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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004090/price/prices-20250301.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
20250312,160151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12890,0,3,0.00,802885020,62244,56.73,12890,12960,12720,16750,9030,12890,12899.01,3.18,0,2942,13183,13036,12818,12671,12453,13072,12707,63,3860,500,7990,10,1,12694120,1636,11.02,0.89,12,0.49,1170.00,14440.00,28100,20240605,-54.13,11890,20240312,8.41,17210,-25.10,20250204,12230,5.40,20250210,28100,-54.13,20240605,11890,8.41,20240312,4.83,N,004090,500,63 억,,404228,N,N,15,N,00,N
20250312,150152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12910,20,2,0.16,712669320,55243,50.35,12890,12960,12720,16750,9030,12890,12900.63,3.18,0,3100,13183,13036,12818,12671,12453,13072,12707,63,3860,500,7990,10,1,12694120,1639,11.03,0.89,12,0.44,1170.00,14440.00,28100,20240605,-54.06,11890,20240312,8.58,17210,-24.99,20250204,12230,5.56,20250210,28100,-54.06,20240605,11890,8.58,20240312,4.83,N,004090,500,63 억,,404228,N,N,1,N,00,N
20250312,140151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12960,70,2,0.54,575830205,44645,40.69,12890,12960,12720,16750,9030,12890,12897.98,3.18,0,6696,13183,13036,12818,12671,12453,13072,12707,63,3860,500,7990,10,1,12694120,1645,11.08,0.90,12,0.35,1170.00,14440.00,28100,20240605,-53.88,11890,20240312,9.00,17210,-24.69,20250204,12230,5.97,20250210,28100,-53.88,20240605,11890,9.00,20240312,4.83,N,004090,500,63 억,,404228,N,N,1,N,00,N
20250312,130151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12900,10,2,0.08,447389625,34694,31.62,12890,12950,12720,16750,9030,12890,12895.30,3.18,0,3943,13183,13036,12818,12671,12453,13072,12707,63,3860,500,7990,10,1,12694120,1638,11.03,0.89,12,0.27,1170.00,14440.00,28100,20240605,-54.09,11890,20240312,8.49,17210,-25.04,20250204,12230,5.48,20250210,28100,-54.09,20240605,11890,8.49,20240312,4.83,N,004090,500,63 억,,404228,N,N,1,N,00,N
20250312,120151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12920,30,2,0.23,355269925,27552,25.11,12890,12950,12720,16750,9030,12890,12894.52,3.18,0,1903,13183,13036,12818,12671,12453,13072,12707,63,3860,500,7990,10,1,12694120,1640,11.04,0.89,12,0.22,1170.00,14440.00,28100,20240605,-54.02,11890,20240312,8.66,17210,-24.93,20250204,12230,5.64,20250210,28100,-54.02,20240605,11890,8.66,20240312,4.83,N,004090,500,63 억,,404228,N,N,1,N,00,N
20250312,110151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12900,10,2,0.08,291191195,22583,20.58,12890,12950,12720,16750,9030,12890,12894.27,3.18,0,750,13183,13036,12818,12671,12453,13072,12707,63,3860,500,7990,10,1,12694120,1638,11.03,0.89,12,0.18,1170.00,14440.00,28100,20240605,-54.09,11890,20240312,8.49,17210,-25.04,20250204,12230,5.48,20250210,28100,-54.09,20240605,11890,8.49,20240312,4.83,N,004090,500,63 억,,404228,N,N,1,N,00,N
20250312,100151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12920,30,2,0.23,185827485,14432,13.15,12890,12940,12720,16750,9030,12890,12876.07,3.18,0,-3142,13183,13036,12818,12671,12453,13072,12707,63,3860,500,7990,10,1,12694120,1640,11.04,0.89,12,0.11,1170.00,14440.00,28100,20240605,-54.02,11890,20240312,8.66,17210,-24.93,20250204,12230,5.64,20250210,28100,-54.02,20240605,11890,8.66,20240312,4.83,N,004090,500,63 억,,404228,N,N,1,N,00,N
