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
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
20250313,160200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,0,3,0.00,215445450,5391,79.84,40500,40500,39900,52000,28000,40000,39963.91,2.00,0,103,40700,40350,40000,39650,39300,40175,39475,121,12000,5000,29600,50,1,2425215,970,-90.09,0.23,12,0.22,-444.00,175280.00,46500,20240229,-13.98,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,45200,-11.50,20240313,37350,7.10,20241209,0.00,N,004890,5000,121 억,,48515,N,N,8,N,00,N
20250313,150201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,150,2,0.38,209370700,5239,77.59,40500,40500,39900,52000,28000,40000,39963.87,2.00,0,104,40700,40350,40000,39650,39300,40175,39475,121,12000,5000,29600,50,1,2425215,974,-90.43,0.23,12,0.22,-444.00,175280.00,46500,20240229,-13.66,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,45200,-11.17,20240313,37350,7.50,20241209,0.00,N,004890,5000,121 억,,48515,N,N,4,N,00,N
20250313,140200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40100,100,2,0.25,141110150,3529,52.27,40500,40500,39950,52000,28000,40000,39985.87,2.00,0,-96,40700,40350,40000,39650,39300,40175,39475,121,12000,5000,29600,50,1,2425215,973,-90.32,0.23,12,0.15,-444.00,175280.00,46500,20240229,-13.76,37350,20241209,7.36,41900,-4.30,20250213,38450,4.29,20250103,45200,-11.28,20240313,37350,7.36,20241209,0.00,N,004890,5000,121 억,,48515,N,N,4,N,00,N
20250313,130200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,0,3,0.00,25191300,628,9.30,40500,40500,39950,52000,28000,40000,40113.54,2.00,0,-96,40700,40350,40000,39650,39300,40175,39475,121,12000,5000,29600,50,1,2425215,970,-90.09,0.23,12,0.03,-444.00,175280.00,46500,20240229,-13.98,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,45200,-11.50,20240313,37350,7.10,20241209,0.00,N,004890,5000,121 억,,48515,N,N,4,N,00,N
20250313,120200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,0,3,0.00,25151300,627,9.29,40500,40500,39950,52000,28000,40000,40113.72,2.00,0,-96,40700,40350,40000,39650,39300,40175,39475,121,12000,5000,29600,50,1,2425215,970,-90.09,0.23,12,0.03,-444.00,175280.00,46500,20240229,-13.98,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,45200,-11.50,20240313,37350,7.10,20241209,0.00,N,004890,5000,121 억,,48515,N,N,4,N,00,N
20250313,110200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,200,2,0.50,25111300,626,9.27,40500,40500,39950,52000,28000,40000,40113.90,2.00,0,-96,40700,40350,40000,39650,39300,40175,39475,121,12000,5000,29600,50,1,2425215,975,-90.54,0.23,12,0.03,-444.00,175280.00,46500,20240229,-13.55,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,45200,-11.06,20240313,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48515,N,N,4,N,00,N
20250313,100200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,0,3,0.00,20910450,521,7.72,40500,40500,40000,52000,28000,40000,40135.22,2.00,0,-88,40700,40350,40000,39650,39300,40175,39475,121,12000,5000,29600,50,1,2425215,970,-90.09,0.23,12,0.02,-444.00,175280.00,46500,20240229,-13.98,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,45200,-11.50,20240313,37350,7.10,20241209,0.00,N,004890,5000,121 억,,48515,N,N,4,N,00,N
