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
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
20250306,160158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40250,50,2,0.12,73482200,1832,135.80,40250,40300,39950,52200,28150,40200,40110.37,2.00,0,8,40766,40482,40016,39732,39266,40625,39875,121,12000,5000,29740,50,1,2425215,976,-90.65,0.23,12,0.08,-444.00,175280.00,47300,20240222,-14.90,37350,20241209,7.76,41900,-3.94,20250213,38450,4.68,20250103,46150,-12.78,20240306,37350,7.76,20241209,0.00,N,004890,5000,121 억,,48414,N,N,2,N,00,N
20250306,150158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40250,50,2,0.12,68486600,1707,126.54,40250,40300,40000,52200,28150,40200,40121.03,2.00,0,8,40766,40482,40016,39732,39266,40625,39875,121,12000,5000,29740,50,1,2425215,976,-90.65,0.23,12,0.07,-444.00,175280.00,47300,20240222,-14.90,37350,20241209,7.76,41900,-3.94,20250213,38450,4.68,20250103,46150,-12.78,20240306,37350,7.76,20241209,0.00,N,004890,5000,121 억,,48414,N,N,0,N,00,N
20250306,140158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,-50,5,-0.12,49642400,1236,91.62,40250,40300,40050,52200,28150,40200,40163.75,2.00,0,8,40766,40482,40016,39732,39266,40625,39875,121,12000,5000,29740,50,1,2425215,974,-90.43,0.23,12,0.05,-444.00,175280.00,47300,20240222,-15.12,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,46150,-13.00,20240306,37350,7.50,20241209,0.00,N,004890,5000,121 억,,48414,N,N,0,N,00,N
20250306,130157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,0,3,0.00,22964200,571,42.33,40250,40300,40200,52200,28150,40200,40217.51,2.00,0,2,40766,40482,40016,39732,39266,40625,39875,121,12000,5000,29740,50,1,2425215,975,-90.54,0.23,12,0.02,-444.00,175280.00,47300,20240222,-15.01,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,46150,-12.89,20240306,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48414,N,N,0,N,00,N
20250306,120158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40250,50,2,0.12,11828800,294,21.79,40250,40300,40200,52200,28150,40200,40234.01,2.00,0,2,40766,40482,40016,39732,39266,40625,39875,121,12000,5000,29740,50,1,2425215,976,-90.65,0.23,12,0.01,-444.00,175280.00,47300,20240222,-14.90,37350,20241209,7.76,41900,-3.94,20250213,38450,4.68,20250103,46150,-12.78,20240306,37350,7.76,20241209,0.00,N,004890,5000,121 억,,48414,N,N,0,N,00,N
20250306,110157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40250,50,2,0.12,11828800,294,21.79,40250,40300,40200,52200,28150,40200,40234.01,2.00,0,2,40766,40482,40016,39732,39266,40625,39875,121,12000,5000,29740,50,1,2425215,976,-90.65,0.23,12,0.01,-444.00,175280.00,47300,20240222,-14.90,37350,20241209,7.76,41900,-3.94,20250213,38450,4.68,20250103,46150,-12.78,20240306,37350,7.76,20241209,0.00,N,004890,5000,121 억,,48414,N,N,0,N,00,N
20250306,100158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,0,3,0.00,2412100,60,4.45,40250,40250,40200,52200,28150,40200,40201.67,2.00,0,2,40766,40482,40016,39732,39266,40625,39875,121,12000,5000,29740,50,1,2425215,975,-90.54,0.23,12,0.00,-444.00,175280.00,47300,20240222,-15.01,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,46150,-12.89,20240306,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48414,N,N,0,N,00,N
