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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12720,-170,5,-1.32,905221090,70413,111.02,12890,13040,12720,16750,9030,12890,12856.33,3.21,0,-13161,13096,12992,12856,12752,12616,13010,12770,63,3860,500,7990,10,1,12694120,1615,10.87,0.88,12,0.55,1170.00,14440.00,28100,20240605,-54.73,11890,20240312,6.98,17210,-26.09,20250204,12230,4.01,20250210,28100,-54.73,20240605,11950,6.44,20240313,5.02,N,004090,500,63 억,,407433,N,N,36,N,00,N
20250313,150152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12740,-150,5,-1.16,769657690,59766,94.23,12890,13040,12730,16750,9030,12890,12877.85,3.21,0,-10075,13096,12992,12856,12752,12616,13010,12770,63,3860,500,7990,10,1,12694120,1617,10.89,0.88,12,0.47,1170.00,14440.00,28100,20240605,-54.66,11890,20240312,7.15,17210,-25.97,20250204,12230,4.17,20250210,28100,-54.66,20240605,11950,6.61,20240313,5.02,N,004090,500,63 억,,407433,N,N,15,N,00,N
20250313,140152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12810,-80,5,-0.62,627431500,48636,76.68,12890,13040,12780,16750,9030,12890,12900.56,3.21,0,-4400,13096,12992,12856,12752,12616,13010,12770,63,3860,500,7990,10,1,12694120,1626,10.95,0.89,12,0.38,1170.00,14440.00,28100,20240605,-54.41,11890,20240312,7.74,17210,-25.57,20250204,12230,4.74,20250210,28100,-54.41,20240605,11950,7.20,20240313,5.02,N,004090,500,63 억,,407433,N,N,15,N,00,N
20250313,130152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12820,-70,5,-0.54,515275065,39876,62.87,12890,13040,12820,16750,9030,12890,12921.94,3.21,0,-4688,13096,12992,12856,12752,12616,13010,12770,63,3860,500,7990,10,1,12694120,1627,10.96,0.89,12,0.31,1170.00,14440.00,28100,20240605,-54.38,11890,20240312,7.82,17210,-25.51,20250204,12230,4.82,20250210,28100,-54.38,20240605,11950,7.28,20240313,5.02,N,004090,500,63 억,,407433,N,N,15,N,00,N
20250313,120152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12900,10,2,0.08,386618085,29875,47.10,12890,13040,12880,16750,9030,12890,12941.21,3.21,0,-172,13096,12992,12856,12752,12616,13010,12770,63,3860,500,7990,10,1,12694120,1638,11.03,0.89,12,0.24,1170.00,14440.00,28100,20240605,-54.09,11890,20240312,8.49,17210,-25.04,20250204,12230,5.48,20250210,28100,-54.09,20240605,11950,7.95,20240313,5.02,N,004090,500,63 억,,407433,N,N,15,N,00,N
20250313,110152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12940,50,2,0.39,297919600,23019,36.29,12890,13040,12880,16750,9030,12890,12942.36,3.21,0,-2362,13096,12992,12856,12752,12616,13010,12770,63,3860,500,7990,10,1,12694120,1643,11.06,0.90,12,0.18,1170.00,14440.00,28100,20240605,-53.95,11890,20240312,8.83,17210,-24.81,20250204,12230,5.81,20250210,28100,-53.95,20240605,11950,8.28,20240313,5.02,N,004090,500,63 억,,407433,N,N,15,N,00,N
20250313,100152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12920,30,2,0.23,216152570,16690,26.31,12890,13040,12890,16750,9030,12890,12951.06,3.21,0,-2015,13096,12992,12856,12752,12616,13010,12770,63,3860,500,7990,10,1,12694120,1640,11.04,0.89,12,0.13,1170.00,14440.00,28100,20240605,-54.02,11890,20240312,8.66,17210,-24.93,20250204,12230,5.64,20250210,28100,-54.02,20240605,11950,8.12,20240313,5.02,N,004090,500,63 억,,407433,N,N,15,N,00,N
