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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004890/price/prices-20250501.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
20250516,160149,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43550,-100,5,-0.23,42785050,985,106.26,44400,44400,43150,56700,30600,43650,43436.60,2.25,0,-48,44616,44132,43616,43132,42616,43875,42875,121,13050,5000,32300,50,1,2425215,1056,7.25,0.24,12,0.04,6006.00,180512.00,44600,20240528,-2.35,37350,20241209,16.60,44550,-2.24,20250513,38450,13.26,20250103,44600,-2.35,20240528,37350,16.60,20241209,0.00,Y,004890,5000,121 억,,54540,N,N,12,N,00,N
20250516,150150,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43350,-300,5,-0.69,40215600,926,99.89,44400,44400,43150,56700,30600,43650,43429.37,2.25,0,-22,44616,44132,43616,43132,42616,43875,42875,121,13050,5000,32300,50,1,2425215,1051,7.22,0.24,12,0.04,6006.00,180512.00,44600,20240528,-2.80,37350,20241209,16.06,44550,-2.69,20250513,38450,12.74,20250103,44600,-2.80,20240528,37350,16.06,20241209,0.00,Y,004890,5000,121 억,,54540,N,N,0,N,00,N
20250516,140151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43650,0,3,0.00,32316050,744,80.26,44400,44400,43150,56700,30600,43650,43435.55,2.25,0,-16,44616,44132,43616,43132,42616,43875,42875,121,13050,5000,32300,50,1,2425215,1059,7.27,0.24,12,0.03,6006.00,180512.00,44600,20240528,-2.13,37350,20241209,16.87,44550,-2.02,20250513,38450,13.52,20250103,44600,-2.13,20240528,37350,16.87,20241209,0.00,Y,004890,5000,121 억,,54540,N,N,0,N,00,N
20250516,130149,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43650,0,3,0.00,32097850,739,79.72,44400,44400,43150,56700,30600,43650,43434.17,2.25,0,-15,44616,44132,43616,43132,42616,43875,42875,121,13050,5000,32300,50,1,2425215,1059,7.27,0.24,12,0.03,6006.00,180512.00,44600,20240528,-2.13,37350,20241209,16.87,44550,-2.02,20250513,38450,13.52,20250103,44600,-2.13,20240528,37350,16.87,20241209,0.00,Y,004890,5000,121 억,,54540,N,N,0,N,00,N
20250516,120149,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43550,-100,5,-0.23,31749150,731,78.86,44400,44400,43150,56700,30600,43650,43432.49,2.25,0,-12,44616,44132,43616,43132,42616,43875,42875,121,13050,5000,32300,50,1,2425215,1056,7.25,0.24,12,0.03,6006.00,180512.00,44600,20240528,-2.35,37350,20241209,16.60,44550,-2.24,20250513,38450,13.26,20250103,44600,-2.35,20240528,37350,16.60,20241209,0.00,Y,004890,5000,121 억,,54540,N,N,0,N,00,N
20250516,110146,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43400,-250,5,-0.57,31618800,728,78.53,44400,44400,43150,56700,30600,43650,43432.42,2.25,0,-11,44616,44132,43616,43132,42616,43875,42875,121,13050,5000,32300,50,1,2425215,1053,7.23,0.24,12,0.03,6006.00,180512.00,44600,20240528,-2.69,37350,20241209,16.20,44550,-2.58,20250513,38450,12.87,20250103,44600,-2.69,20240528,37350,16.20,20241209,0.00,Y,004890,5000,121 억,,54540,N,N,0,N,00,N
20250516,100151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43400,-250,5,-0.57,31401800,723,77.99,44400,44400,43150,56700,30600,43650,43432.64,2.25,0,-11,44616,44132,43616,43132,42616,43875,42875,121,13050,5000,32300,50,1,2425215,1053,7.23,0.24,12,0.03,6006.00,180512.00,44600,20240528,-2.69,37350,20241209,16.20,44550,-2.58,20250513,38450,12.87,20250103,44600,-2.69,20240528,37350,16.20,20241209,0.00,Y,004890,5000,121 억,,54540,N,N,0,N,00,N
