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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,11820,70,2,0.60,579930365,49028,107.48,11850,11910,11770,15270,8230,11750,11828.55,2.47,0,7019,11943,11846,11653,11556,11363,11895,11605,63,3520,500,7280,10,1,12694120,1500,11.50,0.75,12,0.39,1028.00,15684.00,28100,20240605,-57.94,10880,20250409,8.64,17210,-31.32,20250204,10880,8.64,20250409,28100,-57.94,20240605,10880,8.64,20250409,4.23,Y,004090,500,63 억,,313725,N,N,6840,N,00,N
20250414,150151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,11770,20,2,0.17,555507015,46961,102.95,11850,11910,11770,15270,8230,11750,11829.11,2.47,0,7675,11943,11846,11653,11556,11363,11895,11605,63,3520,500,7280,10,1,12694120,1494,11.45,0.75,12,0.37,1028.00,15684.00,28100,20240605,-58.11,10880,20250409,8.18,17210,-31.61,20250204,10880,8.18,20250409,28100,-58.11,20240605,10880,8.18,20250409,4.23,Y,004090,500,63 억,,313725,N,N,8350,N,00,N
20250414,140150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,11800,50,2,0.43,463382945,39151,85.83,11850,11910,11780,15270,8230,11750,11835.79,2.47,0,4171,11943,11846,11653,11556,11363,11895,11605,63,3520,500,7280,10,1,12694120,1498,11.48,0.75,12,0.31,1028.00,15684.00,28100,20240605,-58.01,10880,20250409,8.46,17210,-31.44,20250204,10880,8.46,20250409,28100,-58.01,20240605,10880,8.46,20250409,4.23,Y,004090,500,63 억,,313725,N,N,8350,N,00,N
20250414,130150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,11830,80,2,0.68,413081635,34890,76.49,11850,11910,11780,15270,8230,11750,11839.54,2.47,0,4461,11943,11846,11653,11556,11363,11895,11605,63,3520,500,7280,10,1,12694120,1502,11.51,0.75,12,0.27,1028.00,15684.00,28100,20240605,-57.90,10880,20250409,8.73,17210,-31.26,20250204,10880,8.73,20250409,28100,-57.90,20240605,10880,8.73,20250409,4.23,Y,004090,500,63 억,,313725,N,N,8350,N,00,N
20250414,120151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,11790,40,2,0.34,354471395,29925,65.60,11850,11910,11780,15270,8230,11750,11845.33,2.47,0,4987,11943,11846,11653,11556,11363,11895,11605,63,3520,500,7280,10,1,12694120,1497,11.47,0.75,12,0.24,1028.00,15684.00,28100,20240605,-58.04,10880,20250409,8.36,17210,-31.49,20250204,10880,8.36,20250409,28100,-58.04,20240605,10880,8.36,20250409,4.23,Y,004090,500,63 억,,313725,N,N,8350,N,00,N
20250414,110150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,11840,90,2,0.77,275833395,23262,51.00,11850,11910,11780,15270,8230,11750,11857.68,2.47,0,8304,11943,11846,11653,11556,11363,11895,11605,63,3520,500,7280,10,1,12694120,1503,11.52,0.75,12,0.18,1028.00,15684.00,28100,20240605,-57.86,10880,20250409,8.82,17210,-31.20,20250204,10880,8.82,20250409,28100,-57.86,20240605,10880,8.82,20250409,4.23,Y,004090,500,63 억,,313725,N,N,8350,N,00,N
20250414,100150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,11870,120,2,1.02,193365225,16313,35.76,11850,11910,11780,15270,8230,11750,11853.44,2.47,0,7856,11943,11846,11653,11556,11363,11895,11605,63,3520,500,7280,10,1,12694120,1507,11.55,0.76,12,0.13,1028.00,15684.00,28100,20240605,-57.76,10880,20250409,9.10,17210,-31.03,20250204,10880,9.10,20250409,28100,-57.76,20240605,10880,9.10,20250409,4.23,Y,004090,500,63 억,,313725,N,N,8350,N,00,N
