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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4825,125,2,2.66,1447398595,299387,52.63,4705,5050,4700,6110,3290,4700,4834.54,0.37,0,-20304,5146,4922,4736,4512,4326,4830,4420,127,1410,1000,3100,5,1,12731947,614,30.16,0.23,12,2.35,160.00,21133.00,5600,20250214,-13.84,3135,20250203,53.91,5600,-13.84,20250214,3135,53.91,20250203,5600,-13.84,20250214,3135,53.91,20250203,0.25,N,004440,1000,127 억,,46575,N,N,4,N,00,N
20250218,120156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4815,115,2,2.45,1383972065,286209,50.32,4705,5050,4700,6110,3290,4700,4835.53,0.37,0,-20557,5146,4922,4736,4512,4326,4830,4420,127,1410,1000,3100,5,1,12731947,613,30.09,0.23,12,2.25,160.00,21133.00,5600,20250214,-14.02,3135,20250203,53.59,5600,-14.02,20250214,3135,53.59,20250203,5600,-14.02,20250214,3135,53.59,20250203,0.25,N,004440,1000,127 억,,46575,N,N,4,N,00,N
20250218,110157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4825,125,2,2.66,1308693245,270501,47.56,4705,5050,4700,6110,3290,4700,4838.03,0.37,0,-20594,5146,4922,4736,4512,4326,4830,4420,127,1410,1000,3100,5,1,12731947,614,30.16,0.23,12,2.12,160.00,21133.00,5600,20250214,-13.84,3135,20250203,53.91,5600,-13.84,20250214,3135,53.91,20250203,5600,-13.84,20250214,3135,53.91,20250203,0.25,N,004440,1000,127 억,,46575,N,N,4,N,00,N
20250218,100157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4755,55,2,1.17,445293325,93797,16.49,4705,4805,4700,6110,3290,4700,4747.42,0.37,0,-12426,5146,4922,4736,4512,4326,4830,4420,127,1410,1000,3100,5,1,12731947,605,29.72,0.23,12,0.74,160.00,21133.00,5600,20250214,-15.09,3135,20250203,51.67,5600,-15.09,20250214,3135,51.67,20250203,5600,-15.09,20250214,3135,51.67,20250203,0.25,N,004440,1000,127 억,,46575,N,N,4,N,00,N
20250218,090157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4750,50,2,1.06,51878210,10994,1.93,4705,4755,4705,6110,3290,4700,4718.77,0.37,0,1398,5146,4922,4736,4512,4326,4830,4420,127,1410,1000,3100,5,1,12731947,605,29.69,0.22,12,0.09,160.00,21133.00,5600,20250214,-15.18,3135,20250203,51.52,5600,-15.18,20250214,3135,51.52,20250203,5600,-15.18,20250214,3135,51.52,20250203,0.25,N,004440,1000,127 억,,46575,N,N,4,N,00,N
20250217,160157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4700,-130,5,-2.69,2696170795,566114,21.42,4820,4960,4550,6270,3385,4830,4762.56,0.33,0,4902,5943,5386,5043,4486,4143,5215,4315,127,1440,1000,3180,5,1,12731947,598,29.38,0.22,12,4.45,160.00,21133.00,5600,20250214,-16.07,3135,20250203,49.92,5600,-16.07,20250214,3135,49.92,20250203,5600,-16.07,20250214,3135,49.92,20250203,0.53,N,004440,1000,127 억,,41668,N,N,4,N,00,N
20250217,150157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4750,-80,5,-1.66,2518856645,528552,20.00,4820,4960,4550,6270,3385,4830,4765.42,0.33,0,3830,5943,5386,5043,4486,4143,5215,4315,127,1440,1000,3180,5,1,12731947,605,29.69,0.22,12,4.15,160.00,21133.00,5600,20250214,-15.18,3135,20250203,51.52,5600,-15.18,20250214,3135,51.52,20250203,5600,-15.18,20250214,3135,51.52,20250203,0.53,N,004440,1000,127 억,,41668,N,N,9,N,00,N
20250217,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4825,-5,5,-0.10,2418558275,507476,19.21,4820,4960,4550,6270,3385,4830,4765.69,0.33,0,5531,5943,5386,5043,4486,4143,5215,4315,127,1440,1000,3180,5,1,12731947,614,30.16,0.23,12,3.99,160.00,21133.00,5600,20250214,-13.84,3135,20250203,53.91,5600,-13.84,20250214,3135,53.91,20250203,5600,-13.84,20250214,3135,53.91,20250203,0.53,N,004440,1000,127 억,,41668,N,N,9,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 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
