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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160147,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12310,-320,5,-2.53,1070648640,87254,282.08,12520,12590,12150,16410,8850,12630,12270.48,2.51,0,2059,12723,12676,12603,12556,12483,12700,12580,63,3780,500,7830,10,1,12694120,1563,11.97,0.78,12,0.69,1028.00,15684.00,28100,20240605,-56.19,10880,20250409,13.14,17210,-28.47,20250204,10880,13.14,20250409,28100,-56.19,20240605,10880,13.14,20250409,4.27,Y,004090,500,63 억,,318340,N,N,2034,N,00,N
20250512,150149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12280,-350,5,-2.77,1004755510,81897,264.76,12520,12590,12150,16410,8850,12630,12268.53,2.51,0,3565,12723,12676,12603,12556,12483,12700,12580,63,3780,500,7830,10,1,12694120,1559,11.95,0.78,12,0.65,1028.00,15684.00,28100,20240605,-56.30,10880,20250409,12.87,17210,-28.65,20250204,10880,12.87,20250409,28100,-56.30,20240605,10880,12.87,20250409,4.27,Y,004090,500,63 억,,318340,N,N,1890,N,00,N
20250512,140149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12310,-320,5,-2.53,962634965,78471,253.69,12520,12590,12150,16410,8850,12630,12267.40,2.51,0,4635,12723,12676,12603,12556,12483,12700,12580,63,3780,500,7830,10,1,12694120,1563,11.97,0.78,12,0.62,1028.00,15684.00,28100,20240605,-56.19,10880,20250409,13.14,17210,-28.47,20250204,10880,13.14,20250409,28100,-56.19,20240605,10880,13.14,20250409,4.27,Y,004090,500,63 억,,318340,N,N,1890,N,00,N
20250512,130148,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12280,-350,5,-2.77,861388505,70235,227.06,12520,12590,12150,16410,8850,12630,12264.38,2.51,0,1754,12723,12676,12603,12556,12483,12700,12580,63,3780,500,7830,10,1,12694120,1559,11.95,0.78,12,0.55,1028.00,15684.00,28100,20240605,-56.30,10880,20250409,12.87,17210,-28.65,20250204,10880,12.87,20250409,28100,-56.30,20240605,10880,12.87,20250409,4.27,Y,004090,500,63 억,,318340,N,N,1890,N,00,N
20250512,120149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12270,-360,5,-2.85,786517435,64137,207.35,12520,12590,12150,16410,8850,12630,12263.08,2.51,0,404,12723,12676,12603,12556,12483,12700,12580,63,3780,500,7830,10,1,12694120,1558,11.94,0.78,12,0.51,1028.00,15684.00,28100,20240605,-56.33,10880,20250409,12.78,17210,-28.70,20250204,10880,12.78,20250409,28100,-56.33,20240605,10880,12.78,20250409,4.27,Y,004090,500,63 억,,318340,N,N,1890,N,00,N
20250512,110149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12300,-330,5,-2.61,680357105,55479,179.36,12520,12590,12150,16410,8850,12630,12263.33,2.51,0,3785,12723,12676,12603,12556,12483,12700,12580,63,3780,500,7830,10,1,12694120,1561,11.96,0.78,12,0.44,1028.00,15684.00,28100,20240605,-56.23,10880,20250409,13.05,17210,-28.53,20250204,10880,13.05,20250409,28100,-56.23,20240605,10880,13.05,20250409,4.27,Y,004090,500,63 억,,318340,N,N,1890,N,00,N
20250512,100149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12280,-350,5,-2.77,564421075,46016,148.77,12520,12590,12150,16410,8850,12630,12265.76,2.51,0,1045,12723,12676,12603,12556,12483,12700,12580,63,3780,500,7830,10,1,12694120,1559,11.95,0.78,12,0.36,1028.00,15684.00,28100,20240605,-56.30,10880,20250409,12.87,17210,-28.65,20250204,10880,12.87,20250409,28100,-56.30,20240605,10880,12.87,20250409,4.27,Y,004090,500,63 억,,318340,N,N,1890,N,00,N