20250306,090158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,0,3,0.00,0,0,0.00,0,0,0,52200,28150,40200,0.00,2.00,0,0,40766,40482,40016,39732,39266,40625,39875,121,12000,5000,29740,50,1,2425215,975,-90.54,0.23,12,0.00,-444.00,175280.00,47300,20240222,-15.01,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,46150,-12.89,20240306,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48414,N,N,0,N,00,N
20250305,160157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,550,2,1.39,54009750,1349,44.58,39650,40300,39550,51500,27800,39650,40036.88,2.00,0,-18,40550,40100,39850,39400,39150,39975,39275,121,11850,5000,29340,50,1,2425215,975,-90.54,0.23,12,0.06,-444.00,175280.00,47300,20240222,-15.01,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,46200,-12.99,20240305,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48434,N,N,0,N,00,N
20250305,150158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,500,2,1.26,48870000,1221,40.35,39650,40300,39550,51500,27800,39650,40024.57,2.00,0,-19,40550,40100,39850,39400,39150,39975,39275,121,11850,5000,29340,50,1,2425215,974,-90.43,0.23,12,0.05,-444.00,175280.00,47300,20240222,-15.12,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,46200,-13.10,20240305,37350,7.50,20241209,0.00,N,004890,5000,121 억,,48434,N,N,0,N,00,N
20250305,140157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,550,2,1.39,42558650,1064,35.16,39650,40300,39550,51500,27800,39650,39998.73,2.00,0,-23,40550,40100,39850,39400,39150,39975,39275,121,11850,5000,29340,50,1,2425215,975,-90.54,0.23,12,0.04,-444.00,175280.00,47300,20240222,-15.01,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,46200,-12.99,20240305,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48434,N,N,0,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 160158 57 100.00 KOSPI 금속 N N N N N 40250 50 2 0.12 73482200 1832 135.80 40250 40300 39950 52200 28150 40200 40110.37 2.00 0 8 40766 40482 40016 39732 39266 40625 39875 121 12000 5000 29740 50 1 2425215 976 -90.65 0.23 12 0.08 -444.00 175280.00 47300 20240222 -14.90 37350 20241209 7.76 41900 -3.94 20250213 38450 4.68 20250103 46150 -12.78 20240306 37350 7.76 20241209 0.00 N 004890 5000 121 억 48414 N N 2 N 00 N
3 20250306 150158 57 100.00 KOSPI 금속 N N N N N 40250 50 2 0.12 68486600 1707 126.54 40250 40300 40000 52200 28150 40200 40121.03 2.00 0 8 40766 40482 40016 39732 39266 40625 39875 121 12000 5000 29740 50 1 2425215 976 -90.65 0.23 12 0.07 -444.00 175280.00 47300 20240222 -14.90 37350 20241209 7.76 41900 -3.94 20250213 38450 4.68 20250103 46150 -12.78 20240306 37350 7.76 20241209 0.00 N 004890 5000 121 억 48414 N N 0 N 00 N
4 20250306 140158 57 100.00 KOSPI 금속 N N N N N 40150 -50 5 -0.12 49642400 1236 91.62 40250 40300 40050 52200 28150 40200 40163.75 2.00 0 8 40766 40482 40016 39732 39266 40625 39875 121 12000 5000 29740 50 1 2425215 974 -90.43 0.23 12 0.05 -444.00 175280.00 47300 20240222 -15.12 37350 20241209 7.50 41900 -4.18 20250213 38450 4.42 20250103 46150 -13.00 20240306 37350 7.50 20241209 0.00 N 004890 5000 121 억 48414 N N 0 N 00 N
