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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004090/price/prices-20250501.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
20250516,160143,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12130,-160,5,-1.30,633633070,52007,106.45,12170,12300,12090,15970,8610,12290,12183.61,2.60,0,1547,12476,12382,12286,12192,12096,12335,12145,63,3680,500,7610,10,1,12694120,1540,11.80,0.77,12,0.41,1028.00,15684.00,28100,20240605,-56.83,10880,20250409,11.49,17210,-29.52,20250204,10880,11.49,20250409,28100,-56.83,20240605,10880,11.49,20250409,4.16,Y,004090,500,63 억,,329451,N,N,2112,N,00,N
20250516,150144,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12150,-140,5,-1.14,537608030,44083,90.23,12170,12300,12140,15970,8610,12290,12195.36,2.60,0,2437,12476,12382,12286,12192,12096,12335,12145,63,3680,500,7610,10,1,12694120,1542,11.82,0.77,12,0.35,1028.00,15684.00,28100,20240605,-56.76,10880,20250409,11.67,17210,-29.40,20250204,10880,11.67,20250409,28100,-56.76,20240605,10880,11.67,20250409,4.16,Y,004090,500,63 억,,329451,N,N,2476,N,00,N
20250516,140143,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12240,-50,5,-0.41,371533160,30437,62.30,12170,12300,12160,15970,8610,12290,12206.63,2.60,0,-969,12476,12382,12286,12192,12096,12335,12145,63,3680,500,7610,10,1,12694120,1554,11.91,0.78,12,0.24,1028.00,15684.00,28100,20240605,-56.44,10880,20250409,12.50,17210,-28.88,20250204,10880,12.50,20250409,28100,-56.44,20240605,10880,12.50,20250409,4.16,Y,004090,500,63 억,,329451,N,N,2476,N,00,N
20250516,130143,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12200,-90,5,-0.73,314844900,25791,52.79,12170,12300,12160,15970,8610,12290,12207.55,2.60,0,-952,12476,12382,12286,12192,12096,12335,12145,63,3680,500,7610,10,1,12694120,1549,11.87,0.78,12,0.20,1028.00,15684.00,28100,20240605,-56.58,10880,20250409,12.13,17210,-29.11,20250204,10880,12.13,20250409,28100,-56.58,20240605,10880,12.13,20250409,4.16,Y,004090,500,63 억,,329451,N,N,2476,N,00,N
20250516,120142,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12190,-100,5,-0.81,283509230,23217,47.52,12170,12300,12160,15970,8610,12290,12211.28,2.60,0,-401,12476,12382,12286,12192,12096,12335,12145,63,3680,500,7610,10,1,12694120,1547,11.86,0.78,12,0.18,1028.00,15684.00,28100,20240605,-56.62,10880,20250409,12.04,17210,-29.17,20250204,10880,12.04,20250409,28100,-56.62,20240605,10880,12.04,20250409,4.16,Y,004090,500,63 억,,329451,N,N,2476,N,00,N
20250516,110140,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12220,-70,5,-0.57,183844380,15039,30.78,12170,12300,12170,15970,8610,12290,12224.51,2.60,0,1679,12476,12382,12286,12192,12096,12335,12145,63,3680,500,7610,10,1,12694120,1551,11.89,0.78,12,0.12,1028.00,15684.00,28100,20240605,-56.51,10880,20250409,12.32,17210,-28.99,20250204,10880,12.32,20250409,28100,-56.51,20240605,10880,12.32,20250409,4.16,Y,004090,500,63 억,,329451,N,N,2476,N,00,N
20250516,100144,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12230,-60,5,-0.49,125463990,10261,21.00,12170,12300,12170,15970,8610,12290,12227.27,2.60,0,2383,12476,12382,12286,12192,12096,12335,12145,63,3680,500,7610,10,1,12694120,1552,11.90,0.78,12,0.08,1028.00,15684.00,28100,20240605,-56.48,10880,20250409,12.41,17210,-28.94,20250204,10880,12.41,20250409,28100,-56.48,20240605,10880,12.41,20250409,4.16,Y,004090,500,63 억,,329451,N,N,2476,N,00,N
