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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,600,2,1.50,119026900,2963,144.04,39850,40500,39850,51800,27950,39900,40171.08,2.03,0,1004,40766,40332,39766,39332,38766,40050,39050,121,11900,5000,29520,50,1,2425215,982,-91.22,0.23,12,0.12,-444.00,175280.00,46150,20240306,-12.24,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,44600,-9.19,20240528,37350,8.43,20241209,0.00,N,004890,5000,121 억,,49113,N,N,3,N,00,N
20250318,150203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,600,2,1.50,115671000,2880,140.01,39850,40500,39850,51800,27950,39900,40163.54,2.03,0,992,40766,40332,39766,39332,38766,40050,39050,121,11900,5000,29520,50,1,2425215,982,-91.22,0.23,12,0.12,-444.00,175280.00,46150,20240306,-12.24,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,44600,-9.19,20240528,37350,8.43,20241209,0.00,N,004890,5000,121 억,,49113,N,N,1,N,00,N
20250318,140202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40300,400,2,1.00,110701350,2757,134.03,39850,40500,39850,51800,27950,39900,40152.83,2.03,0,987,40766,40332,39766,39332,38766,40050,39050,121,11900,5000,29520,50,1,2425215,977,-90.77,0.23,12,0.11,-444.00,175280.00,46150,20240306,-12.68,37350,20241209,7.90,41900,-3.82,20250213,38450,4.81,20250103,44600,-9.64,20240528,37350,7.90,20241209,0.00,N,004890,5000,121 억,,49113,N,N,1,N,00,N
20250318,130201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40450,550,2,1.38,107219250,2671,129.85,39850,40500,39850,51800,27950,39900,40141.99,2.03,0,929,40766,40332,39766,39332,38766,40050,39050,121,11900,5000,29520,50,1,2425215,981,-91.10,0.23,12,0.11,-444.00,175280.00,46150,20240306,-12.35,37350,20241209,8.30,41900,-3.46,20250213,38450,5.20,20250103,44600,-9.30,20240528,37350,8.30,20241209,0.00,N,004890,5000,121 억,,49113,N,N,1,N,00,N
20250318,120201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40300,400,2,1.00,75301150,1882,91.49,39850,40300,39850,51800,27950,39900,40011.24,2.03,0,594,40766,40332,39766,39332,38766,40050,39050,121,11900,5000,29520,50,1,2425215,977,-90.77,0.23,12,0.08,-444.00,175280.00,46150,20240306,-12.68,37350,20241209,7.90,41900,-3.82,20250213,38450,4.81,20250103,44600,-9.64,20240528,37350,7.90,20241209,0.00,N,004890,5000,121 억,,49113,N,N,1,N,00,N
20250318,110201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,300,2,0.75,58531200,1465,71.22,39850,40200,39850,51800,27950,39900,39953.04,2.03,0,257,40766,40332,39766,39332,38766,40050,39050,121,11900,5000,29520,50,1,2425215,975,-90.54,0.23,12,0.06,-444.00,175280.00,46150,20240306,-12.89,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,44600,-9.87,20240528,37350,7.63,20241209,0.00,N,004890,5000,121 억,,49113,N,N,1,N,00,N
20250318,100202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,300,2,0.75,18523500,463,22.51,39850,40200,39850,51800,27950,39900,40007.56,2.03,0,257,40766,40332,39766,39332,38766,40050,39050,121,11900,5000,29520,50,1,2425215,975,-90.54,0.23,12,0.02,-444.00,175280.00,46150,20240306,-12.89,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,44600,-9.87,20240528,37350,7.63,20241209,0.00,N,004890,5000,121 억,,49113,N,N,1,N,00,N