20250414,090150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,11850,100,2,0.85,19497870,1644,3.60,11850,11910,11850,15270,8230,11750,11860.02,2.47,0,-19,11943,11846,11653,11556,11363,11895,11605,63,3520,500,7280,10,1,12694120,1504,11.53,0.76,12,0.01,1028.00,15684.00,28100,20240605,-57.83,10880,20250409,8.92,17210,-31.14,20250204,10880,8.92,20250409,28100,-57.83,20240605,10880,8.92,20250409,4.23,Y,004090,500,63 억,,313725,N,N,8350,N,00,N
20250411,160150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,11750,-140,5,-1.18,530186050,45614,51.10,11700,11750,11460,15450,8330,11890,11623.32,2.53,0,-8179,12210,12050,11730,11570,11250,12130,11650,63,3560,500,7370,10,1,12694120,1492,11.43,0.75,12,0.36,1028.00,15684.00,28100,20240605,-58.19,10880,20250409,8.00,17210,-31.73,20250204,10880,8.00,20250409,28100,-58.19,20240605,10880,8.00,20250409,4.23,Y,004090,500,63 억,,320946,N,N,8350,N,00,N
20250411,150150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,11720,-170,5,-1.43,445221970,38374,42.99,11700,11720,11460,15450,8330,11890,11602.18,2.53,0,-7376,12210,12050,11730,11570,11250,12130,11650,63,3560,500,7370,10,1,12694120,1488,11.40,0.75,12,0.30,1028.00,15684.00,28100,20240605,-58.29,10880,20250409,7.72,17210,-31.90,20250204,10880,7.72,20250409,28100,-58.29,20240605,10880,7.72,20250409,4.23,Y,004090,500,63 억,,320946,N,N,3151,N,00,N
20250411,140150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,11680,-210,5,-1.77,376236120,32475,36.38,11700,11710,11460,15450,8330,11890,11585.41,2.53,0,-2888,12210,12050,11730,11570,11250,12130,11650,63,3560,500,7370,10,1,12694120,1483,11.36,0.74,12,0.26,1028.00,15684.00,28100,20240605,-58.43,10880,20250409,7.35,17210,-32.13,20250204,10880,7.35,20250409,28100,-58.43,20240605,10880,7.35,20250409,4.23,Y,004090,500,63 억,,320946,N,N,3151,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 20250414 160150 55 40.00 KOSPI 비금속 N N N Y 40 N 11820 70 2 0.60 579930365 49028 107.48 11850 11910 11770 15270 8230 11750 11828.55 2.47 0 7019 11943 11846 11653 11556 11363 11895 11605 63 3520 500 7280 10 1 12694120 1500 11.50 0.75 12 0.39 1028.00 15684.00 28100 20240605 -57.94 10880 20250409 8.64 17210 -31.32 20250204 10880 8.64 20250409 28100 -57.94 20240605 10880 8.64 20250409 4.23 Y 004090 500 63 억 313725 N N 6840 N 00 N
3 20250414 150151 55 40.00 KOSPI 비금속 N N N Y 40 N 11770 20 2 0.17 555507015 46961 102.95 11850 11910 11770 15270 8230 11750 11829.11 2.47 0 7675 11943 11846 11653 11556 11363 11895 11605 63 3520 500 7280 10 1 12694120 1494 11.45 0.75 12 0.37 1028.00 15684.00 28100 20240605 -58.11 10880 20250409 8.18 17210 -31.61 20250204 10880 8.18 20250409 28100 -58.11 20240605 10880 8.18 20250409 4.23 Y 004090 500 63 억 313725 N N 8350 N 00 N
4 20250414 140150 55 40.00 KOSPI 비금속 N N N Y 40 N 11800 50 2 0.43 463382945 39151 85.83 11850 11910 11780 15270 8230 11750 11835.79 2.47 0 4171 11943 11846 11653 11556 11363 11895 11605 63 3520 500 7280 10 1 12694120 1498 11.48 0.75 12 0.31 1028.00 15684.00 28100 20240605 -58.01 10880 20250409 8.46 17210 -31.44 20250204 10880 8.46 20250409 28100 -58.01 20240605 10880 8.46 20250409 4.23 Y 004090 500 63 억 313725 N N 8350 N 00 N
