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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004090/price/prices-20250401.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
20250429,160152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13010,-80,5,-0.61,1046920735,81367,34.71,13070,13070,12710,17010,9170,13090,12866.65,2.91,0,-2212,13576,13332,13036,12792,12496,13455,12915,63,3920,500,8110,10,1,12694120,1652,12.66,0.83,12,0.64,1028.00,15684.00,28100,20240605,-53.70,10880,20250409,19.58,17210,-24.40,20250204,10880,19.58,20250409,28100,-53.70,20240605,10880,19.58,20250409,4.09,Y,004090,500,63 억,,369294,N,N,5651,N,00,N
20250429,150153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12940,-150,5,-1.15,935101695,72752,31.03,13070,13070,12710,17010,9170,13090,12853.28,2.91,0,-1638,13576,13332,13036,12792,12496,13455,12915,63,3920,500,8110,10,1,12694120,1643,12.59,0.83,12,0.57,1028.00,15684.00,28100,20240605,-53.95,10880,20250409,18.93,17210,-24.81,20250204,10880,18.93,20250409,28100,-53.95,20240605,10880,18.93,20250409,4.09,Y,004090,500,63 억,,369294,N,N,3539,N,00,N
20250429,140153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12900,-190,5,-1.45,828958380,64527,27.52,13070,13070,12710,17010,9170,13090,12846.69,2.91,0,-6665,13576,13332,13036,12792,12496,13455,12915,63,3920,500,8110,10,1,12694120,1638,12.55,0.82,12,0.51,1028.00,15684.00,28100,20240605,-54.09,10880,20250409,18.57,17210,-25.04,20250204,10880,18.57,20250409,28100,-54.09,20240605,10880,18.57,20250409,4.09,Y,004090,500,63 억,,369294,N,N,3539,N,00,N
20250429,130154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12880,-210,5,-1.60,637912195,49710,21.20,13070,13070,12710,17010,9170,13090,12832.67,2.91,0,-1526,13576,13332,13036,12792,12496,13455,12915,63,3920,500,8110,10,1,12694120,1635,12.53,0.82,12,0.39,1028.00,15684.00,28100,20240605,-54.16,10880,20250409,18.38,17210,-25.16,20250204,10880,18.38,20250409,28100,-54.16,20240605,10880,18.38,20250409,4.09,Y,004090,500,63 억,,369294,N,N,3539,N,00,N
20250429,120154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12870,-220,5,-1.68,563884575,43959,18.75,13070,13070,12710,17010,9170,13090,12827.51,2.91,0,-2072,13576,13332,13036,12792,12496,13455,12915,63,3920,500,8110,10,1,12694120,1634,12.52,0.82,12,0.35,1028.00,15684.00,28100,20240605,-54.20,10880,20250409,18.29,17210,-25.22,20250204,10880,18.29,20250409,28100,-54.20,20240605,10880,18.29,20250409,4.09,Y,004090,500,63 억,,369294,N,N,3539,N,00,N
20250429,110153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12840,-250,5,-1.91,483718395,37731,16.09,13070,13070,12710,17010,9170,13090,12820.18,2.91,0,-3378,13576,13332,13036,12792,12496,13455,12915,63,3920,500,8110,10,1,12694120,1630,12.49,0.82,12,0.30,1028.00,15684.00,28100,20240605,-54.31,10880,20250409,18.01,17210,-25.39,20250204,10880,18.01,20250409,28100,-54.31,20240605,10880,18.01,20250409,4.09,Y,004090,500,63 억,,369294,N,N,3539,N,00,N
20250429,100154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12840,-250,5,-1.91,342632680,26746,11.41,13070,13070,12710,17010,9170,13090,12810.61,2.91,0,244,13576,13332,13036,12792,12496,13455,12915,63,3920,500,8110,10,1,12694120,1630,12.49,0.82,12,0.21,1028.00,15684.00,28100,20240605,-54.31,10880,20250409,18.01,17210,-25.39,20250204,10880,18.01,20250409,28100,-54.31,20240605,10880,18.01,20250409,4.09,Y,004090,500,63 억,,369294,N,N,3539,N,00,N