20250313,090153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12890,0,3,0.00,20048310,1554,2.45,12890,13000,12890,16750,9030,12890,12901.17,3.21,0,-129,13096,12992,12856,12752,12616,13010,12770,63,3860,500,7990,10,1,12694120,1636,11.02,0.89,12,0.01,1170.00,14440.00,28100,20240605,-54.13,11890,20240312,8.41,17210,-25.10,20250204,12230,5.40,20250210,28100,-54.13,20240605,11950,7.87,20240313,5.02,N,004090,500,63 억,,407433,N,N,15,N,00,N
20250312,160151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12890,0,3,0.00,802885020,62244,56.73,12890,12960,12720,16750,9030,12890,12899.01,3.18,0,2942,13183,13036,12818,12671,12453,13072,12707,63,3860,500,7990,10,1,12694120,1636,11.02,0.89,12,0.49,1170.00,14440.00,28100,20240605,-54.13,11890,20240312,8.41,17210,-25.10,20250204,12230,5.40,20250210,28100,-54.13,20240605,11890,8.41,20240312,4.83,N,004090,500,63 억,,404228,N,N,15,N,00,N
20250312,150152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12910,20,2,0.16,712669320,55243,50.35,12890,12960,12720,16750,9030,12890,12900.63,3.18,0,3100,13183,13036,12818,12671,12453,13072,12707,63,3860,500,7990,10,1,12694120,1639,11.03,0.89,12,0.44,1170.00,14440.00,28100,20240605,-54.06,11890,20240312,8.58,17210,-24.99,20250204,12230,5.56,20250210,28100,-54.06,20240605,11890,8.58,20240312,4.83,N,004090,500,63 억,,404228,N,N,1,N,00,N
20250312,140151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12960,70,2,0.54,575830205,44645,40.69,12890,12960,12720,16750,9030,12890,12897.98,3.18,0,6696,13183,13036,12818,12671,12453,13072,12707,63,3860,500,7990,10,1,12694120,1645,11.08,0.90,12,0.35,1170.00,14440.00,28100,20240605,-53.88,11890,20240312,9.00,17210,-24.69,20250204,12230,5.97,20250210,28100,-53.88,20240605,11890,9.00,20240312,4.83,N,004090,500,63 억,,404228,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 20250313 160152 55 40.00 KOSPI 비금속 N N N Y 40 N 12720 -170 5 -1.32 905221090 70413 111.02 12890 13040 12720 16750 9030 12890 12856.33 3.21 0 -13161 13096 12992 12856 12752 12616 13010 12770 63 3860 500 7990 10 1 12694120 1615 10.87 0.88 12 0.55 1170.00 14440.00 28100 20240605 -54.73 11890 20240312 6.98 17210 -26.09 20250204 12230 4.01 20250210 28100 -54.73 20240605 11950 6.44 20240313 5.02 N 004090 500 63 억 407433 N N 36 N 00 N
3 20250313 150152 55 40.00 KOSPI 비금속 N N N Y 40 N 12740 -150 5 -1.16 769657690 59766 94.23 12890 13040 12730 16750 9030 12890 12877.85 3.21 0 -10075 13096 12992 12856 12752 12616 13010 12770 63 3860 500 7990 10 1 12694120 1617 10.89 0.88 12 0.47 1170.00 14440.00 28100 20240605 -54.66 11890 20240312 7.15 17210 -25.97 20250204 12230 4.17 20250210 28100 -54.66 20240605 11950 6.61 20240313 5.02 N 004090 500 63 억 407433 N N 15 N 00 N
4 20250313 140152 55 40.00 KOSPI 비금속 N N N Y 40 N 12810 -80 5 -0.62 627431500 48636 76.68 12890 13040 12780 16750 9030 12890 12900.56 3.21 0 -4400 13096 12992 12856 12752 12616 13010 12770 63 3860 500 7990 10 1 12694120 1626 10.95 0.89 12 0.38 1170.00 14440.00 28100 20240605 -54.41 11890 20240312 7.74 17210 -25.57 20250204 12230 4.74 20250210 28100 -54.41 20240605 11950 7.20 20240313 5.02 N 004090 500 63 억 407433 N N 15 N 00 N
