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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40100,-150,5,-0.37,58126400,1453,115.59,39900,40200,39900,52300,28200,40250,40004.40,2.09,0,39,40583,40416,40283,40116,39983,40350,40050,121,12050,5000,29780,50,1,2425215,973,-90.32,0.23,12,0.06,-444.00,175280.00,45800,20240311,-12.45,37350,20241209,7.36,41900,-4.30,20250213,38450,4.29,20250103,44600,-10.09,20240528,37350,7.36,20241209,0.00,N,004890,5000,121 억,,50706,N,N,7,N,00,N
20250321,150202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-250,5,-0.62,57364700,1434,114.08,39900,40200,39900,52300,28200,40250,40003.28,2.09,0,36,40583,40416,40283,40116,39983,40350,40050,121,12050,5000,29780,50,1,2425215,970,-90.09,0.23,12,0.06,-444.00,175280.00,45800,20240311,-12.66,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,44600,-10.31,20240528,37350,7.10,20241209,0.00,N,004890,5000,121 억,,50706,N,N,0,N,00,N
20250321,140202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,-50,5,-0.12,30241600,756,60.14,39900,40200,39900,52300,28200,40250,40002.12,2.09,0,30,40583,40416,40283,40116,39983,40350,40050,121,12050,5000,29780,50,1,2425215,975,-90.54,0.23,12,0.03,-444.00,175280.00,45800,20240311,-12.23,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,44600,-9.87,20240528,37350,7.63,20241209,0.00,N,004890,5000,121 억,,50706,N,N,0,N,00,N
20250321,130203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,-50,5,-0.12,29800250,745,59.27,39900,40200,39900,52300,28200,40250,40000.34,2.09,0,22,40583,40416,40283,40116,39983,40350,40050,121,12050,5000,29780,50,1,2425215,975,-90.54,0.23,12,0.03,-444.00,175280.00,45800,20240311,-12.23,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,44600,-9.87,20240528,37350,7.63,20241209,0.00,N,004890,5000,121 억,,50706,N,N,0,N,00,N
20250321,120204,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40050,-200,5,-0.50,29639450,741,58.95,39900,40200,39900,52300,28200,40250,39999.26,2.09,0,19,40583,40416,40283,40116,39983,40350,40050,121,12050,5000,29780,50,1,2425215,971,-90.20,0.23,12,0.03,-444.00,175280.00,45800,20240311,-12.55,37350,20241209,7.23,41900,-4.42,20250213,38450,4.16,20250103,44600,-10.20,20240528,37350,7.23,20241209,0.00,N,004890,5000,121 억,,50706,N,N,0,N,00,N
20250321,110202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40100,-150,5,-0.37,23998500,600,47.73,39900,40200,39900,52300,28200,40250,39997.50,2.09,0,0,40583,40416,40283,40116,39983,40350,40050,121,12050,5000,29780,50,1,2425215,973,-90.32,0.23,12,0.02,-444.00,175280.00,45800,20240311,-12.45,37350,20241209,7.36,41900,-4.30,20250213,38450,4.29,20250103,44600,-10.09,20240528,37350,7.36,20241209,0.00,N,004890,5000,121 억,,50706,N,N,0,N,00,N
20250321,100203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-250,5,-0.62,8239700,206,16.39,39900,40200,39900,52300,28200,40250,39998.54,2.09,0,0,40583,40416,40283,40116,39983,40350,40050,121,12050,5000,29780,50,1,2425215,970,-90.09,0.23,12,0.01,-444.00,175280.00,45800,20240311,-12.66,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,44600,-10.31,20240528,37350,7.10,20241209,0.00,N,004890,5000,121 억,,50706,N,N,0,N,00,N