3 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
4 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
5 20250218 130157 57 100.00 KOSPI 비금속 N N N N N 4825 125 2 2.66 1447398595 299387 52.63 4705 5050 4700 6110 3290 4700 4834.54 0.37 0 -20304 5146 4922 4736 4512 4326 4830 4420 127 1410 1000 3100 5 1 12731947 614 30.16 0.23 12 2.35 160.00 21133.00 5600 20250214 -13.84 3135 20250203 53.91 5600 -13.84 20250214 3135 53.91 20250203 5600 -13.84 20250214 3135 53.91 20250203 0.25 N 004440 1000 127 억 46575 N N 4 N 00 N
6 20250218 120156 57 100.00 KOSPI 비금속 N N N N N 4815 115 2 2.45 1383972065 286209 50.32 4705 5050 4700 6110 3290 4700 4835.53 0.37 0 -20557 5146 4922 4736 4512 4326 4830 4420 127 1410 1000 3100 5 1 12731947 613 30.09 0.23 12 2.25 160.00 21133.00 5600 20250214 -14.02 3135 20250203 53.59 5600 -14.02 20250214 3135 53.59 20250203 5600 -14.02 20250214 3135 53.59 20250203 0.25 N 004440 1000 127 억 46575 N N 4 N 00 N
7 20250218 110157 57 100.00 KOSPI 비금속 N N N N N 4825 125 2 2.66 1308693245 270501 47.56 4705 5050 4700 6110 3290 4700 4838.03 0.37 0 -20594 5146 4922 4736 4512 4326 4830 4420 127 1410 1000 3100 5 1 12731947 614 30.16 0.23 12 2.12 160.00 21133.00 5600 20250214 -13.84 3135 20250203 53.91 5600 -13.84 20250214 3135 53.91 20250203 5600 -13.84 20250214 3135 53.91 20250203 0.25 N 004440 1000 127 억 46575 N N 4 N 00 N
8 20250218 100157 57 100.00 KOSPI 비금속 N N N N N 4755 55 2 1.17 445293325 93797 16.49 4705 4805 4700 6110 3290 4700 4747.42 0.37 0 -12426 5146 4922 4736 4512 4326 4830 4420 127 1410 1000 3100 5 1 12731947 605 29.72 0.23 12 0.74 160.00 21133.00 5600 20250214 -15.09 3135 20250203 51.67 5600 -15.09 20250214 3135 51.67 20250203 5600 -15.09 20250214 3135 51.67 20250203 0.25 N 004440 1000 127 억 46575 N N 4 N 00 N
9 20250218 090157 57 100.00 KOSPI 비금속 N N N N N 4750 50 2 1.06 51878210 10994 1.93 4705 4755 4705 6110 3290 4700 4718.77 0.37 0 1398 5146 4922 4736 4512 4326 4830 4420 127 1410 1000 3100 5 1 12731947 605 29.69 0.22 12 0.09 160.00 21133.00 5600 20250214 -15.18 3135 20250203 51.52 5600 -15.18 20250214 3135 51.52 20250203 5600 -15.18 20250214 3135 51.52 20250203 0.25 N 004440 1000 127 억 46575 N N 4 N 00 N
10 20250217 160157 57 100.00 KOSPI 비금속 N N N N N 4700 -130 5 -2.69 2696170795 566114 21.42 4820 4960 4550 6270 3385 4830 4762.56 0.33 0 4902 5943 5386 5043 4486 4143 5215 4315 127 1440 1000 3180 5 1 12731947 598 29.38 0.22 12 4.45 160.00 21133.00 5600 20250214 -16.07 3135 20250203 49.92 5600 -16.07 20250214 3135 49.92 20250203 5600 -16.07 20250214 3135 49.92 20250203 0.53 N 004440 1000 127 억 41668 N N 4 N 00 N
11 20250217 150157 57 100.00 KOSPI 비금속 N N N N N 4750 -80 5 -1.66 2518856645 528552 20.00 4820 4960 4550 6270 3385 4830 4765.42 0.33 0 3830 5943 5386 5043 4486 4143 5215 4315 127 1440 1000 3180 5 1 12731947 605 29.69 0.22 12 4.15 160.00 21133.00 5600 20250214 -15.18 3135 20250203 51.52 5600 -15.18 20250214 3135 51.52 20250203 5600 -15.18 20250214 3135 51.52 20250203 0.53 N 004440 1000 127 억 41668 N N 9 N 00 N
12 20250217 140156 57 100.00 KOSPI 비금속 N N N N N 4825 -5 5 -0.10 2418558275 507476 19.21 4820 4960 4550 6270 3385 4830 4765.69 0.33 0 5531 5943 5386 5043 4486 4143 5215 4315 127 1440 1000 3180 5 1 12731947 614 30.16 0.23 12 3.99 160.00 21133.00 5600 20250214 -13.84 3135 20250203 53.91 5600 -13.84 20250214 3135 53.91 20250203 5600 -13.84 20250214 3135 53.91 20250203 0.53 N 004440 1000 127 억 41668 N N 9 N 00 N