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
004890/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
20250312,160159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-200,5,-0.50,269518000,6752,487.51,40200,40350,39650,52200,28150,40200,39916.77,2.00,0,92,40533,40366,40083,39916,39633,40450,40000,121,12000,5000,29740,50,1,2425215,970,-90.09,0.23,12,0.28,-444.00,175280.00,46500,20240229,-13.98,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,45750,-12.57,20240312,37350,7.10,20241209,0.00,N,004890,5000,121 억,,48423,N,N,4,N,00,N
20250312,150201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,0,3,0.00,269237800,6745,487.00,40200,40350,39650,52200,28150,40200,39916.65,2.00,0,93,40533,40366,40083,39916,39633,40450,40000,121,12000,5000,29740,50,1,2425215,975,-90.54,0.23,12,0.28,-444.00,175280.00,46500,20240229,-13.55,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,45750,-12.13,20240312,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48423,N,N,0,N,00,N
20250312,140200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,0,3,0.00,119106750,2976,214.87,40200,40350,39650,52200,28150,40200,40022.43,2.00,0,8,40533,40366,40083,39916,39633,40450,40000,121,12000,5000,29740,50,1,2425215,975,-90.54,0.23,12,0.12,-444.00,175280.00,46500,20240229,-13.55,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,45750,-12.13,20240312,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48423,N,N,0,N,00,N
20250312,130159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,0,3,0.00,46478650,1165,84.12,40200,40200,39650,52200,28150,40200,39895.84,2.00,0,18,40533,40366,40083,39916,39633,40450,40000,121,12000,5000,29740,50,1,2425215,975,-90.54,0.23,12,0.05,-444.00,175280.00,46500,20240229,-13.55,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,45750,-12.13,20240312,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48423,N,N,0,N,00,N
20250312,120200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40100,-100,5,-0.25,39765250,998,72.06,40200,40200,39650,52200,28150,40200,39844.94,2.00,0,18,40533,40366,40083,39916,39633,40450,40000,121,12000,5000,29740,50,1,2425215,973,-90.32,0.23,12,0.04,-444.00,175280.00,46500,20240229,-13.76,37350,20241209,7.36,41900,-4.30,20250213,38450,4.29,20250103,45750,-12.35,20240312,37350,7.36,20241209,0.00,N,004890,5000,121 억,,48423,N,N,0,N,00,N
20250312,110159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39950,-250,5,-0.62,37404550,939,67.80,40200,40200,39650,52200,28150,40200,39834.45,2.00,0,27,40533,40366,40083,39916,39633,40450,40000,121,12000,5000,29740,50,1,2425215,969,-89.98,0.23,12,0.04,-444.00,175280.00,46500,20240229,-14.09,37350,20241209,6.96,41900,-4.65,20250213,38450,3.90,20250103,45750,-12.68,20240312,37350,6.96,20241209,0.00,N,004890,5000,121 억,,48423,N,N,0,N,00,N
20250312,100200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39850,-350,5,-0.87,37204600,934,67.44,40200,40200,39650,52200,28150,40200,39833.62,2.00,0,27,40533,40366,40083,39916,39633,40450,40000,121,12000,5000,29740,50,1,2425215,966,-89.75,0.23,12,0.04,-444.00,175280.00,46500,20240229,-14.30,37350,20241209,6.69,41900,-4.89,20250213,38450,3.64,20250103,45750,-12.90,20240312,37350,6.69,20241209,0.00,N,004890,5000,121 억,,48423,N,N,0,N,00,N