20250321,090204,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,-350,5,-0.87,199500,5,0.40,39900,39900,39900,52300,28200,40250,39900.00,2.09,0,0,40583,40416,40283,40116,39983,40350,40050,121,12050,5000,29780,50,1,2425215,968,-89.86,0.23,12,0.00,-444.00,175280.00,45800,20240311,-12.88,37350,20241209,6.83,41900,-4.77,20250213,38450,3.77,20250103,44600,-10.54,20240528,37350,6.83,20241209,0.00,N,004890,5000,121 억,,50706,N,N,0,N,00,N
20250320,160202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40250,-150,5,-0.37,50570200,1257,106.62,40400,40450,40150,52500,28300,40400,40230.87,2.09,0,-1,40800,40600,40500,40300,40200,40550,40250,121,12100,5000,29890,50,1,2425215,976,-90.65,0.23,12,0.05,-444.00,175280.00,45950,20240308,-12.40,37350,20241209,7.76,41900,-3.94,20250213,38450,4.68,20250103,44600,-9.75,20240528,37350,7.76,20241209,0.00,N,004890,5000,121 억,,50709,N,N,0,N,00,N
20250320,150203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,-200,5,-0.50,35993000,894,75.83,40400,40450,40150,52500,28300,40400,40260.63,2.09,0,-1,40800,40600,40500,40300,40200,40550,40250,121,12100,5000,29890,50,1,2425215,975,-90.54,0.23,12,0.04,-444.00,175280.00,45950,20240308,-12.51,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,44600,-9.87,20240528,37350,7.63,20241209,0.00,N,004890,5000,121 억,,50709,N,N,0,N,00,N
20250320,140204,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,-200,5,-0.50,33621100,835,70.82,40400,40450,40150,52500,28300,40400,40264.79,2.09,0,-3,40800,40600,40500,40300,40200,40550,40250,121,12100,5000,29890,50,1,2425215,975,-90.54,0.23,12,0.03,-444.00,175280.00,45950,20240308,-12.51,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,44600,-9.87,20240528,37350,7.63,20241209,0.00,N,004890,5000,121 억,,50709,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 20250321 160202 57 100.00 KOSPI 금속 N N N N N 40100 -150 5 -0.37 58126400 1453 115.59 39900 40200 39900 52300 28200 40250 40004.40 2.09 0 39 40583 40416 40283 40116 39983 40350 40050 121 12050 5000 29780 50 1 2425215 973 -90.32 0.23 12 0.06 -444.00 175280.00 45800 20240311 -12.45 37350 20241209 7.36 41900 -4.30 20250213 38450 4.29 20250103 44600 -10.09 20240528 37350 7.36 20241209 0.00 N 004890 5000 121 억 50706 N N 7 N 00 N
3 20250321 150202 57 100.00 KOSPI 금속 N N N N N 40000 -250 5 -0.62 57364700 1434 114.08 39900 40200 39900 52300 28200 40250 40003.28 2.09 0 36 40583 40416 40283 40116 39983 40350 40050 121 12050 5000 29780 50 1 2425215 970 -90.09 0.23 12 0.06 -444.00 175280.00 45800 20240311 -12.66 37350 20241209 7.10 41900 -4.53 20250213 38450 4.03 20250103 44600 -10.31 20240528 37350 7.10 20241209 0.00 N 004890 5000 121 억 50706 N N 0 N 00 N
4 20250321 140202 57 100.00 KOSPI 금속 N N N N N 40200 -50 5 -0.12 30241600 756 60.14 39900 40200 39900 52300 28200 40250 40002.12 2.09 0 30 40583 40416 40283 40116 39983 40350 40050 121 12050 5000 29780 50 1 2425215 975 -90.54 0.23 12 0.03 -444.00 175280.00 45800 20240311 -12.23 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 44600 -9.87 20240528 37350 7.63 20241209 0.00 N 004890 5000 121 억 50706 N N 0 N 00 N