20250312,090152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12900,10,2,0.08,6074730,471,0.43,12890,12930,12890,16750,9030,12890,12897.52,3.18,0,-91,13183,13036,12818,12671,12453,13072,12707,63,3860,500,7990,10,1,12694120,1638,11.03,0.89,12,0.00,1170.00,14440.00,28100,20240605,-54.09,11890,20240312,8.49,17210,-25.04,20250204,12230,5.48,20250210,28100,-54.09,20240605,11890,8.49,20240312,4.83,N,004090,500,63 억,,404228,N,N,1,N,00,N
20250311,160151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12890,-270,5,-2.05,1388842410,108668,113.98,12890,12965,12600,17100,9220,13160,12780.45,3.09,0,-3093,13400,13280,13140,13020,12880,13340,13080,63,3940,500,8150,10,1,12694120,1636,11.02,0.89,12,0.86,1170.00,14440.00,28100,20240605,-54.13,11890,20240312,8.41,17210,-25.10,20250204,12230,5.40,20250210,28100,-54.13,20240605,11890,8.41,20240312,4.85,N,004090,500,63 억,,392627,N,N,1,N,00,N
20250311,150152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12920,-240,5,-1.82,1339687070,104857,109.98,12890,12965,12600,17100,9220,13160,12776.32,3.09,0,-3674,13400,13280,13140,13020,12880,13340,13080,63,3940,500,8150,10,1,12694120,1640,11.04,0.89,12,0.83,1170.00,14440.00,28100,20240605,-54.02,11890,20240312,8.66,17210,-24.93,20250204,12230,5.64,20250210,28100,-54.02,20240605,11890,8.66,20240312,4.85,N,004090,500,63 억,,392627,N,N,12,N,00,N
20250311,140151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12900,-260,5,-1.98,1275421435,99877,104.76,12890,12965,12600,17100,9220,13160,12769.92,3.09,0,-4435,13400,13280,13140,13020,12880,13340,13080,63,3940,500,8150,10,1,12694120,1638,11.03,0.89,12,0.79,1170.00,14440.00,28100,20240605,-54.09,11890,20240312,8.49,17210,-25.04,20250204,12230,5.48,20250210,28100,-54.09,20240605,11890,8.49,20240312,4.85,N,004090,500,63 억,,392627,N,N,12,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 20250312 160151 55 40.00 KOSPI 비금속 N N N Y 40 N 12890 0 3 0.00 802885020 62244 56.73 12890 12960 12720 16750 9030 12890 12899.01 3.18 0 2942 13183 13036 12818 12671 12453 13072 12707 63 3860 500 7990 10 1 12694120 1636 11.02 0.89 12 0.49 1170.00 14440.00 28100 20240605 -54.13 11890 20240312 8.41 17210 -25.10 20250204 12230 5.40 20250210 28100 -54.13 20240605 11890 8.41 20240312 4.83 N 004090 500 63 억 404228 N N 15 N 00 N
3 20250312 150152 55 40.00 KOSPI 비금속 N N N Y 40 N 12910 20 2 0.16 712669320 55243 50.35 12890 12960 12720 16750 9030 12890 12900.63 3.18 0 3100 13183 13036 12818 12671 12453 13072 12707 63 3860 500 7990 10 1 12694120 1639 11.03 0.89 12 0.44 1170.00 14440.00 28100 20240605 -54.06 11890 20240312 8.58 17210 -24.99 20250204 12230 5.56 20250210 28100 -54.06 20240605 11890 8.58 20240312 4.83 N 004090 500 63 억 404228 N N 1 N 00 N
4 20250312 140151 55 40.00 KOSPI 비금속 N N N Y 40 N 12960 70 2 0.54 575830205 44645 40.69 12890 12960 12720 16750 9030 12890 12897.98 3.18 0 6696 13183 13036 12818 12671 12453 13072 12707 63 3860 500 7990 10 1 12694120 1645 11.08 0.90 12 0.35 1170.00 14440.00 28100 20240605 -53.88 11890 20240312 9.00 17210 -24.69 20250204 12230 5.97 20250210 28100 -53.88 20240605 11890 9.00 20240312 4.83 N 004090 500 63 억 404228 N N 1 N 00 N