20250312,090200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,0,3,0.00,0,0,0.00,0,0,0,52200,28150,40200,0.00,2.00,0,0,40533,40366,40083,39916,39633,40450,40000,121,12000,5000,29740,50,1,2425215,975,-90.54,0.23,12,0.00,-444.00,175280.00,46500,20240229,-13.55,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,45750,-12.13,20240312,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48423,N,N,0,N,00,N
20250311,160159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,-200,5,-0.50,55335800,1385,77.98,39800,40250,39800,52500,28300,40400,39953.65,2.00,0,1,40666,40532,40266,40132,39866,40600,40200,121,12100,5000,29890,50,1,2425215,975,-90.54,0.23,12,0.06,-444.00,175280.00,46500,20240229,-13.55,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,45800,-12.23,20240311,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48424,N,N,1,N,00,N
20250311,150200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,-500,5,-1.24,53527400,1340,75.45,39800,40250,39800,52500,28300,40400,39945.82,2.00,0,4,40666,40532,40266,40132,39866,40600,40200,121,12100,5000,29890,50,1,2425215,968,-89.86,0.23,12,0.06,-444.00,175280.00,46500,20240229,-14.19,37350,20241209,6.83,41900,-4.77,20250213,38450,3.77,20250103,45800,-12.88,20240311,37350,6.83,20241209,0.00,N,004890,5000,121 억,,48424,N,N,1,N,00,N
20250311,140159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39950,-450,5,-1.11,44746550,1120,63.06,39800,40250,39800,52500,28300,40400,39952.28,2.00,0,4,40666,40532,40266,40132,39866,40600,40200,121,12100,5000,29890,50,1,2425215,969,-89.98,0.23,12,0.05,-444.00,175280.00,46500,20240229,-14.09,37350,20241209,6.96,41900,-4.65,20250213,38450,3.90,20250103,45800,-12.77,20240311,37350,6.96,20241209,0.00,N,004890,5000,121 억,,48424,N,N,1,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 160159 57 100.00 KOSPI 금속 N N N N N 40000 -200 5 -0.50 269518000 6752 487.51 40200 40350 39650 52200 28150 40200 39916.77 2.00 0 92 40533 40366 40083 39916 39633 40450 40000 121 12000 5000 29740 50 1 2425215 970 -90.09 0.23 12 0.28 -444.00 175280.00 46500 20240229 -13.98 37350 20241209 7.10 41900 -4.53 20250213 38450 4.03 20250103 45750 -12.57 20240312 37350 7.10 20241209 0.00 N 004890 5000 121 억 48423 N N 4 N 00 N
3 20250312 150201 57 100.00 KOSPI 금속 N N N N N 40200 0 3 0.00 269237800 6745 487.00 40200 40350 39650 52200 28150 40200 39916.65 2.00 0 93 40533 40366 40083 39916 39633 40450 40000 121 12000 5000 29740 50 1 2425215 975 -90.54 0.23 12 0.28 -444.00 175280.00 46500 20240229 -13.55 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 45750 -12.13 20240312 37350 7.63 20241209 0.00 N 004890 5000 121 억 48423 N N 0 N 00 N
4 20250312 140200 57 100.00 KOSPI 금속 N N N N N 40200 0 3 0.00 119106750 2976 214.87 40200 40350 39650 52200 28150 40200 40022.43 2.00 0 8 40533 40366 40083 39916 39633 40450 40000 121 12000 5000 29740 50 1 2425215 975 -90.54 0.23 12 0.12 -444.00 175280.00 46500 20240229 -13.55 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 45750 -12.13 20240312 37350 7.63 20241209 0.00 N 004890 5000 121 억 48423 N N 0 N 00 N