20250516,090150,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43350,-300,5,-0.69,2306700,52,5.61,44400,44400,43350,56700,30600,43650,44359.62,2.25,0,0,44616,44132,43616,43132,42616,43875,42875,121,13050,5000,32300,50,1,2425215,1051,7.22,0.24,12,0.00,6006.00,180512.00,44600,20240528,-2.80,37350,20241209,16.06,44550,-2.69,20250513,38450,12.74,20250103,44600,-2.80,20240528,37350,16.06,20241209,0.00,Y,004890,5000,121 억,,54540,N,N,0,N,00,N
20250515,160157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43650,-500,5,-1.13,40515650,927,72.48,43800,44100,43100,57300,30950,44150,43706.20,2.25,0,-41,44850,44500,44150,43800,43450,44675,43975,121,13150,5000,32670,50,1,2425215,1059,7.27,0.24,12,0.04,6006.00,180512.00,44600,20240528,-2.13,37350,20241209,16.87,44550,-2.02,20250513,38450,13.52,20250103,44600,-2.13,20240528,37350,16.87,20241209,0.00,Y,004890,5000,121 억,,54590,N,N,0,N,00,N
20250515,150158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43600,-550,5,-1.25,39686450,908,70.99,43800,44100,43100,57300,30950,44150,43707.54,2.25,0,-41,44850,44500,44150,43800,43450,44675,43975,121,13150,5000,32670,50,1,2425215,1057,7.26,0.24,12,0.04,6006.00,180512.00,44600,20240528,-2.24,37350,20241209,16.73,44550,-2.13,20250513,38450,13.39,20250103,44600,-2.24,20240528,37350,16.73,20241209,0.00,Y,004890,5000,121 억,,54590,N,N,0,N,00,N
20250515,140157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,43700,-450,5,-1.02,38259650,875,68.41,43800,44100,43100,57300,30950,44150,43725.31,2.25,0,-40,44850,44500,44150,43800,43450,44675,43975,121,13150,5000,32670,50,1,2425215,1060,7.28,0.24,12,0.04,6006.00,180512.00,44600,20240528,-2.02,37350,20241209,17.00,44550,-1.91,20250513,38450,13.65,20250103,44600,-2.02,20240528,37350,17.00,20241209,0.00,Y,004890,5000,121 억,,54590,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 20250516 160149 57 100.00 KOSPI 금속 N N N N N 43550 -100 5 -0.23 42785050 985 106.26 44400 44400 43150 56700 30600 43650 43436.60 2.25 0 -48 44616 44132 43616 43132 42616 43875 42875 121 13050 5000 32300 50 1 2425215 1056 7.25 0.24 12 0.04 6006.00 180512.00 44600 20240528 -2.35 37350 20241209 16.60 44550 -2.24 20250513 38450 13.26 20250103 44600 -2.35 20240528 37350 16.60 20241209 0.00 Y 004890 5000 121 억 54540 N N 12 N 00 N
3 20250516 150150 57 100.00 KOSPI 금속 N N N N N 43350 -300 5 -0.69 40215600 926 99.89 44400 44400 43150 56700 30600 43650 43429.37 2.25 0 -22 44616 44132 43616 43132 42616 43875 42875 121 13050 5000 32300 50 1 2425215 1051 7.22 0.24 12 0.04 6006.00 180512.00 44600 20240528 -2.80 37350 20241209 16.06 44550 -2.69 20250513 38450 12.74 20250103 44600 -2.80 20240528 37350 16.06 20241209 0.00 Y 004890 5000 121 억 54540 N N 0 N 00 N
4 20250516 140151 57 100.00 KOSPI 금속 N N N N N 43650 0 3 0.00 32316050 744 80.26 44400 44400 43150 56700 30600 43650 43435.55 2.25 0 -16 44616 44132 43616 43132 42616 43875 42875 121 13050 5000 32300 50 1 2425215 1059 7.27 0.24 12 0.03 6006.00 180512.00 44600 20240528 -2.13 37350 20241209 16.87 44550 -2.02 20250513 38450 13.52 20250103 44600 -2.13 20240528 37350 16.87 20241209 0.00 Y 004890 5000 121 억 54540 N N 0 N 00 N