5 20250306 130157 57 100.00 KOSPI 금속 N N N N N 40200 0 3 0.00 22964200 571 42.33 40250 40300 40200 52200 28150 40200 40217.51 2.00 0 2 40766 40482 40016 39732 39266 40625 39875 121 12000 5000 29740 50 1 2425215 975 -90.54 0.23 12 0.02 -444.00 175280.00 47300 20240222 -15.01 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 46150 -12.89 20240306 37350 7.63 20241209 0.00 N 004890 5000 121 억 48414 N N 0 N 00 N
6 20250306 120158 57 100.00 KOSPI 금속 N N N N N 40250 50 2 0.12 11828800 294 21.79 40250 40300 40200 52200 28150 40200 40234.01 2.00 0 2 40766 40482 40016 39732 39266 40625 39875 121 12000 5000 29740 50 1 2425215 976 -90.65 0.23 12 0.01 -444.00 175280.00 47300 20240222 -14.90 37350 20241209 7.76 41900 -3.94 20250213 38450 4.68 20250103 46150 -12.78 20240306 37350 7.76 20241209 0.00 N 004890 5000 121 억 48414 N N 0 N 00 N
7 20250306 110157 57 100.00 KOSPI 금속 N N N N N 40250 50 2 0.12 11828800 294 21.79 40250 40300 40200 52200 28150 40200 40234.01 2.00 0 2 40766 40482 40016 39732 39266 40625 39875 121 12000 5000 29740 50 1 2425215 976 -90.65 0.23 12 0.01 -444.00 175280.00 47300 20240222 -14.90 37350 20241209 7.76 41900 -3.94 20250213 38450 4.68 20250103 46150 -12.78 20240306 37350 7.76 20241209 0.00 N 004890 5000 121 억 48414 N N 0 N 00 N
8 20250306 100158 57 100.00 KOSPI 금속 N N N N N 40200 0 3 0.00 2412100 60 4.45 40250 40250 40200 52200 28150 40200 40201.67 2.00 0 2 40766 40482 40016 39732 39266 40625 39875 121 12000 5000 29740 50 1 2425215 975 -90.54 0.23 12 0.00 -444.00 175280.00 47300 20240222 -15.01 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 46150 -12.89 20240306 37350 7.63 20241209 0.00 N 004890 5000 121 억 48414 N N 0 N 00 N
9 20250306 090158 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 40766 40482 40016 39732 39266 40625 39875 121 12000 5000 29740 50 1 2425215 975 -90.54 0.23 12 0.00 -444.00 175280.00 47300 20240222 -15.01 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 46150 -12.89 20240306 37350 7.63 20241209 0.00 N 004890 5000 121 억 48414 N N 0 N 00 N
10 20250305 160157 57 100.00 KOSPI 금속 N N N N N 40200 550 2 1.39 54009750 1349 44.58 39650 40300 39550 51500 27800 39650 40036.88 2.00 0 -18 40550 40100 39850 39400 39150 39975 39275 121 11850 5000 29340 50 1 2425215 975 -90.54 0.23 12 0.06 -444.00 175280.00 47300 20240222 -15.01 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 46200 -12.99 20240305 37350 7.63 20241209 0.00 N 004890 5000 121 억 48434 N N 0 N 00 N
11 20250305 150158 57 100.00 KOSPI 금속 N N N N N 40150 500 2 1.26 48870000 1221 40.35 39650 40300 39550 51500 27800 39650 40024.57 2.00 0 -19 40550 40100 39850 39400 39150 39975 39275 121 11850 5000 29340 50 1 2425215 974 -90.43 0.23 12 0.05 -444.00 175280.00 47300 20240222 -15.12 37350 20241209 7.50 41900 -4.18 20250213 38450 4.42 20250103 46200 -13.10 20240305 37350 7.50 20241209 0.00 N 004890 5000 121 억 48434 N N 0 N 00 N
12 20250305 140157 57 100.00 KOSPI 금속 N N N N N 40200 550 2 1.39 42558650 1064 35.16 39650 40300 39550 51500 27800 39650 39998.73 2.00 0 -23 40550 40100 39850 39400 39150 39975 39275 121 11850 5000 29340 50 1 2425215 975 -90.54 0.23 12 0.04 -444.00 175280.00 47300 20240222 -15.01 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 46200 -12.99 20240305 37350 7.63 20241209 0.00 N 004890 5000 121 억 48434 N N 0 N 00 N