621,N,N,0,N,00,N
20250219,140202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40600,250,2,0.62,100416600,2494,337.94,40350,40600,40000,52400,28250,40350,40263.27,1.96,0,-37,40650,40500,40200,40050,39750,40575,40125,121,12050,5000,29850,50,1,2425215,985,-91.44,0.23,12,0.10,-444.00,175280.00,48300,20240206,-15.94,37350,20241209,8.70,41900,-3.10,20250213,38450,5.59,20250103,47300,-14.16,20240222,37350,8.70,20241209,0.00,N,004890,5000,121 억,,47621,N,N,0,N,00,N
20250219,130202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40600,250,2,0.62,93311600,2319,314.23,40350,40600,40000,52400,28250,40350,40237.86,1.96,0,-37,40650,40500,40200,40050,39750,40575,40125,121,12050,5000,29850,50,1,2425215,985,-91.44,0.23,12,0.10,-444.00,175280.00,48300,20240206,-15.94,37350,20241209,8.70,41900,-3.10,20250213,38450,5.59,20250103,47300,-14.16,20240222,37350,8.70,20241209,0.00,N,004890,5000,121 억,,47621,N,N,0,N,00,N
20250219,120202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40550,200,2,0.50,86615650,2154,291.87,40350,40550,40000,52400,28250,40350,40211.54,1.96,0,-9,40650,40500,40200,40050,39750,40575,40125,121,12050,5000,29850,50,1,2425215,983,-91.33,0.23,12,0.09,-444.00,175280.00,48300,20240206,-16.05,37350,20241209,8.57,41900,-3.22,20250213,38450,5.46,20250103,47300,-14.27,20240222,37350,8.57,20241209,0.00,N,004890,5000,121 억,,47621,N,N,0,N,00,N
20250219,110202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,150,2,0.37,80253850,1997,270.60,40350,40550,40000,52400,28250,40350,40187.21,1.96,0,-9,40650,40500,40200,40050,39750,40575,40125,121,12050,5000,29850,50,1,2425215,982,-91.22,0.23,12,0.08,-444.00,175280.00,48300,20240206,-16.15,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,47300,-14.38,20240222,37350,8.43,20241209,0.00,N,004890,5000,121 억,,47621,N,N,0,N,00,N
20250219,100202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,-150,5,-0.37,26415800,656,88.89,40350,40500,40150,52400,28250,40350,40267.99,1.96,0,0,40650,40500,40200,40050,39750,40575,40125,121,12050,5000,29850,50,1,2425215,975,-90.54,0.23,12,0.03,-444.00,175280.00,48300,20240206,-16.77,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,47300,-15.01,20240222,37350,7.63,20241209,0.00,N,004890,5000,121 억,,47621,N,N,0,N,00,N
20250219,090202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40350,0,3,0.00,80700,2,0.27,40350,40350,40350,52400,28250,40350,40350.00,1.96,0,0,40650,40500,40200,40050,39750,40575,40125,121,12050,5000,29850,50,1,2425215,979,-90.88,0.23,12,0.00,-444.00,175280.00,48300,20240206,-16.46,37350,20241209,8.03,41900,-3.70,20250213,38450,4.94,20250103,47300,-14.69,20240222,37350,8.03,20241209,0.00,N,004890,5000,121 억,,47621,N,N,0,N,00,N
20250218,160201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40350,-150,5,-0.37,29532650,738,77.44,40100,40350,39900,52600,28350,40500,40017.14,1.96,0,-21,41733,41116,40483,39866,39233,40800,39550,121,12100,5000,29970,50,1,2425215,979,-90.88,0.23,12,0.03,-444.00,175280.00,48300,20240205,-16.46,37350,20241209,8.03,41900,-3.70,20250213,38450,4.94,20250103,47300,-14.69,20240222,37350,8.03,20241209,0.00,N,004890,5000,121 억,,47646,N,N,1,N,00,N