5 20250516 130149 57 100.00 KOSPI 금속 N N N N N 43650 0 3 0.00 32097850 739 79.72 44400 44400 43150 56700 30600 43650 43434.17 2.25 0 -15 44616 44132 43616 43132 42616 43875 42875 121 13050 5000 32300 50 1 2425215 1059 7.27 0.24 12 0.03 6006.00 180512.00 44600 20240528 -2.13 37350 20241209 16.87 44550 -2.02 20250513 38450 13.52 20250103 44600 -2.13 20240528 37350 16.87 20241209 0.00 Y 004890 5000 121 억 54540 N N 0 N 00 N
6 20250516 120149 57 100.00 KOSPI 금속 N N N N N 43550 -100 5 -0.23 31749150 731 78.86 44400 44400 43150 56700 30600 43650 43432.49 2.25 0 -12 44616 44132 43616 43132 42616 43875 42875 121 13050 5000 32300 50 1 2425215 1056 7.25 0.24 12 0.03 6006.00 180512.00 44600 20240528 -2.35 37350 20241209 16.60 44550 -2.24 20250513 38450 13.26 20250103 44600 -2.35 20240528 37350 16.60 20241209 0.00 Y 004890 5000 121 억 54540 N N 0 N 00 N
7 20250516 110146 57 100.00 KOSPI 금속 N N N N N 43400 -250 5 -0.57 31618800 728 78.53 44400 44400 43150 56700 30600 43650 43432.42 2.25 0 -11 44616 44132 43616 43132 42616 43875 42875 121 13050 5000 32300 50 1 2425215 1053 7.23 0.24 12 0.03 6006.00 180512.00 44600 20240528 -2.69 37350 20241209 16.20 44550 -2.58 20250513 38450 12.87 20250103 44600 -2.69 20240528 37350 16.20 20241209 0.00 Y 004890 5000 121 억 54540 N N 0 N 00 N
8 20250516 100151 57 100.00 KOSPI 금속 N N N N N 43400 -250 5 -0.57 31401800 723 77.99 44400 44400 43150 56700 30600 43650 43432.64 2.25 0 -11 44616 44132 43616 43132 42616 43875 42875 121 13050 5000 32300 50 1 2425215 1053 7.23 0.24 12 0.03 6006.00 180512.00 44600 20240528 -2.69 37350 20241209 16.20 44550 -2.58 20250513 38450 12.87 20250103 44600 -2.69 20240528 37350 16.20 20241209 0.00 Y 004890 5000 121 억 54540 N N 0 N 00 N
9 20250516 090150 57 100.00 KOSPI 금속 N N N N N 43350 -300 5 -0.69 2306700 52 5.61 44400 44400 43350 56700 30600 43650 44359.62 2.25 0 0 44616 44132 43616 43132 42616 43875 42875 121 13050 5000 32300 50 1 2425215 1051 7.22 0.24 12 0.00 6006.00 180512.00 44600 20240528 -2.80 37350 20241209 16.06 44550 -2.69 20250513 38450 12.74 20250103 44600 -2.80 20240528 37350 16.06 20241209 0.00 Y 004890 5000 121 억 54540 N N 0 N 00 N
10 20250515 160157 57 100.00 KOSPI 금속 N N N N N 43650 -500 5 -1.13 40515650 927 72.48 43800 44100 43100 57300 30950 44150 43706.20 2.25 0 -41 44850 44500 44150 43800 43450 44675 43975 121 13150 5000 32670 50 1 2425215 1059 7.27 0.24 12 0.04 6006.00 180512.00 44600 20240528 -2.13 37350 20241209 16.87 44550 -2.02 20250513 38450 13.52 20250103 44600 -2.13 20240528 37350 16.87 20241209 0.00 Y 004890 5000 121 억 54590 N N 0 N 00 N
11 20250515 150158 57 100.00 KOSPI 금속 N N N N N 43600 -550 5 -1.25 39686450 908 70.99 43800 44100 43100 57300 30950 44150 43707.54 2.25 0 -41 44850 44500 44150 43800 43450 44675 43975 121 13150 5000 32670 50 1 2425215 1057 7.26 0.24 12 0.04 6006.00 180512.00 44600 20240528 -2.24 37350 20241209 16.73 44550 -2.13 20250513 38450 13.39 20250103 44600 -2.24 20240528 37350 16.73 20241209 0.00 Y 004890 5000 121 억 54590 N N 0 N 00 N
12 20250515 140157 57 100.00 KOSPI 금속 N N N N N 43700 -450 5 -1.02 38259650 875 68.41 43800 44100 43100 57300 30950 44150 43725.31 2.25 0 -40 44850 44500 44150 43800 43450 44675 43975 121 13150 5000 32670 50 1 2425215 1060 7.28 0.24 12 0.04 6006.00 180512.00 44600 20240528 -2.02 37350 20241209 17.00 44550 -1.91 20250513 38450 13.65 20250103 44600 -2.02 20240528 37350 17.00 20241209 0.00 Y 004890 5000 121 억 54590 N N 0 N 00 N