20250512,090149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12500,-130,5,-1.03,12193190,975,3.15,12520,12590,12500,16410,8850,12630,12505.84,2.51,0,-3,12723,12676,12603,12556,12483,12700,12580,63,3780,500,7830,10,1,12694120,1587,12.16,0.80,12,0.01,1028.00,15684.00,28100,20240605,-55.52,10880,20250409,14.89,17210,-27.37,20250204,10880,14.89,20250409,28100,-55.52,20240605,10880,14.89,20250409,4.27,Y,004090,500,63 억,,318340,N,N,1890,N,00,N
20250509,160148,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12630,60,2,0.48,389363060,30932,71.56,12610,12650,12530,16340,8800,12570,12587.71,2.51,0,-3551,12856,12712,12616,12472,12376,12785,12545,63,3770,500,7790,10,1,12694120,1603,12.29,0.81,12,0.24,1028.00,15684.00,28100,20240605,-55.05,10880,20250409,16.08,17210,-26.61,20250204,10880,16.08,20250409,28100,-55.05,20240605,10880,16.08,20250409,4.21,Y,004090,500,63 억,,318901,N,N,1890,N,00,N
20250509,150148,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12600,30,2,0.24,360630330,28657,66.30,12610,12650,12530,16340,8800,12570,12584.37,2.51,0,-3003,12856,12712,12616,12472,12376,12785,12545,63,3770,500,7790,10,1,12694120,1599,12.26,0.80,12,0.23,1028.00,15684.00,28100,20240605,-55.16,10880,20250409,15.81,17210,-26.79,20250204,10880,15.81,20250409,28100,-55.16,20240605,10880,15.81,20250409,4.21,Y,004090,500,63 억,,318901,N,N,1743,N,00,N
20250509,140148,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12570,0,3,0.00,309924760,24629,56.98,12610,12650,12530,16340,8800,12570,12583.73,2.51,0,-2596,12856,12712,12616,12472,12376,12785,12545,63,3770,500,7790,10,1,12694120,1596,12.23,0.80,12,0.19,1028.00,15684.00,28100,20240605,-55.27,10880,20250409,15.53,17210,-26.96,20250204,10880,15.53,20250409,28100,-55.27,20240605,10880,15.53,20250409,4.21,Y,004090,500,63 억,,318901,N,N,1743,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 20250512 160147 55 40.00 KOSPI 비금속 N N N Y 40 N 12310 -320 5 -2.53 1070648640 87254 282.08 12520 12590 12150 16410 8850 12630 12270.48 2.51 0 2059 12723 12676 12603 12556 12483 12700 12580 63 3780 500 7830 10 1 12694120 1563 11.97 0.78 12 0.69 1028.00 15684.00 28100 20240605 -56.19 10880 20250409 13.14 17210 -28.47 20250204 10880 13.14 20250409 28100 -56.19 20240605 10880 13.14 20250409 4.27 Y 004090 500 63 억 318340 N N 2034 N 00 N
3 20250512 150149 55 40.00 KOSPI 비금속 N N N Y 40 N 12280 -350 5 -2.77 1004755510 81897 264.76 12520 12590 12150 16410 8850 12630 12268.53 2.51 0 3565 12723 12676 12603 12556 12483 12700 12580 63 3780 500 7830 10 1 12694120 1559 11.95 0.78 12 0.65 1028.00 15684.00 28100 20240605 -56.30 10880 20250409 12.87 17210 -28.65 20250204 10880 12.87 20250409 28100 -56.30 20240605 10880 12.87 20250409 4.27 Y 004090 500 63 억 318340 N N 1890 N 00 N
4 20250512 140149 55 40.00 KOSPI 비금속 N N N Y 40 N 12310 -320 5 -2.53 962634965 78471 253.69 12520 12590 12150 16410 8850 12630 12267.40 2.51 0 4635 12723 12676 12603 12556 12483 12700 12580 63 3780 500 7830 10 1 12694120 1563 11.97 0.78 12 0.62 1028.00 15684.00 28100 20240605 -56.19 10880 20250409 13.14 17210 -28.47 20250204 10880 13.14 20250409 28100 -56.19 20240605 10880 13.14 20250409 4.27 Y 004090 500 63 억 318340 N N 1890 N 00 N
