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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13000,-310,5,-2.33,1524900965,116013,38.65,13280,13290,12990,17300,9320,13310,13144.74,2.87,0,26326,14130,13720,13260,12850,12390,13925,13055,63,3990,500,8250,10,1,12694120,1650,11.11,0.90,12,0.91,1170.00,14440.00,28100,20240605,-53.74,11890,20240312,9.34,17210,-24.46,20250204,12230,6.30,20250210,28100,-53.74,20240605,11890,9.34,20240312,4.96,N,004090,500,63 억,,364563,N,N,2,N,00,N
20250306,150150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13000,-310,5,-2.33,1433577275,108996,36.31,13280,13290,12990,17300,9320,13310,13152.56,2.87,0,26809,14130,13720,13260,12850,12390,13925,13055,63,3990,500,8250,10,1,12694120,1650,11.11,0.90,12,0.86,1170.00,14440.00,28100,20240605,-53.74,11890,20240312,9.34,17210,-24.46,20250204,12230,6.30,20250210,28100,-53.74,20240605,11890,9.34,20240312,4.96,N,004090,500,63 억,,364563,N,N,5,N,00,N
20250306,140150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13140,-170,5,-1.28,1174856675,89182,29.71,13280,13290,13090,17300,9320,13310,13173.69,2.87,0,25431,14130,13720,13260,12850,12390,13925,13055,63,3990,500,8250,10,1,12694120,1668,11.23,0.91,12,0.70,1170.00,14440.00,28100,20240605,-53.24,11890,20240312,10.51,17210,-23.65,20250204,12230,7.44,20250210,28100,-53.24,20240605,11890,10.51,20240312,4.96,N,004090,500,63 억,,364563,N,N,5,N,00,N
20250306,130149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13145,-165,5,-1.24,973210715,73816,24.59,13280,13290,13120,17300,9320,13310,13184.27,2.87,0,30071,14130,13720,13260,12850,12390,13925,13055,63,3990,500,8250,10,1,12694120,1669,11.24,0.91,12,0.58,1170.00,14440.00,28100,20240605,-53.22,11890,20240312,10.56,17210,-23.62,20250204,12230,7.48,20250210,28100,-53.22,20240605,11890,10.56,20240312,4.96,N,004090,500,63 억,,364563,N,N,5,N,00,N
20250306,120150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13190,-120,5,-0.90,925120470,70159,23.37,13280,13290,13120,17300,9320,13310,13186.05,2.87,0,30550,14130,13720,13260,12850,12390,13925,13055,63,3990,500,8250,10,1,12694120,1674,11.27,0.91,12,0.55,1170.00,14440.00,28100,20240605,-53.06,11890,20240312,10.93,17210,-23.36,20250204,12230,7.85,20250210,28100,-53.06,20240605,11890,10.93,20240312,4.96,N,004090,500,63 억,,364563,N,N,5,N,00,N
20250306,110149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13230,-80,5,-0.60,817842565,62015,20.66,13280,13290,13120,17300,9320,13310,13187.81,2.87,0,30314,14130,13720,13260,12850,12390,13925,13055,63,3990,500,8250,10,1,12694120,1679,11.31,0.92,12,0.49,1170.00,14440.00,28100,20240605,-52.92,11890,20240312,11.27,17210,-23.13,20250204,12230,8.18,20250210,28100,-52.92,20240605,11890,11.27,20240312,4.96,N,004090,500,63 억,,364563,N,N,5,N,00,N
20250306,100150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13230,-80,5,-0.60,378936020,28659,9.55,13280,13290,13130,17300,9320,13310,13222.22,2.87,0,12754,14130,13720,13260,12850,12390,13925,13055,63,3990,500,8250,10,1,12694120,1679,11.31,0.92,12,0.23,1170.00,14440.00,28100,20240605,-52.92,11890,20240312,11.27,17210,-23.13,20250204,12230,8.18,20250210,28100,-52.92,20240605,11890,11.27,20240312,4.96,N,004090,500,63 억,,364563,N,N,5,N,00,N