20250313,090201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,500,2,1.25,1012500,25,0.37,40500,40500,40500,52000,28000,40000,40500.00,2.00,0,-3,40700,40350,40000,39650,39300,40175,39475,121,12000,5000,29600,50,1,2425215,982,-91.22,0.23,12,0.00,-444.00,175280.00,46500,20240229,-12.90,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,45200,-10.40,20240313,37350,8.43,20241209,0.00,N,004890,5000,121 억,,48515,N,N,4,N,00,N
20250312,160159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-200,5,-0.50,269518000,6752,487.51,40200,40350,39650,52200,28150,40200,39916.77,2.00,0,92,40533,40366,40083,39916,39633,40450,40000,121,12000,5000,29740,50,1,2425215,970,-90.09,0.23,12,0.28,-444.00,175280.00,46500,20240229,-13.98,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,45750,-12.57,20240312,37350,7.10,20241209,0.00,N,004890,5000,121 억,,48423,N,N,4,N,00,N
20250312,150201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,0,3,0.00,269237800,6745,487.00,40200,40350,39650,52200,28150,40200,39916.65,2.00,0,93,40533,40366,40083,39916,39633,40450,40000,121,12000,5000,29740,50,1,2425215,975,-90.54,0.23,12,0.28,-444.00,175280.00,46500,20240229,-13.55,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,45750,-12.13,20240312,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48423,N,N,0,N,00,N
20250312,140200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,0,3,0.00,119106750,2976,214.87,40200,40350,39650,52200,28150,40200,40022.43,2.00,0,8,40533,40366,40083,39916,39633,40450,40000,121,12000,5000,29740,50,1,2425215,975,-90.54,0.23,12,0.12,-444.00,175280.00,46500,20240229,-13.55,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,45750,-12.13,20240312,37350,7.63,20241209,0.00,N,004890,5000,121 억,,48423,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 20250313 160200 57 100.00 KOSPI 금속 N N N N N 40000 0 3 0.00 215445450 5391 79.84 40500 40500 39900 52000 28000 40000 39963.91 2.00 0 103 40700 40350 40000 39650 39300 40175 39475 121 12000 5000 29600 50 1 2425215 970 -90.09 0.23 12 0.22 -444.00 175280.00 46500 20240229 -13.98 37350 20241209 7.10 41900 -4.53 20250213 38450 4.03 20250103 45200 -11.50 20240313 37350 7.10 20241209 0.00 N 004890 5000 121 억 48515 N N 8 N 00 N
3 20250313 150201 57 100.00 KOSPI 금속 N N N N N 40150 150 2 0.38 209370700 5239 77.59 40500 40500 39900 52000 28000 40000 39963.87 2.00 0 104 40700 40350 40000 39650 39300 40175 39475 121 12000 5000 29600 50 1 2425215 974 -90.43 0.23 12 0.22 -444.00 175280.00 46500 20240229 -13.66 37350 20241209 7.50 41900 -4.18 20250213 38450 4.42 20250103 45200 -11.17 20240313 37350 7.50 20241209 0.00 N 004890 5000 121 억 48515 N N 4 N 00 N
4 20250313 140200 57 100.00 KOSPI 금속 N N N N N 40100 100 2 0.25 141110150 3529 52.27 40500 40500 39950 52000 28000 40000 39985.87 2.00 0 -96 40700 40350 40000 39650 39300 40175 39475 121 12000 5000 29600 50 1 2425215 973 -90.32 0.23 12 0.15 -444.00 175280.00 46500 20240229 -13.76 37350 20241209 7.36 41900 -4.30 20250213 38450 4.29 20250103 45200 -11.28 20240313 37350 7.36 20241209 0.00 N 004890 5000 121 억 48515 N N 4 N 00 N
