ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12550,-20,5,-0.16,2115037540,168038,89.97,12580,12690,12500,16340,8800,12570,12586.70,1.32,0,5661,12730,12650,12550,12470,12370,12690,12510,63,3770,500,7790,10,1,12694120,1593,10.73,0.87,12,1.32,1170.00,14440.00,28100,20240605,-55.34,11750,20240201,6.81,17210,-27.08,20250204,12230,2.62,20250210,28100,-55.34,20240605,11890,5.55,20240312,5.97,N,004090,500,63 억,,167563,N,N,47,N,00,N
20250212,150151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12600,30,2,0.24,1989247780,158024,84.61,12580,12690,12500,16340,8800,12570,12588.28,1.32,0,5113,12730,12650,12550,12470,12370,12690,12510,63,3770,500,7790,10,1,12694120,1599,10.77,0.87,12,1.24,1170.00,14440.00,28100,20240605,-55.16,11750,20240201,7.23,17210,-26.79,20250204,12230,3.03,20250210,28100,-55.16,20240605,11890,5.97,20240312,5.97,N,004090,500,63 억,,167563,N,N,0,N,00,N
20250212,140150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12580,10,2,0.08,1728324240,137291,73.51,12580,12690,12500,16340,8800,12570,12588.79,1.32,0,-3266,12730,12650,12550,12470,12370,12690,12510,63,3770,500,7790,10,1,12694120,1597,10.75,0.87,12,1.08,1170.00,14440.00,28100,20240605,-55.23,11750,20240201,7.06,17210,-26.90,20250204,12230,2.86,20250210,28100,-55.23,20240605,11890,5.80,20240312,5.97,N,004090,500,63 억,,167563,N,N,0,N,00,N
20250212,130151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12600,30,2,0.24,1539281330,122261,65.46,12580,12690,12500,16340,8800,12570,12590.15,1.32,0,-6113,12730,12650,12550,12470,12370,12690,12510,63,3770,500,7790,10,1,12694120,1599,10.77,0.87,12,0.96,1170.00,14440.00,28100,20240605,-55.16,11750,20240201,7.23,17210,-26.79,20250204,12230,3.03,20250210,28100,-55.16,20240605,11890,5.97,20240312,5.97,N,004090,500,63 억,,167563,N,N,0,N,00,N
20250212,120151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12590,20,2,0.16,1373657200,109076,58.40,12580,12690,12500,16340,8800,12570,12593.61,1.32,0,-8916,12730,12650,12550,12470,12370,12690,12510,63,3770,500,7790,10,1,12694120,1598,10.76,0.87,12,0.86,1170.00,14440.00,28100,20240605,-55.20,11750,20240201,7.15,17210,-26.84,20250204,12230,2.94,20250210,28100,-55.20,20240605,11890,5.89,20240312,5.97,N,004090,500,63 억,,167563,N,N,0,N,00,N
20250212,110151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12600,30,2,0.24,1174695140,93267,49.94,12580,12690,12500,16340,8800,12570,12595.01,1.32,0,-10647,12730,12650,12550,12470,12370,12690,12510,63,3770,500,7790,10,1,12694120,1599,10.77,0.87,12,0.73,1170.00,14440.00,28100,20240605,-55.16,11750,20240201,7.23,17210,-26.79,20250204,12230,3.03,20250210,28100,-55.16,20240605,11890,5.97,20240312,5.97,N,004090,500,63 억,,167563,N,N,0,N,00,N
20250212,100151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12580,10,2,0.08,885977840,70324,37.65,12580,12690,12500,16340,8800,12570,12598.57,1.32,0,-11096,12730,12650,12550,12470,12370,12690,12510,63,3770,500,7790,10,1,12694120,1597,10.75,0.87,12,0.55,1170.00,14440.00,28100,20240605,-55.23,11750,20240201,7.06,17210,-26.90,20250204,12230,2.86,20250210,28100,-55.23,20240605,11890,5.80,20240312,5.97,N,004090,500,63 억,,167563,N,N,0,N,00,N