20250218,150202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-500,5,-1.23,28645750,716,75.13,40100,40200,39900,52600,28350,40500,40008.03,1.96,0,-23,41733,41116,40483,39866,39233,40800,39550,121,12100,5000,29970,50,1,2425215,970,-90.09,0.23,12,0.03,-444.00,175280.00,48300,20240205,-17.18,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,47300,-15.43,20240222,37350,7.10,20241209,0.00,N,004890,5000,121 억,,47646,N,N,1,N,00,N
20250218,140202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,-350,5,-0.86,20604850,515,54.04,40100,40200,39900,52600,28350,40500,40009.42,1.96,0,13,41733,41116,40483,39866,39233,40800,39550,121,12100,5000,29970,50,1,2425215,974,-90.43,0.23,12,0.02,-444.00,175280.00,48300,20240205,-16.87,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,47300,-15.12,20240222,37350,7.50,20241209,0.00,N,004890,5000,121 억,,47646,N,N,1,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 160201 57 100.00 KOSPI 금속 N N N N N 40700 350 2 0.87 108873150 2702 366.12 40350 40700 40000 52400 28250 40350 40293.54 1.96 0 -40 40650 40500 40200 40050 39750 40575 40125 121 12050 5000 29850 50 1 2425215 987 -91.67 0.23 12 0.11 -444.00 175280.00 48300 20240206 -15.73 37350 20241209 8.97 41900 -2.86 20250213 38450 5.85 20250103 47300 -13.95 20240222 37350 8.97 20241209 0.00 N 004890 5000 121 억 47621 N N 1 N 00 N
3 20250219 150202 57 100.00 KOSPI 금속 N N N N N 40650 300 2 0.74 106188800 2636 357.18 40350 40650 40000 52400 28250 40350 40284.07 1.96 0 -39 40650 40500 40200 40050 39750 40575 40125 121 12050 5000 29850 50 1 2425215 986 -91.55 0.23 12 0.11 -444.00 175280.00 48300 20240206 -15.84 37350 20241209 8.84 41900 -2.98 20250213 38450 5.72 20250103 47300 -14.06 20240222 37350 8.84 20241209 0.00 N 004890 5000 121 억 47621 N N 0 N 00 N
4 20250219 140202 57 100.00 KOSPI 금속 N N N N N 40600 250 2 0.62 100416600 2494 337.94 40350 40600 40000 52400 28250 40350 40263.27 1.96 0 -37 40650 40500 40200 40050 39750 40575 40125 121 12050 5000 29850 50 1 2425215 985 -91.44 0.23 12 0.10 -444.00 175280.00 48300 20240206 -15.94 37350 20241209 8.70 41900 -3.10 20250213 38450 5.59 20250103 47300 -14.16 20240222 37350 8.70 20241209 0.00 N 004890 5000 121 억 47621 N N 0 N 00 N
5 20250219 130202 57 100.00 KOSPI 금속 N N N N N 40600 250 2 0.62 93311600 2319 314.23 40350 40600 40000 52400 28250 40350 40237.86 1.96 0 -37 40650 40500 40200 40050 39750 40575 40125 121 12050 5000 29850 50 1 2425215 985 -91.44 0.23 12 0.10 -444.00 175280.00 48300 20240206 -15.94 37350 20241209 8.70 41900 -3.10 20250213 38450 5.59 20250103 47300 -14.16 20240222 37350 8.70 20241209 0.00 N 004890 5000 121 억 47621 N N 0 N 00 N