5 20250512 130148 55 40.00 KOSPI 비금속 N N N Y 40 N 12280 -350 5 -2.77 861388505 70235 227.06 12520 12590 12150 16410 8850 12630 12264.38 2.51 0 1754 12723 12676 12603 12556 12483 12700 12580 63 3780 500 7830 10 1 12694120 1559 11.95 0.78 12 0.55 1028.00 15684.00 28100 20240605 -56.30 10880 20250409 12.87 17210 -28.65 20250204 10880 12.87 20250409 28100 -56.30 20240605 10880 12.87 20250409 4.27 Y 004090 500 63 억 318340 N N 1890 N 00 N
6 20250512 120149 55 40.00 KOSPI 비금속 N N N Y 40 N 12270 -360 5 -2.85 786517435 64137 207.35 12520 12590 12150 16410 8850 12630 12263.08 2.51 0 404 12723 12676 12603 12556 12483 12700 12580 63 3780 500 7830 10 1 12694120 1558 11.94 0.78 12 0.51 1028.00 15684.00 28100 20240605 -56.33 10880 20250409 12.78 17210 -28.70 20250204 10880 12.78 20250409 28100 -56.33 20240605 10880 12.78 20250409 4.27 Y 004090 500 63 억 318340 N N 1890 N 00 N
7 20250512 110149 55 40.00 KOSPI 비금속 N N N Y 40 N 12300 -330 5 -2.61 680357105 55479 179.36 12520 12590 12150 16410 8850 12630 12263.33 2.51 0 3785 12723 12676 12603 12556 12483 12700 12580 63 3780 500 7830 10 1 12694120 1561 11.96 0.78 12 0.44 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 4.27 Y 004090 500 63 억 318340 N N 1890 N 00 N
8 20250512 100149 55 40.00 KOSPI 비금속 N N N Y 40 N 12280 -350 5 -2.77 564421075 46016 148.77 12520 12590 12150 16410 8850 12630 12265.76 2.51 0 1045 12723 12676 12603 12556 12483 12700 12580 63 3780 500 7830 10 1 12694120 1559 11.95 0.78 12 0.36 1028.00 15684.00 28100 20240605 -56.30 10880 20250409 12.87 17210 -28.65 20250204 10880 12.87 20250409 28100 -56.30 20240605 10880 12.87 20250409 4.27 Y 004090 500 63 억 318340 N N 1890 N 00 N
9 20250512 090149 55 40.00 KOSPI 비금속 N N N Y 40 N 12500 -130 5 -1.03 12193190 975 3.15 12520 12590 12500 16410 8850 12630 12505.84 2.51 0 -3 12723 12676 12603 12556 12483 12700 12580 63 3780 500 7830 10 1 12694120 1587 12.16 0.80 12 0.01 1028.00 15684.00 28100 20240605 -55.52 10880 20250409 14.89 17210 -27.37 20250204 10880 14.89 20250409 28100 -55.52 20240605 10880 14.89 20250409 4.27 Y 004090 500 63 억 318340 N N 1890 N 00 N
10 20250509 160148 55 40.00 KOSPI 비금속 N N N Y 40 N 12630 60 2 0.48 389363060 30932 71.56 12610 12650 12530 16340 8800 12570 12587.71 2.51 0 -3551 12856 12712 12616 12472 12376 12785 12545 63 3770 500 7790 10 1 12694120 1603 12.29 0.81 12 0.24 1028.00 15684.00 28100 20240605 -55.05 10880 20250409 16.08 17210 -26.61 20250204 10880 16.08 20250409 28100 -55.05 20240605 10880 16.08 20250409 4.21 Y 004090 500 63 억 318901 N N 1890 N 00 N
11 20250509 150148 55 40.00 KOSPI 비금속 N N N Y 40 N 12600 30 2 0.24 360630330 28657 66.30 12610 12650 12530 16340 8800 12570 12584.37 2.51 0 -3003 12856 12712 12616 12472 12376 12785 12545 63 3770 500 7790 10 1 12694120 1599 12.26 0.80 12 0.23 1028.00 15684.00 28100 20240605 -55.16 10880 20250409 15.81 17210 -26.79 20250204 10880 15.81 20250409 28100 -55.16 20240605 10880 15.81 20250409 4.21 Y 004090 500 63 억 318901 N N 1743 N 00 N
12 20250509 140148 55 40.00 KOSPI 비금속 N N N Y 40 N 12570 0 3 0.00 309924760 24629 56.98 12610 12650 12530 16340 8800 12570 12583.73 2.51 0 -2596 12856 12712 12616 12472 12376 12785 12545 63 3770 500 7790 10 1 12694120 1596 12.23 0.80 12 0.19 1028.00 15684.00 28100 20240605 -55.27 10880 20250409 15.53 17210 -26.96 20250204 10880 15.53 20250409 28100 -55.27 20240605 10880 15.53 20250409 4.21 Y 004090 500 63 억 318901 N N 1743 N 00 N