20250212,090151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12570,0,3,0.00,50688950,4031,2.16,12580,12590,12540,16340,8800,12570,12574.96,1.32,0,-1853,12730,12650,12550,12470,12370,12690,12510,63,3770,500,7790,10,1,12694120,1596,10.74,0.87,12,0.03,1170.00,14440.00,28100,20240605,-55.27,11750,20240201,6.98,17210,-26.96,20250204,12230,2.78,20250210,28100,-55.27,20240605,11890,5.72,20240312,5.97,N,004090,500,63 억,,167563,N,N,0,N,00,N
20250211,160150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12570,80,2,0.64,2299400550,183598,40.11,12480,12630,12450,16230,8750,12490,12523.96,1.37,0,-5604,13023,12756,12493,12226,11963,12625,12095,63,3740,500,7740,10,1,12694120,1596,10.74,0.87,12,1.45,1170.00,14440.00,28100,20240605,-55.27,11750,20240201,6.98,17210,-26.96,20250204,12230,2.78,20250210,28100,-55.27,20240605,11890,5.72,20240312,6.26,N,004090,500,63 억,,173381,N,N,0,N,00,N
20250211,150151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12540,50,2,0.40,2103004920,167955,36.69,12480,12630,12450,16230,8750,12490,12521.25,1.37,0,-7554,13023,12756,12493,12226,11963,12625,12095,63,3740,500,7740,10,1,12694120,1592,10.72,0.87,12,1.32,1170.00,14440.00,28100,20240605,-55.37,11750,20240201,6.72,17210,-27.14,20250204,12230,2.53,20250210,28100,-55.37,20240605,11890,5.47,20240312,6.26,N,004090,500,63 억,,173381,N,N,0,N,00,N
20250211,140151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12550,60,2,0.48,1775919790,141920,31.01,12480,12630,12450,16230,8750,12490,12513.53,1.37,0,-11762,13023,12756,12493,12226,11963,12625,12095,63,3740,500,7740,10,1,12694120,1593,10.73,0.87,12,1.12,1170.00,14440.00,28100,20240605,-55.34,11750,20240201,6.81,17210,-27.08,20250204,12230,2.62,20250210,28100,-55.34,20240605,11890,5.55,20240312,6.26,N,004090,500,63 억,,173381,N,N,0,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 20250212 160151 55 40.00 KOSPI 비금속 N N N Y 40 N 12550 -20 5 -0.16 2115037540 168038 89.97 12580 12690 12500 16340 8800 12570 12586.70 1.32 0 5661 12730 12650 12550 12470 12370 12690 12510 63 3770 500 7790 10 1 12694120 1593 10.73 0.87 12 1.32 1170.00 14440.00 28100 20240605 -55.34 11750 20240201 6.81 17210 -27.08 20250204 12230 2.62 20250210 28100 -55.34 20240605 11890 5.55 20240312 5.97 N 004090 500 63 억 167563 N N 47 N 00 N
3 20250212 150151 55 40.00 KOSPI 비금속 N N N Y 40 N 12600 30 2 0.24 1989247780 158024 84.61 12580 12690 12500 16340 8800 12570 12588.28 1.32 0 5113 12730 12650 12550 12470 12370 12690 12510 63 3770 500 7790 10 1 12694120 1599 10.77 0.87 12 1.24 1170.00 14440.00 28100 20240605 -55.16 11750 20240201 7.23 17210 -26.79 20250204 12230 3.03 20250210 28100 -55.16 20240605 11890 5.97 20240312 5.97 N 004090 500 63 억 167563 N N 0 N 00 N
4 20250212 140150 55 40.00 KOSPI 비금속 N N N Y 40 N 12580 10 2 0.08 1728324240 137291 73.51 12580 12690 12500 16340 8800 12570 12588.79 1.32 0 -3266 12730 12650 12550 12470 12370 12690 12510 63 3770 500 7790 10 1 12694120 1597 10.75 0.87 12 1.08 1170.00 14440.00 28100 20240605 -55.23 11750 20240201 7.06 17210 -26.90 20250204 12230 2.86 20250210 28100 -55.23 20240605 11890 5.80 20240312 5.97 N 004090 500 63 억 167563 N N 0 N 00 N