6 20250219 120202 57 100.00 KOSPI 금속 N N N N N 40550 200 2 0.50 86615650 2154 291.87 40350 40550 40000 52400 28250 40350 40211.54 1.96 0 -9 40650 40500 40200 40050 39750 40575 40125 121 12050 5000 29850 50 1 2425215 983 -91.33 0.23 12 0.09 -444.00 175280.00 48300 20240206 -16.05 37350 20241209 8.57 41900 -3.22 20250213 38450 5.46 20250103 47300 -14.27 20240222 37350 8.57 20241209 0.00 N 004890 5000 121 억 47621 N N 0 N 00 N
7 20250219 110202 57 100.00 KOSPI 금속 N N N N N 40500 150 2 0.37 80253850 1997 270.60 40350 40550 40000 52400 28250 40350 40187.21 1.96 0 -9 40650 40500 40200 40050 39750 40575 40125 121 12050 5000 29850 50 1 2425215 982 -91.22 0.23 12 0.08 -444.00 175280.00 48300 20240206 -16.15 37350 20241209 8.43 41900 -3.34 20250213 38450 5.33 20250103 47300 -14.38 20240222 37350 8.43 20241209 0.00 N 004890 5000 121 억 47621 N N 0 N 00 N
8 20250219 100202 57 100.00 KOSPI 금속 N N N N N 40200 -150 5 -0.37 26415800 656 88.89 40350 40500 40150 52400 28250 40350 40267.99 1.96 0 0 40650 40500 40200 40050 39750 40575 40125 121 12050 5000 29850 50 1 2425215 975 -90.54 0.23 12 0.03 -444.00 175280.00 48300 20240206 -16.77 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 47300 -15.01 20240222 37350 7.63 20241209 0.00 N 004890 5000 121 억 47621 N N 0 N 00 N
9 20250219 090202 57 100.00 KOSPI 금속 N N N N N 40350 0 3 0.00 80700 2 0.27 40350 40350 40350 52400 28250 40350 40350.00 1.96 0 0 40650 40500 40200 40050 39750 40575 40125 121 12050 5000 29850 50 1 2425215 979 -90.88 0.23 12 0.00 -444.00 175280.00 48300 20240206 -16.46 37350 20241209 8.03 41900 -3.70 20250213 38450 4.94 20250103 47300 -14.69 20240222 37350 8.03 20241209 0.00 N 004890 5000 121 억 47621 N N 0 N 00 N
10 20250218 160201 57 100.00 KOSPI 금속 N N N N N 40350 -150 5 -0.37 29532650 738 77.44 40100 40350 39900 52600 28350 40500 40017.14 1.96 0 -21 41733 41116 40483 39866 39233 40800 39550 121 12100 5000 29970 50 1 2425215 979 -90.88 0.23 12 0.03 -444.00 175280.00 48300 20240205 -16.46 37350 20241209 8.03 41900 -3.70 20250213 38450 4.94 20250103 47300 -14.69 20240222 37350 8.03 20241209 0.00 N 004890 5000 121 억 47646 N N 1 N 00 N
11 20250218 150202 57 100.00 KOSPI 금속 N N N N N 40000 -500 5 -1.23 28645750 716 75.13 40100 40200 39900 52600 28350 40500 40008.03 1.96 0 -23 41733 41116 40483 39866 39233 40800 39550 121 12100 5000 29970 50 1 2425215 970 -90.09 0.23 12 0.03 -444.00 175280.00 48300 20240205 -17.18 37350 20241209 7.10 41900 -4.53 20250213 38450 4.03 20250103 47300 -15.43 20240222 37350 7.10 20241209 0.00 N 004890 5000 121 억 47646 N N 1 N 00 N
12 20250218 140202 57 100.00 KOSPI 금속 N N N N N 40150 -350 5 -0.86 20604850 515 54.04 40100 40200 39900 52600 28350 40500 40009.42 1.96 0 13 41733 41116 40483 39866 39233 40800 39550 121 12100 5000 29970 50 1 2425215 974 -90.43 0.23 12 0.02 -444.00 175280.00 48300 20240205 -16.87 37350 20241209 7.50 41900 -4.18 20250213 38450 4.42 20250103 47300 -15.12 20240222 37350 7.50 20241209 0.00 N 004890 5000 121 억 47646 N N 1 N 00 N