20250318,090202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,0,3,0.00,0,0,0.00,0,0,0,51800,27950,39900,0.00,2.03,0,0,40766,40332,39766,39332,38766,40050,39050,121,11900,5000,29520,50,1,2425215,968,-89.86,0.23,12,0.00,-444.00,175280.00,46150,20240306,-13.54,37350,20241209,6.83,41900,-4.77,20250213,38450,3.77,20250103,44600,-10.54,20240528,37350,6.83,20241209,0.00,N,004890,5000,121 억,,49113,N,N,1,N,00,N
20250317,160202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,-100,5,-0.25,81633500,2057,31.52,40000,40200,39200,52000,28000,40000,39685.71,2.03,0,2,40333,40166,39933,39766,39533,40250,39850,121,12000,5000,29600,50,1,2425215,968,-89.86,0.23,12,0.08,-444.00,175280.00,46200,20240305,-13.64,37350,20241209,6.83,41900,-4.77,20250213,38450,3.77,20250103,44600,-10.54,20240528,37350,6.83,20241209,0.00,N,004890,5000,121 억,,49111,N,N,1,N,00,N
20250317,150202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39950,-50,5,-0.12,80755600,2035,31.18,40000,40200,39200,52000,28000,40000,39683.34,2.03,0,2,40333,40166,39933,39766,39533,40250,39850,121,12000,5000,29600,50,1,2425215,969,-89.98,0.23,12,0.08,-444.00,175280.00,46200,20240305,-13.53,37350,20241209,6.96,41900,-4.65,20250213,38450,3.90,20250103,44600,-10.43,20240528,37350,6.96,20241209,0.00,N,004890,5000,121 억,,49111,N,N,1,N,00,N
20250317,140202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39950,-50,5,-0.12,77160100,1945,29.80,40000,40200,39200,52000,28000,40000,39671.00,2.03,0,0,40333,40166,39933,39766,39533,40250,39850,121,12000,5000,29600,50,1,2425215,969,-89.98,0.23,12,0.08,-444.00,175280.00,46200,20240305,-13.53,37350,20241209,6.96,41900,-4.65,20250213,38450,3.90,20250103,44600,-10.43,20240528,37350,6.96,20241209,0.00,N,004890,5000,121 억,,49111,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 20250318 160202 57 100.00 KOSPI 금속 N N N N N 40500 600 2 1.50 119026900 2963 144.04 39850 40500 39850 51800 27950 39900 40171.08 2.03 0 1004 40766 40332 39766 39332 38766 40050 39050 121 11900 5000 29520 50 1 2425215 982 -91.22 0.23 12 0.12 -444.00 175280.00 46150 20240306 -12.24 37350 20241209 8.43 41900 -3.34 20250213 38450 5.33 20250103 44600 -9.19 20240528 37350 8.43 20241209 0.00 N 004890 5000 121 억 49113 N N 3 N 00 N
3 20250318 150203 57 100.00 KOSPI 금속 N N N N N 40500 600 2 1.50 115671000 2880 140.01 39850 40500 39850 51800 27950 39900 40163.54 2.03 0 992 40766 40332 39766 39332 38766 40050 39050 121 11900 5000 29520 50 1 2425215 982 -91.22 0.23 12 0.12 -444.00 175280.00 46150 20240306 -12.24 37350 20241209 8.43 41900 -3.34 20250213 38450 5.33 20250103 44600 -9.19 20240528 37350 8.43 20241209 0.00 N 004890 5000 121 억 49113 N N 1 N 00 N
4 20250318 140202 57 100.00 KOSPI 금속 N N N N N 40300 400 2 1.00 110701350 2757 134.03 39850 40500 39850 51800 27950 39900 40152.83 2.03 0 987 40766 40332 39766 39332 38766 40050 39050 121 11900 5000 29520 50 1 2425215 977 -90.77 0.23 12 0.11 -444.00 175280.00 46150 20240306 -12.68 37350 20241209 7.90 41900 -3.82 20250213 38450 4.81 20250103 44600 -9.64 20240528 37350 7.90 20241209 0.00 N 004890 5000 121 억 49113 N N 1 N 00 N