20250516,090143,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12260,-30,5,-0.24,20133670,1648,3.37,12170,12270,12170,15970,8610,12290,12217.03,2.60,0,904,12476,12382,12286,12192,12096,12335,12145,63,3680,500,7610,10,1,12694120,1556,11.93,0.78,12,0.01,1028.00,15684.00,28100,20240605,-56.37,10880,20250409,12.68,17210,-28.76,20250204,10880,12.68,20250409,28100,-56.37,20240605,10880,12.68,20250409,4.16,Y,004090,500,63 억,,329451,N,N,2476,N,00,N
20250515,160149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12290,-100,5,-0.81,599722275,48856,121.10,12310,12380,12190,16100,8680,12390,12275.30,2.70,0,-10626,12603,12496,12393,12286,12183,12445,12235,63,3710,500,7680,10,1,12694120,1560,11.96,0.78,12,0.38,1028.00,15684.00,28100,20240605,-56.26,10880,20250409,12.96,17210,-28.59,20250204,10880,12.96,20250409,28100,-56.26,20240605,10880,12.96,20250409,4.15,Y,004090,500,63 억,,342507,N,N,2476,N,00,N
20250515,150150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12340,-50,5,-0.40,579309405,47195,116.98,12310,12380,12190,16100,8680,12390,12274.80,2.70,0,-10331,12603,12496,12393,12286,12183,12445,12235,63,3710,500,7680,10,1,12694120,1566,12.00,0.79,12,0.37,1028.00,15684.00,28100,20240605,-56.09,10880,20250409,13.42,17210,-28.30,20250204,10880,13.42,20250409,28100,-56.09,20240605,10880,13.42,20250409,4.15,Y,004090,500,63 억,,342507,N,N,1725,N,00,N
20250515,140149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12300,-90,5,-0.73,522079165,42545,105.46,12310,12380,12190,16100,8680,12390,12271.22,2.70,0,-10556,12603,12496,12393,12286,12183,12445,12235,63,3710,500,7680,10,1,12694120,1561,11.96,0.78,12,0.34,1028.00,15684.00,28100,20240605,-56.23,10880,20250409,13.05,17210,-28.53,20250204,10880,13.05,20250409,28100,-56.23,20240605,10880,13.05,20250409,4.15,Y,004090,500,63 억,,342507,N,N,1725,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 20250516 160143 55 40.00 KOSPI 비금속 N N N Y 40 N 12130 -160 5 -1.30 633633070 52007 106.45 12170 12300 12090 15970 8610 12290 12183.61 2.60 0 1547 12476 12382 12286 12192 12096 12335 12145 63 3680 500 7610 10 1 12694120 1540 11.80 0.77 12 0.41 1028.00 15684.00 28100 20240605 -56.83 10880 20250409 11.49 17210 -29.52 20250204 10880 11.49 20250409 28100 -56.83 20240605 10880 11.49 20250409 4.16 Y 004090 500 63 억 329451 N N 2112 N 00 N
3 20250516 150144 55 40.00 KOSPI 비금속 N N N Y 40 N 12150 -140 5 -1.14 537608030 44083 90.23 12170 12300 12140 15970 8610 12290 12195.36 2.60 0 2437 12476 12382 12286 12192 12096 12335 12145 63 3680 500 7610 10 1 12694120 1542 11.82 0.77 12 0.35 1028.00 15684.00 28100 20240605 -56.76 10880 20250409 11.67 17210 -29.40 20250204 10880 11.67 20250409 28100 -56.76 20240605 10880 11.67 20250409 4.16 Y 004090 500 63 억 329451 N N 2476 N 00 N
4 20250516 140143 55 40.00 KOSPI 비금속 N N N Y 40 N 12240 -50 5 -0.41 371533160 30437 62.30 12170 12300 12160 15970 8610 12290 12206.63 2.60 0 -969 12476 12382 12286 12192 12096 12335 12145 63 3680 500 7610 10 1 12694120 1554 11.91 0.78 12 0.24 1028.00 15684.00 28100 20240605 -56.44 10880 20250409 12.50 17210 -28.88 20250204 10880 12.50 20250409 28100 -56.44 20240605 10880 12.50 20250409 4.16 Y 004090 500 63 억 329451 N N 2476 N 00 N