5 20250313 130200 57 100.00 KOSPI 금속 N N N N N 40000 0 3 0.00 25191300 628 9.30 40500 40500 39950 52000 28000 40000 40113.54 2.00 0 -96 40700 40350 40000 39650 39300 40175 39475 121 12000 5000 29600 50 1 2425215 970 -90.09 0.23 12 0.03 -444.00 175280.00 46500 20240229 -13.98 37350 20241209 7.10 41900 -4.53 20250213 38450 4.03 20250103 45200 -11.50 20240313 37350 7.10 20241209 0.00 N 004890 5000 121 억 48515 N N 4 N 00 N
6 20250313 120200 57 100.00 KOSPI 금속 N N N N N 40000 0 3 0.00 25151300 627 9.29 40500 40500 39950 52000 28000 40000 40113.72 2.00 0 -96 40700 40350 40000 39650 39300 40175 39475 121 12000 5000 29600 50 1 2425215 970 -90.09 0.23 12 0.03 -444.00 175280.00 46500 20240229 -13.98 37350 20241209 7.10 41900 -4.53 20250213 38450 4.03 20250103 45200 -11.50 20240313 37350 7.10 20241209 0.00 N 004890 5000 121 억 48515 N N 4 N 00 N
7 20250313 110200 57 100.00 KOSPI 금속 N N N N N 40200 200 2 0.50 25111300 626 9.27 40500 40500 39950 52000 28000 40000 40113.90 2.00 0 -96 40700 40350 40000 39650 39300 40175 39475 121 12000 5000 29600 50 1 2425215 975 -90.54 0.23 12 0.03 -444.00 175280.00 46500 20240229 -13.55 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 45200 -11.06 20240313 37350 7.63 20241209 0.00 N 004890 5000 121 억 48515 N N 4 N 00 N
8 20250313 100200 57 100.00 KOSPI 금속 N N N N N 40000 0 3 0.00 20910450 521 7.72 40500 40500 40000 52000 28000 40000 40135.22 2.00 0 -88 40700 40350 40000 39650 39300 40175 39475 121 12000 5000 29600 50 1 2425215 970 -90.09 0.23 12 0.02 -444.00 175280.00 46500 20240229 -13.98 37350 20241209 7.10 41900 -4.53 20250213 38450 4.03 20250103 45200 -11.50 20240313 37350 7.10 20241209 0.00 N 004890 5000 121 억 48515 N N 4 N 00 N
9 20250313 090201 57 100.00 KOSPI 금속 N N N N N 40500 500 2 1.25 1012500 25 0.37 40500 40500 40500 52000 28000 40000 40500.00 2.00 0 -3 40700 40350 40000 39650 39300 40175 39475 121 12000 5000 29600 50 1 2425215 982 -91.22 0.23 12 0.00 -444.00 175280.00 46500 20240229 -12.90 37350 20241209 8.43 41900 -3.34 20250213 38450 5.33 20250103 45200 -10.40 20240313 37350 8.43 20241209 0.00 N 004890 5000 121 억 48515 N N 4 N 00 N
10 20250312 160159 57 100.00 KOSPI 금속 N N N N N 40000 -200 5 -0.50 269518000 6752 487.51 40200 40350 39650 52200 28150 40200 39916.77 2.00 0 92 40533 40366 40083 39916 39633 40450 40000 121 12000 5000 29740 50 1 2425215 970 -90.09 0.23 12 0.28 -444.00 175280.00 46500 20240229 -13.98 37350 20241209 7.10 41900 -4.53 20250213 38450 4.03 20250103 45750 -12.57 20240312 37350 7.10 20241209 0.00 N 004890 5000 121 억 48423 N N 4 N 00 N
11 20250312 150201 57 100.00 KOSPI 금속 N N N N N 40200 0 3 0.00 269237800 6745 487.00 40200 40350 39650 52200 28150 40200 39916.65 2.00 0 93 40533 40366 40083 39916 39633 40450 40000 121 12000 5000 29740 50 1 2425215 975 -90.54 0.23 12 0.28 -444.00 175280.00 46500 20240229 -13.55 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 45750 -12.13 20240312 37350 7.63 20241209 0.00 N 004890 5000 121 억 48423 N N 0 N 00 N
12 20250312 140200 57 100.00 KOSPI 금속 N N N N N 40200 0 3 0.00 119106750 2976 214.87 40200 40350 39650 52200 28150 40200 40022.43 2.00 0 8 40533 40366 40083 39916 39633 40450 40000 121 12000 5000 29740 50 1 2425215 975 -90.54 0.23 12 0.12 -444.00 175280.00 46500 20240229 -13.55 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 45750 -12.13 20240312 37350 7.63 20241209 0.00 N 004890 5000 121 억 48423 N N 0 N 00 N