5 20250212 130151 55 40.00 KOSPI 비금속 N N N Y 40 N 12600 30 2 0.24 1539281330 122261 65.46 12580 12690 12500 16340 8800 12570 12590.15 1.32 0 -6113 12730 12650 12550 12470 12370 12690 12510 63 3770 500 7790 10 1 12694120 1599 10.77 0.87 12 0.96 1170.00 14440.00 28100 20240605 -55.16 11750 20240201 7.23 17210 -26.79 20250204 12230 3.03 20250210 28100 -55.16 20240605 11890 5.97 20240312 5.97 N 004090 500 63 억 167563 N N 0 N 00 N
6 20250212 120151 55 40.00 KOSPI 비금속 N N N Y 40 N 12590 20 2 0.16 1373657200 109076 58.40 12580 12690 12500 16340 8800 12570 12593.61 1.32 0 -8916 12730 12650 12550 12470 12370 12690 12510 63 3770 500 7790 10 1 12694120 1598 10.76 0.87 12 0.86 1170.00 14440.00 28100 20240605 -55.20 11750 20240201 7.15 17210 -26.84 20250204 12230 2.94 20250210 28100 -55.20 20240605 11890 5.89 20240312 5.97 N 004090 500 63 억 167563 N N 0 N 00 N
7 20250212 110151 55 40.00 KOSPI 비금속 N N N Y 40 N 12600 30 2 0.24 1174695140 93267 49.94 12580 12690 12500 16340 8800 12570 12595.01 1.32 0 -10647 12730 12650 12550 12470 12370 12690 12510 63 3770 500 7790 10 1 12694120 1599 10.77 0.87 12 0.73 1170.00 14440.00 28100 20240605 -55.16 11750 20240201 7.23 17210 -26.79 20250204 12230 3.03 20250210 28100 -55.16 20240605 11890 5.97 20240312 5.97 N 004090 500 63 억 167563 N N 0 N 00 N
8 20250212 100151 55 40.00 KOSPI 비금속 N N N Y 40 N 12580 10 2 0.08 885977840 70324 37.65 12580 12690 12500 16340 8800 12570 12598.57 1.32 0 -11096 12730 12650 12550 12470 12370 12690 12510 63 3770 500 7790 10 1 12694120 1597 10.75 0.87 12 0.55 1170.00 14440.00 28100 20240605 -55.23 11750 20240201 7.06 17210 -26.90 20250204 12230 2.86 20250210 28100 -55.23 20240605 11890 5.80 20240312 5.97 N 004090 500 63 억 167563 N N 0 N 00 N
9 20250212 090151 55 40.00 KOSPI 비금속 N N N Y 40 N 12570 0 3 0.00 50688950 4031 2.16 12580 12590 12540 16340 8800 12570 12574.96 1.32 0 -1853 12730 12650 12550 12470 12370 12690 12510 63 3770 500 7790 10 1 12694120 1596 10.74 0.87 12 0.03 1170.00 14440.00 28100 20240605 -55.27 11750 20240201 6.98 17210 -26.96 20250204 12230 2.78 20250210 28100 -55.27 20240605 11890 5.72 20240312 5.97 N 004090 500 63 억 167563 N N 0 N 00 N
10 20250211 160150 55 40.00 KOSPI 비금속 N N N Y 40 N 12570 80 2 0.64 2299400550 183598 40.11 12480 12630 12450 16230 8750 12490 12523.96 1.37 0 -5604 13023 12756 12493 12226 11963 12625 12095 63 3740 500 7740 10 1 12694120 1596 10.74 0.87 12 1.45 1170.00 14440.00 28100 20240605 -55.27 11750 20240201 6.98 17210 -26.96 20250204 12230 2.78 20250210 28100 -55.27 20240605 11890 5.72 20240312 6.26 N 004090 500 63 억 173381 N N 0 N 00 N
11 20250211 150151 55 40.00 KOSPI 비금속 N N N Y 40 N 12540 50 2 0.40 2103004920 167955 36.69 12480 12630 12450 16230 8750 12490 12521.25 1.37 0 -7554 13023 12756 12493 12226 11963 12625 12095 63 3740 500 7740 10 1 12694120 1592 10.72 0.87 12 1.32 1170.00 14440.00 28100 20240605 -55.37 11750 20240201 6.72 17210 -27.14 20250204 12230 2.53 20250210 28100 -55.37 20240605 11890 5.47 20240312 6.26 N 004090 500 63 억 173381 N N 0 N 00 N
12 20250211 140151 55 40.00 KOSPI 비금속 N N N Y 40 N 12550 60 2 0.48 1775919790 141920 31.01 12480 12630 12450 16230 8750 12490 12513.53 1.37 0 -11762 13023 12756 12493 12226 11963 12625 12095 63 3740 500 7740 10 1 12694120 1593 10.73 0.87 12 1.12 1170.00 14440.00 28100 20240605 -55.34 11750 20240201 6.81 17210 -27.08 20250204 12230 2.62 20250210 28100 -55.34 20240605 11890 5.55 20240312 6.26 N 004090 500 63 억 173381 N N 0 N 00 N