5 20250516 130143 55 40.00 KOSPI 비금속 N N N Y 40 N 12200 -90 5 -0.73 314844900 25791 52.79 12170 12300 12160 15970 8610 12290 12207.55 2.60 0 -952 12476 12382 12286 12192 12096 12335 12145 63 3680 500 7610 10 1 12694120 1549 11.87 0.78 12 0.20 1028.00 15684.00 28100 20240605 -56.58 10880 20250409 12.13 17210 -29.11 20250204 10880 12.13 20250409 28100 -56.58 20240605 10880 12.13 20250409 4.16 Y 004090 500 63 억 329451 N N 2476 N 00 N
6 20250516 120142 55 40.00 KOSPI 비금속 N N N Y 40 N 12190 -100 5 -0.81 283509230 23217 47.52 12170 12300 12160 15970 8610 12290 12211.28 2.60 0 -401 12476 12382 12286 12192 12096 12335 12145 63 3680 500 7610 10 1 12694120 1547 11.86 0.78 12 0.18 1028.00 15684.00 28100 20240605 -56.62 10880 20250409 12.04 17210 -29.17 20250204 10880 12.04 20250409 28100 -56.62 20240605 10880 12.04 20250409 4.16 Y 004090 500 63 억 329451 N N 2476 N 00 N
7 20250516 110140 55 40.00 KOSPI 비금속 N N N Y 40 N 12220 -70 5 -0.57 183844380 15039 30.78 12170 12300 12170 15970 8610 12290 12224.51 2.60 0 1679 12476 12382 12286 12192 12096 12335 12145 63 3680 500 7610 10 1 12694120 1551 11.89 0.78 12 0.12 1028.00 15684.00 28100 20240605 -56.51 10880 20250409 12.32 17210 -28.99 20250204 10880 12.32 20250409 28100 -56.51 20240605 10880 12.32 20250409 4.16 Y 004090 500 63 억 329451 N N 2476 N 00 N
8 20250516 100144 55 40.00 KOSPI 비금속 N N N Y 40 N 12230 -60 5 -0.49 125463990 10261 21.00 12170 12300 12170 15970 8610 12290 12227.27 2.60 0 2383 12476 12382 12286 12192 12096 12335 12145 63 3680 500 7610 10 1 12694120 1552 11.90 0.78 12 0.08 1028.00 15684.00 28100 20240605 -56.48 10880 20250409 12.41 17210 -28.94 20250204 10880 12.41 20250409 28100 -56.48 20240605 10880 12.41 20250409 4.16 Y 004090 500 63 억 329451 N N 2476 N 00 N
9 20250516 090143 55 40.00 KOSPI 비금속 N N N Y 40 N 12260 -30 5 -0.24 20133670 1648 3.37 12170 12270 12170 15970 8610 12290 12217.03 2.60 0 904 12476 12382 12286 12192 12096 12335 12145 63 3680 500 7610 10 1 12694120 1556 11.93 0.78 12 0.01 1028.00 15684.00 28100 20240605 -56.37 10880 20250409 12.68 17210 -28.76 20250204 10880 12.68 20250409 28100 -56.37 20240605 10880 12.68 20250409 4.16 Y 004090 500 63 억 329451 N N 2476 N 00 N
10 20250515 160149 55 40.00 KOSPI 비금속 N N N Y 40 N 12290 -100 5 -0.81 599722275 48856 121.10 12310 12380 12190 16100 8680 12390 12275.30 2.70 0 -10626 12603 12496 12393 12286 12183 12445 12235 63 3710 500 7680 10 1 12694120 1560 11.96 0.78 12 0.38 1028.00 15684.00 28100 20240605 -56.26 10880 20250409 12.96 17210 -28.59 20250204 10880 12.96 20250409 28100 -56.26 20240605 10880 12.96 20250409 4.15 Y 004090 500 63 억 342507 N N 2476 N 00 N
11 20250515 150150 55 40.00 KOSPI 비금속 N N N Y 40 N 12340 -50 5 -0.40 579309405 47195 116.98 12310 12380 12190 16100 8680 12390 12274.80 2.70 0 -10331 12603 12496 12393 12286 12183 12445 12235 63 3710 500 7680 10 1 12694120 1566 12.00 0.79 12 0.37 1028.00 15684.00 28100 20240605 -56.09 10880 20250409 13.42 17210 -28.30 20250204 10880 13.42 20250409 28100 -56.09 20240605 10880 13.42 20250409 4.15 Y 004090 500 63 억 342507 N N 1725 N 00 N
12 20250515 140149 55 40.00 KOSPI 비금속 N N N Y 40 N 12300 -90 5 -0.73 522079165 42545 105.46 12310 12380 12190 16100 8680 12390 12271.22 2.70 0 -10556 12603 12496 12393 12286 12183 12445 12235 63 3710 500 7680 10 1 12694120 1561 11.96 0.78 12 0.34 1028.00 15684.00 28100 20240605 -56.23 10880 20250409 13.05 17210 -28.53 20250204 10880 13.05 20250409 28100 -56.23 20240605 10880 13.05 20250409 4.15 Y 004090 500 63 억 342507 N N 1725 N 00 N