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
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
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
20250218,130201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,-350,5,-0.86,19163950,479,50.26,40100,40200,39900,52600,28350,40500,40008.25,1.96,0,13,41733,41116,40483,39866,39233,40800,39550,121,12100,5000,29970,50,1,2425215,974,-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
20250218,120201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-500,5,-1.23,16761900,419,43.97,40100,40200,39900,52600,28350,40500,40004.53,1.96,0,14,41733,41116,40483,39866,39233,40800,39550,121,12100,5000,29970,50,1,2425215,970,-90.09,0.23,12,0.02,-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
20250218,110202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40050,-450,5,-1.11,14599400,365,38.30,40100,40200,39900,52600,28350,40500,39998.36,1.96,0,13,41733,41116,40483,39866,39233,40800,39550,121,12100,5000,29970,50,1,2425215,971,-90.20,0.23,12,0.02,-444.00,175280.00,48300,20240205,-17.08,37350,20241209,7.23,41900,-4.42,20250213,38450,4.16,20250103,47300,-15.33,20240222,37350,7.23,20241209,0.00,N,004890,5000,121 억,,47646,N,N,1,N,00,N
20250218,100201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,-300,5,-0.74,200900,5,0.52,40100,40200,40100,52600,28350,40500,40180.00,1.96,0,2,41733,41116,40483,39866,39233,40800,39550,121,12100,5000,29970,50,1,2425215,975,-90.54,0.23,12,0.00,-444.00,175280.00,48300,20240205,-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,,47646,N,N,1,N,00,N
20250218,090201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,0,3,0.00,0,0,0.00,0,0,0,52600,28350,40500,0.00,1.96,0,0,41733,41116,40483,39866,39233,40800,39550,121,12100,5000,29970,50,1,2425215,982,-91.22,0.23,12,0.00,-444.00,175280.00,48300,20240205,-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,,47646,N,N,1,N,00,N
20250217,160201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,-200,5,-0.49,38158150,951,129.56,40800,41100,39850,52900,28500,40700,40124.24,1.96,0,35,41900,41300,40800,40200,39700,41050,39950,121,12200,5000,30110,50,1,2425215,982,-91.22,0.23,12,0.04,-444.00,175280.00,48300,20240205,-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,,47611,N,N,1,N,00,N
20250217,150202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40300,-400,5,-0.98,37429900,933,127.11,40800,41100,39850,52900,28500,40700,40117.79,1.96,0,44,41900,41300,40800,40200,39700,41050,39950,121,12200,5000,30110,50,1,2425215,977,-90.77,0.23,12,0.04,-444.00,175280.00,48300,20240205,-16.56,37350,20241209,7.90,41900,-3.82,20250213,38450,4.81,20250103,47300,-14.80,20240222,37350,7.90,20241209,0.00,N,004890,5000,121 억,,47611,N,N,2,N,00,N
20250217,140201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40100,-600,5,-1.47,35335500,881,120.03,40800,41100,39850,52900,28500,40700,40108.40,1.96,0,45,41900,41300,40800,40200,39700,41050,39950,121,12200,5000,30110,50,1,2425215,973,-90.32,0.23,12,0.04,-444.00,175280.00,48300,20240205,-16.98,37350,20241209,7.36,41900,-4.30,20250213,38450,4.29,20250103,47300,-15.22,20240222,37350,7.36,20241209,0.00,N,004890,5000,121 억,,47611,N,N,2,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 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
3 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
4 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
5 20250218 130201 57 100.00 KOSPI 금속 N N N N N 40150 -350 5 -0.86 19163950 479 50.26 40100 40200 39900 52600 28350 40500 40008.25 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
6 20250218 120201 57 100.00 KOSPI 금속 N N N N N 40000 -500 5 -1.23 16761900 419 43.97 40100 40200 39900 52600 28350 40500 40004.53 1.96 0 14 41733 41116 40483 39866 39233 40800 39550 121 12100 5000 29970 50 1 2425215 970 -90.09 0.23 12 0.02 -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
7 20250218 110202 57 100.00 KOSPI 금속 N N N N N 40050 -450 5 -1.11 14599400 365 38.30 40100 40200 39900 52600 28350 40500 39998.36 1.96 0 13 41733 41116 40483 39866 39233 40800 39550 121 12100 5000 29970 50 1 2425215 971 -90.20 0.23 12 0.02 -444.00 175280.00 48300 20240205 -17.08 37350 20241209 7.23 41900 -4.42 20250213 38450 4.16 20250103 47300 -15.33 20240222 37350 7.23 20241209 0.00 N 004890 5000 121 억 47646 N N 1 N 00 N
8 20250218 100201 57 100.00 KOSPI 금속 N N N N N 40200 -300 5 -0.74 200900 5 0.52 40100 40200 40100 52600 28350 40500 40180.00 1.96 0 2 41733 41116 40483 39866 39233 40800 39550 121 12100 5000 29970 50 1 2425215 975 -90.54 0.23 12 0.00 -444.00 175280.00 48300 20240205 -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 47646 N N 1 N 00 N
9 20250218 090201 57 100.00 KOSPI 금속 N N N N N 40500 0 3 0.00 0 0 0.00 0 0 0 52600 28350 40500 0.00 1.96 0 0 41733 41116 40483 39866 39233 40800 39550 121 12100 5000 29970 50 1 2425215 982 -91.22 0.23 12 0.00 -444.00 175280.00 48300 20240205 -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 47646 N N 1 N 00 N
10 20250217 160201 57 100.00 KOSPI 금속 N N N N N 40500 -200 5 -0.49 38158150 951 129.56 40800 41100 39850 52900 28500 40700 40124.24 1.96 0 35 41900 41300 40800 40200 39700 41050 39950 121 12200 5000 30110 50 1 2425215 982 -91.22 0.23 12 0.04 -444.00 175280.00 48300 20240205 -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 47611 N N 1 N 00 N
11 20250217 150202 57 100.00 KOSPI 금속 N N N N N 40300 -400 5 -0.98 37429900 933 127.11 40800 41100 39850 52900 28500 40700 40117.79 1.96 0 44 41900 41300 40800 40200 39700 41050 39950 121 12200 5000 30110 50 1 2425215 977 -90.77 0.23 12 0.04 -444.00 175280.00 48300 20240205 -16.56 37350 20241209 7.90 41900 -3.82 20250213 38450 4.81 20250103 47300 -14.80 20240222 37350 7.90 20241209 0.00 N 004890 5000 121 억 47611 N N 2 N 00 N
12 20250217 140201 57 100.00 KOSPI 금속 N N N N N 40100 -600 5 -1.47 35335500 881 120.03 40800 41100 39850 52900 28500 40700 40108.40 1.96 0 45 41900 41300 40800 40200 39700 41050 39950 121 12200 5000 30110 50 1 2425215 973 -90.32 0.23 12 0.04 -444.00 175280.00 48300 20240205 -16.98 37350 20241209 7.36 41900 -4.30 20250213 38450 4.29 20250103 47300 -15.22 20240222 37350 7.36 20241209 0.00 N 004890 5000 121 억 47611 N N 2 N 00 N