5 20250414 130150 55 40.00 KOSPI 비금속 N N N Y 40 N 11830 80 2 0.68 413081635 34890 76.49 11850 11910 11780 15270 8230 11750 11839.54 2.47 0 4461 11943 11846 11653 11556 11363 11895 11605 63 3520 500 7280 10 1 12694120 1502 11.51 0.75 12 0.27 1028.00 15684.00 28100 20240605 -57.90 10880 20250409 8.73 17210 -31.26 20250204 10880 8.73 20250409 28100 -57.90 20240605 10880 8.73 20250409 4.23 Y 004090 500 63 억 313725 N N 8350 N 00 N
6 20250414 120151 55 40.00 KOSPI 비금속 N N N Y 40 N 11790 40 2 0.34 354471395 29925 65.60 11850 11910 11780 15270 8230 11750 11845.33 2.47 0 4987 11943 11846 11653 11556 11363 11895 11605 63 3520 500 7280 10 1 12694120 1497 11.47 0.75 12 0.24 1028.00 15684.00 28100 20240605 -58.04 10880 20250409 8.36 17210 -31.49 20250204 10880 8.36 20250409 28100 -58.04 20240605 10880 8.36 20250409 4.23 Y 004090 500 63 억 313725 N N 8350 N 00 N
7 20250414 110150 55 40.00 KOSPI 비금속 N N N Y 40 N 11840 90 2 0.77 275833395 23262 51.00 11850 11910 11780 15270 8230 11750 11857.68 2.47 0 8304 11943 11846 11653 11556 11363 11895 11605 63 3520 500 7280 10 1 12694120 1503 11.52 0.75 12 0.18 1028.00 15684.00 28100 20240605 -57.86 10880 20250409 8.82 17210 -31.20 20250204 10880 8.82 20250409 28100 -57.86 20240605 10880 8.82 20250409 4.23 Y 004090 500 63 억 313725 N N 8350 N 00 N
8 20250414 100150 55 40.00 KOSPI 비금속 N N N Y 40 N 11870 120 2 1.02 193365225 16313 35.76 11850 11910 11780 15270 8230 11750 11853.44 2.47 0 7856 11943 11846 11653 11556 11363 11895 11605 63 3520 500 7280 10 1 12694120 1507 11.55 0.76 12 0.13 1028.00 15684.00 28100 20240605 -57.76 10880 20250409 9.10 17210 -31.03 20250204 10880 9.10 20250409 28100 -57.76 20240605 10880 9.10 20250409 4.23 Y 004090 500 63 억 313725 N N 8350 N 00 N
9 20250414 090150 55 40.00 KOSPI 비금속 N N N Y 40 N 11850 100 2 0.85 19497870 1644 3.60 11850 11910 11850 15270 8230 11750 11860.02 2.47 0 -19 11943 11846 11653 11556 11363 11895 11605 63 3520 500 7280 10 1 12694120 1504 11.53 0.76 12 0.01 1028.00 15684.00 28100 20240605 -57.83 10880 20250409 8.92 17210 -31.14 20250204 10880 8.92 20250409 28100 -57.83 20240605 10880 8.92 20250409 4.23 Y 004090 500 63 억 313725 N N 8350 N 00 N
10 20250411 160150 55 40.00 KOSPI 비금속 N N N Y 40 N 11750 -140 5 -1.18 530186050 45614 51.10 11700 11750 11460 15450 8330 11890 11623.32 2.53 0 -8179 12210 12050 11730 11570 11250 12130 11650 63 3560 500 7370 10 1 12694120 1492 11.43 0.75 12 0.36 1028.00 15684.00 28100 20240605 -58.19 10880 20250409 8.00 17210 -31.73 20250204 10880 8.00 20250409 28100 -58.19 20240605 10880 8.00 20250409 4.23 Y 004090 500 63 억 320946 N N 8350 N 00 N
11 20250411 150150 55 40.00 KOSPI 비금속 N N N Y 40 N 11720 -170 5 -1.43 445221970 38374 42.99 11700 11720 11460 15450 8330 11890 11602.18 2.53 0 -7376 12210 12050 11730 11570 11250 12130 11650 63 3560 500 7370 10 1 12694120 1488 11.40 0.75 12 0.30 1028.00 15684.00 28100 20240605 -58.29 10880 20250409 7.72 17210 -31.90 20250204 10880 7.72 20250409 28100 -58.29 20240605 10880 7.72 20250409 4.23 Y 004090 500 63 억 320946 N N 3151 N 00 N
12 20250411 140150 55 40.00 KOSPI 비금속 N N N Y 40 N 11680 -210 5 -1.77 376236120 32475 36.38 11700 11710 11460 15450 8330 11890 11585.41 2.53 0 -2888 12210 12050 11730 11570 11250 12130 11650 63 3560 500 7370 10 1 12694120 1483 11.36 0.74 12 0.26 1028.00 15684.00 28100 20240605 -58.43 10880 20250409 7.35 17210 -32.13 20250204 10880 7.35 20250409 28100 -58.43 20240605 10880 7.35 20250409 4.23 Y 004090 500 63 억 320946 N N 3151 N 00 N