20250429,090154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12920,-170,5,-1.30,34643910,2670,1.14,13070,13070,12890,17010,9170,13090,12975.25,2.91,0,-1128,13576,13332,13036,12792,12496,13455,12915,63,3920,500,8110,10,1,12694120,1640,12.57,0.82,12,0.02,1028.00,15684.00,28100,20240605,-54.02,10880,20250409,18.75,17210,-24.93,20250204,10880,18.75,20250409,28100,-54.02,20240605,10880,18.75,20250409,4.09,Y,004090,500,63 억,,369294,N,N,3539,N,00,N
20250428,160152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13090,480,2,3.81,3067328345,234434,318.49,12880,13280,12740,16390,8830,12610,13083.97,2.99,0,-9231,12870,12740,12480,12350,12090,12805,12415,63,3780,500,7810,10,1,12694120,1662,12.73,0.83,12,1.85,1028.00,15684.00,28100,20240605,-53.42,10880,20250409,20.31,17210,-23.94,20250204,10880,20.31,20250409,28100,-53.42,20240605,10880,20.31,20250409,4.10,Y,004090,500,63 억,,379957,N,N,3539,N,00,N
20250428,150154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13080,470,2,3.73,2894549385,221233,300.56,12880,13280,12740,16390,8830,12610,13083.71,2.99,0,-9515,12870,12740,12480,12350,12090,12805,12415,63,3780,500,7810,10,1,12694120,1660,12.72,0.83,12,1.74,1028.00,15684.00,28100,20240605,-53.45,10880,20250409,20.22,17210,-24.00,20250204,10880,20.22,20250409,28100,-53.45,20240605,10880,20.22,20250409,4.10,Y,004090,500,63 억,,379957,N,N,2001,N,00,N
20250428,140153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13110,500,2,3.97,2726662395,208400,283.13,12880,13280,12740,16390,8830,12610,13083.79,2.99,0,-6411,12870,12740,12480,12350,12090,12805,12415,63,3780,500,7810,10,1,12694120,1664,12.75,0.84,12,1.64,1028.00,15684.00,28100,20240605,-53.35,10880,20250409,20.50,17210,-23.82,20250204,10880,20.50,20250409,28100,-53.35,20240605,10880,20.50,20250409,4.10,Y,004090,500,63 억,,379957,N,N,2001,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 20250429 160152 55 40.00 KOSPI 비금속 N N N Y 40 N 13010 -80 5 -0.61 1046920735 81367 34.71 13070 13070 12710 17010 9170 13090 12866.65 2.91 0 -2212 13576 13332 13036 12792 12496 13455 12915 63 3920 500 8110 10 1 12694120 1652 12.66 0.83 12 0.64 1028.00 15684.00 28100 20240605 -53.70 10880 20250409 19.58 17210 -24.40 20250204 10880 19.58 20250409 28100 -53.70 20240605 10880 19.58 20250409 4.09 Y 004090 500 63 억 369294 N N 5651 N 00 N
3 20250429 150153 55 40.00 KOSPI 비금속 N N N Y 40 N 12940 -150 5 -1.15 935101695 72752 31.03 13070 13070 12710 17010 9170 13090 12853.28 2.91 0 -1638 13576 13332 13036 12792 12496 13455 12915 63 3920 500 8110 10 1 12694120 1643 12.59 0.83 12 0.57 1028.00 15684.00 28100 20240605 -53.95 10880 20250409 18.93 17210 -24.81 20250204 10880 18.93 20250409 28100 -53.95 20240605 10880 18.93 20250409 4.09 Y 004090 500 63 억 369294 N N 3539 N 00 N
4 20250429 140153 55 40.00 KOSPI 비금속 N N N Y 40 N 12900 -190 5 -1.45 828958380 64527 27.52 13070 13070 12710 17010 9170 13090 12846.69 2.91 0 -6665 13576 13332 13036 12792 12496 13455 12915 63 3920 500 8110 10 1 12694120 1638 12.55 0.82 12 0.51 1028.00 15684.00 28100 20240605 -54.09 10880 20250409 18.57 17210 -25.04 20250204 10880 18.57 20250409 28100 -54.09 20240605 10880 18.57 20250409 4.09 Y 004090 500 63 억 369294 N N 3539 N 00 N