5 20250318 130201 57 100.00 KOSPI 금속 N N N N N 40450 550 2 1.38 107219250 2671 129.85 39850 40500 39850 51800 27950 39900 40141.99 2.03 0 929 40766 40332 39766 39332 38766 40050 39050 121 11900 5000 29520 50 1 2425215 981 -91.10 0.23 12 0.11 -444.00 175280.00 46150 20240306 -12.35 37350 20241209 8.30 41900 -3.46 20250213 38450 5.20 20250103 44600 -9.30 20240528 37350 8.30 20241209 0.00 N 004890 5000 121 억 49113 N N 1 N 00 N
6 20250318 120201 57 100.00 KOSPI 금속 N N N N N 40300 400 2 1.00 75301150 1882 91.49 39850 40300 39850 51800 27950 39900 40011.24 2.03 0 594 40766 40332 39766 39332 38766 40050 39050 121 11900 5000 29520 50 1 2425215 977 -90.77 0.23 12 0.08 -444.00 175280.00 46150 20240306 -12.68 37350 20241209 7.90 41900 -3.82 20250213 38450 4.81 20250103 44600 -9.64 20240528 37350 7.90 20241209 0.00 N 004890 5000 121 억 49113 N N 1 N 00 N
7 20250318 110201 57 100.00 KOSPI 금속 N N N N N 40200 300 2 0.75 58531200 1465 71.22 39850 40200 39850 51800 27950 39900 39953.04 2.03 0 257 40766 40332 39766 39332 38766 40050 39050 121 11900 5000 29520 50 1 2425215 975 -90.54 0.23 12 0.06 -444.00 175280.00 46150 20240306 -12.89 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 44600 -9.87 20240528 37350 7.63 20241209 0.00 N 004890 5000 121 억 49113 N N 1 N 00 N
8 20250318 100202 57 100.00 KOSPI 금속 N N N N N 40200 300 2 0.75 18523500 463 22.51 39850 40200 39850 51800 27950 39900 40007.56 2.03 0 257 40766 40332 39766 39332 38766 40050 39050 121 11900 5000 29520 50 1 2425215 975 -90.54 0.23 12 0.02 -444.00 175280.00 46150 20240306 -12.89 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 44600 -9.87 20240528 37350 7.63 20241209 0.00 N 004890 5000 121 억 49113 N N 1 N 00 N
9 20250318 090202 57 100.00 KOSPI 금속 N N N N N 39900 0 3 0.00 0 0 0.00 0 0 0 51800 27950 39900 0.00 2.03 0 0 40766 40332 39766 39332 38766 40050 39050 121 11900 5000 29520 50 1 2425215 968 -89.86 0.23 12 0.00 -444.00 175280.00 46150 20240306 -13.54 37350 20241209 6.83 41900 -4.77 20250213 38450 3.77 20250103 44600 -10.54 20240528 37350 6.83 20241209 0.00 N 004890 5000 121 억 49113 N N 1 N 00 N
10 20250317 160202 57 100.00 KOSPI 금속 N N N N N 39900 -100 5 -0.25 81633500 2057 31.52 40000 40200 39200 52000 28000 40000 39685.71 2.03 0 2 40333 40166 39933 39766 39533 40250 39850 121 12000 5000 29600 50 1 2425215 968 -89.86 0.23 12 0.08 -444.00 175280.00 46200 20240305 -13.64 37350 20241209 6.83 41900 -4.77 20250213 38450 3.77 20250103 44600 -10.54 20240528 37350 6.83 20241209 0.00 N 004890 5000 121 억 49111 N N 1 N 00 N
11 20250317 150202 57 100.00 KOSPI 금속 N N N N N 39950 -50 5 -0.12 80755600 2035 31.18 40000 40200 39200 52000 28000 40000 39683.34 2.03 0 2 40333 40166 39933 39766 39533 40250 39850 121 12000 5000 29600 50 1 2425215 969 -89.98 0.23 12 0.08 -444.00 175280.00 46200 20240305 -13.53 37350 20241209 6.96 41900 -4.65 20250213 38450 3.90 20250103 44600 -10.43 20240528 37350 6.96 20241209 0.00 N 004890 5000 121 억 49111 N N 1 N 00 N
12 20250317 140202 57 100.00 KOSPI 금속 N N N N N 39950 -50 5 -0.12 77160100 1945 29.80 40000 40200 39200 52000 28000 40000 39671.00 2.03 0 0 40333 40166 39933 39766 39533 40250 39850 121 12000 5000 29600 50 1 2425215 969 -89.98 0.23 12 0.08 -444.00 175280.00 46200 20240305 -13.53 37350 20241209 6.96 41900 -4.65 20250213 38450 3.90 20250103 44600 -10.43 20240528 37350 6.96 20241209 0.00 N 004890 5000 121 억 49111 N N 1 N 00 N