5 20250321 130203 57 100.00 KOSPI 금속 N N N N N 40200 -50 5 -0.12 29800250 745 59.27 39900 40200 39900 52300 28200 40250 40000.34 2.09 0 22 40583 40416 40283 40116 39983 40350 40050 121 12050 5000 29780 50 1 2425215 975 -90.54 0.23 12 0.03 -444.00 175280.00 45800 20240311 -12.23 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 44600 -9.87 20240528 37350 7.63 20241209 0.00 N 004890 5000 121 억 50706 N N 0 N 00 N
6 20250321 120204 57 100.00 KOSPI 금속 N N N N N 40050 -200 5 -0.50 29639450 741 58.95 39900 40200 39900 52300 28200 40250 39999.26 2.09 0 19 40583 40416 40283 40116 39983 40350 40050 121 12050 5000 29780 50 1 2425215 971 -90.20 0.23 12 0.03 -444.00 175280.00 45800 20240311 -12.55 37350 20241209 7.23 41900 -4.42 20250213 38450 4.16 20250103 44600 -10.20 20240528 37350 7.23 20241209 0.00 N 004890 5000 121 억 50706 N N 0 N 00 N
7 20250321 110202 57 100.00 KOSPI 금속 N N N N N 40100 -150 5 -0.37 23998500 600 47.73 39900 40200 39900 52300 28200 40250 39997.50 2.09 0 0 40583 40416 40283 40116 39983 40350 40050 121 12050 5000 29780 50 1 2425215 973 -90.32 0.23 12 0.02 -444.00 175280.00 45800 20240311 -12.45 37350 20241209 7.36 41900 -4.30 20250213 38450 4.29 20250103 44600 -10.09 20240528 37350 7.36 20241209 0.00 N 004890 5000 121 억 50706 N N 0 N 00 N
8 20250321 100203 57 100.00 KOSPI 금속 N N N N N 40000 -250 5 -0.62 8239700 206 16.39 39900 40200 39900 52300 28200 40250 39998.54 2.09 0 0 40583 40416 40283 40116 39983 40350 40050 121 12050 5000 29780 50 1 2425215 970 -90.09 0.23 12 0.01 -444.00 175280.00 45800 20240311 -12.66 37350 20241209 7.10 41900 -4.53 20250213 38450 4.03 20250103 44600 -10.31 20240528 37350 7.10 20241209 0.00 N 004890 5000 121 억 50706 N N 0 N 00 N
9 20250321 090204 57 100.00 KOSPI 금속 N N N N N 39900 -350 5 -0.87 199500 5 0.40 39900 39900 39900 52300 28200 40250 39900.00 2.09 0 0 40583 40416 40283 40116 39983 40350 40050 121 12050 5000 29780 50 1 2425215 968 -89.86 0.23 12 0.00 -444.00 175280.00 45800 20240311 -12.88 37350 20241209 6.83 41900 -4.77 20250213 38450 3.77 20250103 44600 -10.54 20240528 37350 6.83 20241209 0.00 N 004890 5000 121 억 50706 N N 0 N 00 N
10 20250320 160202 57 100.00 KOSPI 금속 N N N N N 40250 -150 5 -0.37 50570200 1257 106.62 40400 40450 40150 52500 28300 40400 40230.87 2.09 0 -1 40800 40600 40500 40300 40200 40550 40250 121 12100 5000 29890 50 1 2425215 976 -90.65 0.23 12 0.05 -444.00 175280.00 45950 20240308 -12.40 37350 20241209 7.76 41900 -3.94 20250213 38450 4.68 20250103 44600 -9.75 20240528 37350 7.76 20241209 0.00 N 004890 5000 121 억 50709 N N 0 N 00 N
11 20250320 150203 57 100.00 KOSPI 금속 N N N N N 40200 -200 5 -0.50 35993000 894 75.83 40400 40450 40150 52500 28300 40400 40260.63 2.09 0 -1 40800 40600 40500 40300 40200 40550 40250 121 12100 5000 29890 50 1 2425215 975 -90.54 0.23 12 0.04 -444.00 175280.00 45950 20240308 -12.51 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 44600 -9.87 20240528 37350 7.63 20241209 0.00 N 004890 5000 121 억 50709 N N 0 N 00 N
12 20250320 140204 57 100.00 KOSPI 금속 N N N N N 40200 -200 5 -0.50 33621100 835 70.82 40400 40450 40150 52500 28300 40400 40264.79 2.09 0 -3 40800 40600 40500 40300 40200 40550 40250 121 12100 5000 29890 50 1 2425215 975 -90.54 0.23 12 0.03 -444.00 175280.00 45950 20240308 -12.51 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 44600 -9.87 20240528 37350 7.63 20241209 0.00 N 004890 5000 121 억 50709 N N 0 N 00 N