5 20250429 130154 55 40.00 KOSPI 비금속 N N N Y 40 N 12880 -210 5 -1.60 637912195 49710 21.20 13070 13070 12710 17010 9170 13090 12832.67 2.91 0 -1526 13576 13332 13036 12792 12496 13455 12915 63 3920 500 8110 10 1 12694120 1635 12.53 0.82 12 0.39 1028.00 15684.00 28100 20240605 -54.16 10880 20250409 18.38 17210 -25.16 20250204 10880 18.38 20250409 28100 -54.16 20240605 10880 18.38 20250409 4.09 Y 004090 500 63 억 369294 N N 3539 N 00 N
6 20250429 120154 55 40.00 KOSPI 비금속 N N N Y 40 N 12870 -220 5 -1.68 563884575 43959 18.75 13070 13070 12710 17010 9170 13090 12827.51 2.91 0 -2072 13576 13332 13036 12792 12496 13455 12915 63 3920 500 8110 10 1 12694120 1634 12.52 0.82 12 0.35 1028.00 15684.00 28100 20240605 -54.20 10880 20250409 18.29 17210 -25.22 20250204 10880 18.29 20250409 28100 -54.20 20240605 10880 18.29 20250409 4.09 Y 004090 500 63 억 369294 N N 3539 N 00 N
7 20250429 110153 55 40.00 KOSPI 비금속 N N N Y 40 N 12840 -250 5 -1.91 483718395 37731 16.09 13070 13070 12710 17010 9170 13090 12820.18 2.91 0 -3378 13576 13332 13036 12792 12496 13455 12915 63 3920 500 8110 10 1 12694120 1630 12.49 0.82 12 0.30 1028.00 15684.00 28100 20240605 -54.31 10880 20250409 18.01 17210 -25.39 20250204 10880 18.01 20250409 28100 -54.31 20240605 10880 18.01 20250409 4.09 Y 004090 500 63 억 369294 N N 3539 N 00 N
8 20250429 100154 55 40.00 KOSPI 비금속 N N N Y 40 N 12840 -250 5 -1.91 342632680 26746 11.41 13070 13070 12710 17010 9170 13090 12810.61 2.91 0 244 13576 13332 13036 12792 12496 13455 12915 63 3920 500 8110 10 1 12694120 1630 12.49 0.82 12 0.21 1028.00 15684.00 28100 20240605 -54.31 10880 20250409 18.01 17210 -25.39 20250204 10880 18.01 20250409 28100 -54.31 20240605 10880 18.01 20250409 4.09 Y 004090 500 63 억 369294 N N 3539 N 00 N
9 20250429 090154 55 40.00 KOSPI 비금속 N N N Y 40 N 12920 -170 5 -1.30 34643910 2670 1.14 13070 13070 12890 17010 9170 13090 12975.25 2.91 0 -1128 13576 13332 13036 12792 12496 13455 12915 63 3920 500 8110 10 1 12694120 1640 12.57 0.82 12 0.02 1028.00 15684.00 28100 20240605 -54.02 10880 20250409 18.75 17210 -24.93 20250204 10880 18.75 20250409 28100 -54.02 20240605 10880 18.75 20250409 4.09 Y 004090 500 63 억 369294 N N 3539 N 00 N
10 20250428 160152 55 40.00 KOSPI 비금속 N N N Y 40 N 13090 480 2 3.81 3067328345 234434 318.49 12880 13280 12740 16390 8830 12610 13083.97 2.99 0 -9231 12870 12740 12480 12350 12090 12805 12415 63 3780 500 7810 10 1 12694120 1662 12.73 0.83 12 1.85 1028.00 15684.00 28100 20240605 -53.42 10880 20250409 20.31 17210 -23.94 20250204 10880 20.31 20250409 28100 -53.42 20240605 10880 20.31 20250409 4.10 Y 004090 500 63 억 379957 N N 3539 N 00 N
11 20250428 150154 55 40.00 KOSPI 비금속 N N N Y 40 N 13080 470 2 3.73 2894549385 221233 300.56 12880 13280 12740 16390 8830 12610 13083.71 2.99 0 -9515 12870 12740 12480 12350 12090 12805 12415 63 3780 500 7810 10 1 12694120 1660 12.72 0.83 12 1.74 1028.00 15684.00 28100 20240605 -53.45 10880 20250409 20.22 17210 -24.00 20250204 10880 20.22 20250409 28100 -53.45 20240605 10880 20.22 20250409 4.10 Y 004090 500 63 억 379957 N N 2001 N 00 N
12 20250428 140153 55 40.00 KOSPI 비금속 N N N Y 40 N 13110 500 2 3.97 2726662395 208400 283.13 12880 13280 12740 16390 8830 12610 13083.79 2.99 0 -6411 12870 12740 12480 12350 12090 12805 12415 63 3780 500 7810 10 1 12694120 1664 12.75 0.84 12 1.64 1028.00 15684.00 28100 20240605 -53.35 10880 20250409 20.50 17210 -23.82 20250204 10880 20.50 20250409 28100 -53.35 20240605 10880 20.50 20250409 4.10 Y 004090 500 63 억 379957 N N 2001 N 00 N