5 20250312 130151 55 40.00 KOSPI 비금속 N N N Y 40 N 12900 10 2 0.08 447389625 34694 31.62 12890 12950 12720 16750 9030 12890 12895.30 3.18 0 3943 13183 13036 12818 12671 12453 13072 12707 63 3860 500 7990 10 1 12694120 1638 11.03 0.89 12 0.27 1170.00 14440.00 28100 20240605 -54.09 11890 20240312 8.49 17210 -25.04 20250204 12230 5.48 20250210 28100 -54.09 20240605 11890 8.49 20240312 4.83 N 004090 500 63 억 404228 N N 1 N 00 N
6 20250312 120151 55 40.00 KOSPI 비금속 N N N Y 40 N 12920 30 2 0.23 355269925 27552 25.11 12890 12950 12720 16750 9030 12890 12894.52 3.18 0 1903 13183 13036 12818 12671 12453 13072 12707 63 3860 500 7990 10 1 12694120 1640 11.04 0.89 12 0.22 1170.00 14440.00 28100 20240605 -54.02 11890 20240312 8.66 17210 -24.93 20250204 12230 5.64 20250210 28100 -54.02 20240605 11890 8.66 20240312 4.83 N 004090 500 63 억 404228 N N 1 N 00 N
7 20250312 110151 55 40.00 KOSPI 비금속 N N N Y 40 N 12900 10 2 0.08 291191195 22583 20.58 12890 12950 12720 16750 9030 12890 12894.27 3.18 0 750 13183 13036 12818 12671 12453 13072 12707 63 3860 500 7990 10 1 12694120 1638 11.03 0.89 12 0.18 1170.00 14440.00 28100 20240605 -54.09 11890 20240312 8.49 17210 -25.04 20250204 12230 5.48 20250210 28100 -54.09 20240605 11890 8.49 20240312 4.83 N 004090 500 63 억 404228 N N 1 N 00 N
8 20250312 100151 55 40.00 KOSPI 비금속 N N N Y 40 N 12920 30 2 0.23 185827485 14432 13.15 12890 12940 12720 16750 9030 12890 12876.07 3.18 0 -3142 13183 13036 12818 12671 12453 13072 12707 63 3860 500 7990 10 1 12694120 1640 11.04 0.89 12 0.11 1170.00 14440.00 28100 20240605 -54.02 11890 20240312 8.66 17210 -24.93 20250204 12230 5.64 20250210 28100 -54.02 20240605 11890 8.66 20240312 4.83 N 004090 500 63 억 404228 N N 1 N 00 N
9 20250312 090152 55 40.00 KOSPI 비금속 N N N Y 40 N 12900 10 2 0.08 6074730 471 0.43 12890 12930 12890 16750 9030 12890 12897.52 3.18 0 -91 13183 13036 12818 12671 12453 13072 12707 63 3860 500 7990 10 1 12694120 1638 11.03 0.89 12 0.00 1170.00 14440.00 28100 20240605 -54.09 11890 20240312 8.49 17210 -25.04 20250204 12230 5.48 20250210 28100 -54.09 20240605 11890 8.49 20240312 4.83 N 004090 500 63 억 404228 N N 1 N 00 N
10 20250311 160151 55 40.00 KOSPI 비금속 N N N Y 40 N 12890 -270 5 -2.05 1388842410 108668 113.98 12890 12965 12600 17100 9220 13160 12780.45 3.09 0 -3093 13400 13280 13140 13020 12880 13340 13080 63 3940 500 8150 10 1 12694120 1636 11.02 0.89 12 0.86 1170.00 14440.00 28100 20240605 -54.13 11890 20240312 8.41 17210 -25.10 20250204 12230 5.40 20250210 28100 -54.13 20240605 11890 8.41 20240312 4.85 N 004090 500 63 억 392627 N N 1 N 00 N
11 20250311 150152 55 40.00 KOSPI 비금속 N N N Y 40 N 12920 -240 5 -1.82 1339687070 104857 109.98 12890 12965 12600 17100 9220 13160 12776.32 3.09 0 -3674 13400 13280 13140 13020 12880 13340 13080 63 3940 500 8150 10 1 12694120 1640 11.04 0.89 12 0.83 1170.00 14440.00 28100 20240605 -54.02 11890 20240312 8.66 17210 -24.93 20250204 12230 5.64 20250210 28100 -54.02 20240605 11890 8.66 20240312 4.85 N 004090 500 63 억 392627 N N 12 N 00 N
12 20250311 140151 55 40.00 KOSPI 비금속 N N N Y 40 N 12900 -260 5 -1.98 1275421435 99877 104.76 12890 12965 12600 17100 9220 13160 12769.92 3.09 0 -4435 13400 13280 13140 13020 12880 13340 13080 63 3940 500 8150 10 1 12694120 1638 11.03 0.89 12 0.79 1170.00 14440.00 28100 20240605 -54.09 11890 20240312 8.49 17210 -25.04 20250204 12230 5.48 20250210 28100 -54.09 20240605 11890 8.49 20240312 4.85 N 004090 500 63 억 392627 N N 12 N 00 N