20250306,090150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13280,-30,5,-0.23,17511140,1324,0.44,13280,13280,13170,17300,9320,13310,13225.62,2.87,0,-407,14130,13720,13260,12850,12390,13925,13055,63,3990,500,8250,10,1,12694120,1686,11.35,0.92,12,0.01,1170.00,14440.00,28100,20240605,-52.74,11890,20240312,11.69,17210,-22.84,20250204,12230,8.59,20250210,28100,-52.74,20240605,11890,11.69,20240312,4.96,N,004090,500,63 억,,364563,N,N,5,N,00,N
20250305,160149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13310,510,2,3.98,3970888720,299548,415.38,12800,13670,12800,16640,8960,12800,13256.12,2.79,0,14336,13213,13006,12753,12546,12293,13110,12650,63,3840,500,7930,10,1,12694120,1690,11.38,0.92,12,2.36,1170.00,14440.00,28100,20240605,-52.63,11890,20240312,11.94,17210,-22.66,20250204,12230,8.83,20250210,28100,-52.63,20240605,11890,11.94,20240312,4.96,N,004090,500,63 억,,353794,N,N,5,N,00,N
20250305,150150,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13270,470,2,3.67,3767504355,284254,394.17,12800,13670,12800,16640,8960,12800,13254.01,2.79,0,13461,13213,13006,12753,12546,12293,13110,12650,63,3840,500,7930,10,1,12694120,1685,11.34,0.92,12,2.24,1170.00,14440.00,28100,20240605,-52.78,11890,20240312,11.61,17210,-22.89,20250204,12230,8.50,20250210,28100,-52.78,20240605,11890,11.61,20240312,4.96,N,004090,500,63 억,,353794,N,N,3,N,00,N
20250305,140149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13250,450,2,3.52,3607190135,272134,377.37,12800,13670,12800,16640,8960,12800,13255.20,2.79,0,9445,13213,13006,12753,12546,12293,13110,12650,63,3840,500,7930,10,1,12694120,1682,11.32,0.92,12,2.14,1170.00,14440.00,28100,20240605,-52.85,11890,20240312,11.44,17210,-23.01,20250204,12230,8.34,20250210,28100,-52.85,20240605,11890,11.44,20240312,4.96,N,004090,500,63 억,,353794,N,N,3,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 20250306 160150 55 40.00 KOSPI 비금속 N N N Y 40 N 13000 -310 5 -2.33 1524900965 116013 38.65 13280 13290 12990 17300 9320 13310 13144.74 2.87 0 26326 14130 13720 13260 12850 12390 13925 13055 63 3990 500 8250 10 1 12694120 1650 11.11 0.90 12 0.91 1170.00 14440.00 28100 20240605 -53.74 11890 20240312 9.34 17210 -24.46 20250204 12230 6.30 20250210 28100 -53.74 20240605 11890 9.34 20240312 4.96 N 004090 500 63 억 364563 N N 2 N 00 N
3 20250306 150150 55 40.00 KOSPI 비금속 N N N Y 40 N 13000 -310 5 -2.33 1433577275 108996 36.31 13280 13290 12990 17300 9320 13310 13152.56 2.87 0 26809 14130 13720 13260 12850 12390 13925 13055 63 3990 500 8250 10 1 12694120 1650 11.11 0.90 12 0.86 1170.00 14440.00 28100 20240605 -53.74 11890 20240312 9.34 17210 -24.46 20250204 12230 6.30 20250210 28100 -53.74 20240605 11890 9.34 20240312 4.96 N 004090 500 63 억 364563 N N 5 N 00 N
4 20250306 140150 55 40.00 KOSPI 비금속 N N N Y 40 N 13140 -170 5 -1.28 1174856675 89182 29.71 13280 13290 13090 17300 9320 13310 13173.69 2.87 0 25431 14130 13720 13260 12850 12390 13925 13055 63 3990 500 8250 10 1 12694120 1668 11.23 0.91 12 0.70 1170.00 14440.00 28100 20240605 -53.24 11890 20240312 10.51 17210 -23.65 20250204 12230 7.44 20250210 28100 -53.24 20240605 11890 10.51 20240312 4.96 N 004090 500 63 억 364563 N N 5 N 00 N