5 20250312 130159 57 100.00 KOSPI 금속 N N N N N 40200 0 3 0.00 46478650 1165 84.12 40200 40200 39650 52200 28150 40200 39895.84 2.00 0 18 40533 40366 40083 39916 39633 40450 40000 121 12000 5000 29740 50 1 2425215 975 -90.54 0.23 12 0.05 -444.00 175280.00 46500 20240229 -13.55 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 45750 -12.13 20240312 37350 7.63 20241209 0.00 N 004890 5000 121 억 48423 N N 0 N 00 N
6 20250312 120200 57 100.00 KOSPI 금속 N N N N N 40100 -100 5 -0.25 39765250 998 72.06 40200 40200 39650 52200 28150 40200 39844.94 2.00 0 18 40533 40366 40083 39916 39633 40450 40000 121 12000 5000 29740 50 1 2425215 973 -90.32 0.23 12 0.04 -444.00 175280.00 46500 20240229 -13.76 37350 20241209 7.36 41900 -4.30 20250213 38450 4.29 20250103 45750 -12.35 20240312 37350 7.36 20241209 0.00 N 004890 5000 121 억 48423 N N 0 N 00 N
7 20250312 110159 57 100.00 KOSPI 금속 N N N N N 39950 -250 5 -0.62 37404550 939 67.80 40200 40200 39650 52200 28150 40200 39834.45 2.00 0 27 40533 40366 40083 39916 39633 40450 40000 121 12000 5000 29740 50 1 2425215 969 -89.98 0.23 12 0.04 -444.00 175280.00 46500 20240229 -14.09 37350 20241209 6.96 41900 -4.65 20250213 38450 3.90 20250103 45750 -12.68 20240312 37350 6.96 20241209 0.00 N 004890 5000 121 억 48423 N N 0 N 00 N
8 20250312 100200 57 100.00 KOSPI 금속 N N N N N 39850 -350 5 -0.87 37204600 934 67.44 40200 40200 39650 52200 28150 40200 39833.62 2.00 0 27 40533 40366 40083 39916 39633 40450 40000 121 12000 5000 29740 50 1 2425215 966 -89.75 0.23 12 0.04 -444.00 175280.00 46500 20240229 -14.30 37350 20241209 6.69 41900 -4.89 20250213 38450 3.64 20250103 45750 -12.90 20240312 37350 6.69 20241209 0.00 N 004890 5000 121 억 48423 N N 0 N 00 N
9 20250312 090200 57 100.00 KOSPI 금속 N N N N N 40200 0 3 0.00 0 0 0.00 0 0 0 52200 28150 40200 0.00 2.00 0 0 40533 40366 40083 39916 39633 40450 40000 121 12000 5000 29740 50 1 2425215 975 -90.54 0.23 12 0.00 -444.00 175280.00 46500 20240229 -13.55 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 45750 -12.13 20240312 37350 7.63 20241209 0.00 N 004890 5000 121 억 48423 N N 0 N 00 N
10 20250311 160159 57 100.00 KOSPI 금속 N N N N N 40200 -200 5 -0.50 55335800 1385 77.98 39800 40250 39800 52500 28300 40400 39953.65 2.00 0 1 40666 40532 40266 40132 39866 40600 40200 121 12100 5000 29890 50 1 2425215 975 -90.54 0.23 12 0.06 -444.00 175280.00 46500 20240229 -13.55 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 45800 -12.23 20240311 37350 7.63 20241209 0.00 N 004890 5000 121 억 48424 N N 1 N 00 N
11 20250311 150200 57 100.00 KOSPI 금속 N N N N N 39900 -500 5 -1.24 53527400 1340 75.45 39800 40250 39800 52500 28300 40400 39945.82 2.00 0 4 40666 40532 40266 40132 39866 40600 40200 121 12100 5000 29890 50 1 2425215 968 -89.86 0.23 12 0.06 -444.00 175280.00 46500 20240229 -14.19 37350 20241209 6.83 41900 -4.77 20250213 38450 3.77 20250103 45800 -12.88 20240311 37350 6.83 20241209 0.00 N 004890 5000 121 억 48424 N N 1 N 00 N
12 20250311 140159 57 100.00 KOSPI 금속 N N N N N 39950 -450 5 -1.11 44746550 1120 63.06 39800 40250 39800 52500 28300 40400 39952.28 2.00 0 4 40666 40532 40266 40132 39866 40600 40200 121 12100 5000 29890 50 1 2425215 969 -89.98 0.23 12 0.05 -444.00 175280.00 46500 20240229 -14.09 37350 20241209 6.96 41900 -4.65 20250213 38450 3.90 20250103 45800 -12.77 20240311 37350 6.96 20241209 0.00 N 004890 5000 121 억 48424 N N 1 N 00 N