5 20250313 130152 55 40.00 KOSPI 비금속 N N N Y 40 N 12820 -70 5 -0.54 515275065 39876 62.87 12890 13040 12820 16750 9030 12890 12921.94 3.21 0 -4688 13096 12992 12856 12752 12616 13010 12770 63 3860 500 7990 10 1 12694120 1627 10.96 0.89 12 0.31 1170.00 14440.00 28100 20240605 -54.38 11890 20240312 7.82 17210 -25.51 20250204 12230 4.82 20250210 28100 -54.38 20240605 11950 7.28 20240313 5.02 N 004090 500 63 억 407433 N N 15 N 00 N
6 20250313 120152 55 40.00 KOSPI 비금속 N N N Y 40 N 12900 10 2 0.08 386618085 29875 47.10 12890 13040 12880 16750 9030 12890 12941.21 3.21 0 -172 13096 12992 12856 12752 12616 13010 12770 63 3860 500 7990 10 1 12694120 1638 11.03 0.89 12 0.24 1170.00 14440.00 28100 20240605 -54.09 11890 20240312 8.49 17210 -25.04 20250204 12230 5.48 20250210 28100 -54.09 20240605 11950 7.95 20240313 5.02 N 004090 500 63 억 407433 N N 15 N 00 N
7 20250313 110152 55 40.00 KOSPI 비금속 N N N Y 40 N 12940 50 2 0.39 297919600 23019 36.29 12890 13040 12880 16750 9030 12890 12942.36 3.21 0 -2362 13096 12992 12856 12752 12616 13010 12770 63 3860 500 7990 10 1 12694120 1643 11.06 0.90 12 0.18 1170.00 14440.00 28100 20240605 -53.95 11890 20240312 8.83 17210 -24.81 20250204 12230 5.81 20250210 28100 -53.95 20240605 11950 8.28 20240313 5.02 N 004090 500 63 억 407433 N N 15 N 00 N
8 20250313 100152 55 40.00 KOSPI 비금속 N N N Y 40 N 12920 30 2 0.23 216152570 16690 26.31 12890 13040 12890 16750 9030 12890 12951.06 3.21 0 -2015 13096 12992 12856 12752 12616 13010 12770 63 3860 500 7990 10 1 12694120 1640 11.04 0.89 12 0.13 1170.00 14440.00 28100 20240605 -54.02 11890 20240312 8.66 17210 -24.93 20250204 12230 5.64 20250210 28100 -54.02 20240605 11950 8.12 20240313 5.02 N 004090 500 63 억 407433 N N 15 N 00 N
9 20250313 090153 55 40.00 KOSPI 비금속 N N N Y 40 N 12890 0 3 0.00 20048310 1554 2.45 12890 13000 12890 16750 9030 12890 12901.17 3.21 0 -129 13096 12992 12856 12752 12616 13010 12770 63 3860 500 7990 10 1 12694120 1636 11.02 0.89 12 0.01 1170.00 14440.00 28100 20240605 -54.13 11890 20240312 8.41 17210 -25.10 20250204 12230 5.40 20250210 28100 -54.13 20240605 11950 7.87 20240313 5.02 N 004090 500 63 억 407433 N N 15 N 00 N
10 20250312 160151 55 40.00 KOSPI 비금속 N N N Y 40 N 12890 0 3 0.00 802885020 62244 56.73 12890 12960 12720 16750 9030 12890 12899.01 3.18 0 2942 13183 13036 12818 12671 12453 13072 12707 63 3860 500 7990 10 1 12694120 1636 11.02 0.89 12 0.49 1170.00 14440.00 28100 20240605 -54.13 11890 20240312 8.41 17210 -25.10 20250204 12230 5.40 20250210 28100 -54.13 20240605 11890 8.41 20240312 4.83 N 004090 500 63 억 404228 N N 15 N 00 N
11 20250312 150152 55 40.00 KOSPI 비금속 N N N Y 40 N 12910 20 2 0.16 712669320 55243 50.35 12890 12960 12720 16750 9030 12890 12900.63 3.18 0 3100 13183 13036 12818 12671 12453 13072 12707 63 3860 500 7990 10 1 12694120 1639 11.03 0.89 12 0.44 1170.00 14440.00 28100 20240605 -54.06 11890 20240312 8.58 17210 -24.99 20250204 12230 5.56 20250210 28100 -54.06 20240605 11890 8.58 20240312 4.83 N 004090 500 63 억 404228 N N 1 N 00 N
12 20250312 140151 55 40.00 KOSPI 비금속 N N N Y 40 N 12960 70 2 0.54 575830205 44645 40.69 12890 12960 12720 16750 9030 12890 12897.98 3.18 0 6696 13183 13036 12818 12671 12453 13072 12707 63 3860 500 7990 10 1 12694120 1645 11.08 0.90 12 0.35 1170.00 14440.00 28100 20240605 -53.88 11890 20240312 9.00 17210 -24.69 20250204 12230 5.97 20250210 28100 -53.88 20240605 11890 9.00 20240312 4.83 N 004090 500 63 억 404228 N N 1 N 00 N