5 20250306 130149 55 40.00 KOSPI 비금속 N N N Y 40 N 13145 -165 5 -1.24 973210715 73816 24.59 13280 13290 13120 17300 9320 13310 13184.27 2.87 0 30071 14130 13720 13260 12850 12390 13925 13055 63 3990 500 8250 10 1 12694120 1669 11.24 0.91 12 0.58 1170.00 14440.00 28100 20240605 -53.22 11890 20240312 10.56 17210 -23.62 20250204 12230 7.48 20250210 28100 -53.22 20240605 11890 10.56 20240312 4.96 N 004090 500 63 억 364563 N N 5 N 00 N
6 20250306 120150 55 40.00 KOSPI 비금속 N N N Y 40 N 13190 -120 5 -0.90 925120470 70159 23.37 13280 13290 13120 17300 9320 13310 13186.05 2.87 0 30550 14130 13720 13260 12850 12390 13925 13055 63 3990 500 8250 10 1 12694120 1674 11.27 0.91 12 0.55 1170.00 14440.00 28100 20240605 -53.06 11890 20240312 10.93 17210 -23.36 20250204 12230 7.85 20250210 28100 -53.06 20240605 11890 10.93 20240312 4.96 N 004090 500 63 억 364563 N N 5 N 00 N
7 20250306 110149 55 40.00 KOSPI 비금속 N N N Y 40 N 13230 -80 5 -0.60 817842565 62015 20.66 13280 13290 13120 17300 9320 13310 13187.81 2.87 0 30314 14130 13720 13260 12850 12390 13925 13055 63 3990 500 8250 10 1 12694120 1679 11.31 0.92 12 0.49 1170.00 14440.00 28100 20240605 -52.92 11890 20240312 11.27 17210 -23.13 20250204 12230 8.18 20250210 28100 -52.92 20240605 11890 11.27 20240312 4.96 N 004090 500 63 억 364563 N N 5 N 00 N
8 20250306 100150 55 40.00 KOSPI 비금속 N N N Y 40 N 13230 -80 5 -0.60 378936020 28659 9.55 13280 13290 13130 17300 9320 13310 13222.22 2.87 0 12754 14130 13720 13260 12850 12390 13925 13055 63 3990 500 8250 10 1 12694120 1679 11.31 0.92 12 0.23 1170.00 14440.00 28100 20240605 -52.92 11890 20240312 11.27 17210 -23.13 20250204 12230 8.18 20250210 28100 -52.92 20240605 11890 11.27 20240312 4.96 N 004090 500 63 억 364563 N N 5 N 00 N
9 20250306 090150 55 40.00 KOSPI 비금속 N N N Y 40 N 13280 -30 5 -0.23 17511140 1324 0.44 13280 13280 13170 17300 9320 13310 13225.62 2.87 0 -407 14130 13720 13260 12850 12390 13925 13055 63 3990 500 8250 10 1 12694120 1686 11.35 0.92 12 0.01 1170.00 14440.00 28100 20240605 -52.74 11890 20240312 11.69 17210 -22.84 20250204 12230 8.59 20250210 28100 -52.74 20240605 11890 11.69 20240312 4.96 N 004090 500 63 억 364563 N N 5 N 00 N
10 20250305 160149 55 40.00 KOSPI 비금속 N N N Y 40 N 13310 510 2 3.98 3970888720 299548 415.38 12800 13670 12800 16640 8960 12800 13256.12 2.79 0 14336 13213 13006 12753 12546 12293 13110 12650 63 3840 500 7930 10 1 12694120 1690 11.38 0.92 12 2.36 1170.00 14440.00 28100 20240605 -52.63 11890 20240312 11.94 17210 -22.66 20250204 12230 8.83 20250210 28100 -52.63 20240605 11890 11.94 20240312 4.96 N 004090 500 63 억 353794 N N 5 N 00 N
11 20250305 150150 55 40.00 KOSPI 비금속 N N N Y 40 N 13270 470 2 3.67 3767504355 284254 394.17 12800 13670 12800 16640 8960 12800 13254.01 2.79 0 13461 13213 13006 12753 12546 12293 13110 12650 63 3840 500 7930 10 1 12694120 1685 11.34 0.92 12 2.24 1170.00 14440.00 28100 20240605 -52.78 11890 20240312 11.61 17210 -22.89 20250204 12230 8.50 20250210 28100 -52.78 20240605 11890 11.61 20240312 4.96 N 004090 500 63 억 353794 N N 3 N 00 N
12 20250305 140149 55 40.00 KOSPI 비금속 N N N Y 40 N 13250 450 2 3.52 3607190135 272134 377.37 12800 13670 12800 16640 8960 12800 13255.20 2.79 0 9445 13213 13006 12753 12546 12293 13110 12650 63 3840 500 7930 10 1 12694120 1682 11.32 0.92 12 2.14 1170.00 14440.00 28100 20240605 -52.85 11890 20240312 11.44 17210 -23.01 20250204 12230 8.34 20250210 28100 -52.85 20240605 11890 11.44 20240312 4.96 N 004090 500 63 억 353794 N N 3 N 00 N