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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005490/price/prices-20250401.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
20250415,160204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,257500,3000,2,1.18,53677738250,207908,90.34,256500,261000,254500,330500,178500,254500,258181.08,29.39,0,-16247,263500,259000,256500,252000,249500,257750,250750,4824,76000,5000,193420,500,1,80932952,208402,19.70,0.37,12,0.26,13073.00,689205.00,412000,20240430,-37.50,227500,20250210,13.19,337000,-23.59,20250320,227500,13.19,20250210,412000,-37.50,20240430,227500,13.19,20250210,0.72,Y,005490,5000,4824 억,,23788671,N,N,18312,N,00,N
20250415,150205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,257500,3000,2,1.18,47689166000,184654,80.24,256500,261000,254500,330500,178500,254500,258263.13,29.39,0,-14854,263500,259000,256500,252000,249500,257750,250750,4824,76000,5000,193420,500,1,80932952,208402,19.70,0.37,12,0.23,13073.00,689205.00,412000,20240430,-37.50,227500,20250210,13.19,337000,-23.59,20250320,227500,13.19,20250210,412000,-37.50,20240430,227500,13.19,20250210,0.72,Y,005490,5000,4824 억,,23788671,N,N,32761,N,00,N
20250415,140205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,258500,4000,2,1.57,42305566750,163814,71.18,256500,261000,254500,330500,178500,254500,258254.61,29.39,0,-11614,263500,259000,256500,252000,249500,257750,250750,4824,76000,5000,193420,500,1,80932952,209212,19.77,0.38,12,0.20,13073.00,689205.00,412000,20240430,-37.26,227500,20250210,13.63,337000,-23.29,20250320,227500,13.63,20250210,412000,-37.26,20240430,227500,13.63,20250210,0.72,Y,005490,5000,4824 억,,23788671,N,N,32761,N,00,N
20250415,130205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,259250,4750,2,1.87,37140570750,143894,62.52,256500,261000,254500,330500,178500,254500,258111.66,29.39,0,-14574,263500,259000,256500,252000,249500,257750,250750,4824,76000,5000,193420,500,1,80932952,209819,19.83,0.38,12,0.18,13073.00,689205.00,412000,20240430,-37.08,227500,20250210,13.96,337000,-23.07,20250320,227500,13.96,20250210,412000,-37.08,20240430,227500,13.96,20250210,0.72,Y,005490,5000,4824 억,,23788671,N,N,32761,N,00,N
20250415,120205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,258000,3500,2,1.38,32134847000,124499,54.10,256500,261000,254500,330500,178500,254500,258114.48,29.39,0,-10389,263500,259000,256500,252000,249500,257750,250750,4824,76000,5000,193420,500,1,80932952,208807,19.74,0.37,12,0.15,13073.00,689205.00,412000,20240430,-37.38,227500,20250210,13.41,337000,-23.44,20250320,227500,13.41,20250210,412000,-37.38,20240430,227500,13.41,20250210,0.72,Y,005490,5000,4824 억,,23788671,N,N,32761,N,00,N
20250415,110205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,259000,4500,2,1.77,25087383500,97268,42.26,256500,261000,254500,330500,178500,254500,257921.66,29.39,0,-4815,263500,259000,256500,252000,249500,257750,250750,4824,76000,5000,193420,500,1,80932952,209616,19.81,0.38,12,0.12,13073.00,689205.00,412000,20240430,-37.14,227500,20250210,13.85,337000,-23.15,20250320,227500,13.85,20250210,412000,-37.14,20240430,227500,13.85,20250210,0.72,Y,005490,5000,4824 억,,23788671,N,N,32761,N,00,N
20250415,100205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,258500,4000,2,1.57,20539202500,79672,34.62,256500,261000,254500,330500,178500,254500,257798.70,29.39,0,-3127,263500,259000,256500,252000,249500,257750,250750,4824,76000,5000,193420,500,1,80932952,209212,19.77,0.38,12,0.10,13073.00,689205.00,412000,20240430,-37.26,227500,20250210,13.63,337000,-23.29,20250320,227500,13.63,20250210,412000,-37.26,20240430,227500,13.63,20250210,0.72,Y,005490,5000,4824 억,,23788671,N,N,32761,N,00,N
20250415,090206,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,256000,1500,2,0.59,2384834000,9283,4.03,256500,258000,255500,330500,178500,254500,256914.03,29.39,0,-2014,263500,259000,256500,252000,249500,257750,250750,4824,76000,5000,193420,500,1,80932952,207188,19.58,0.37,12,0.01,13073.00,689205.00,412000,20240430,-37.86,227500,20250210,12.53,337000,-24.04,20250320,227500,12.53,20250210,412000,-37.86,20240430,227500,12.53,20250210,0.72,Y,005490,5000,4824 억,,23788671,N,N,32761,N,00,N
20250414,160204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,254500,-500,5,-0.20,58905113250,230139,75.36,257500,261000,254000,331500,178500,255000,255954.81,29.39,0,-35242,260333,257666,254333,251666,248333,256000,250000,4824,76500,5000,193800,500,1,80932952,205974,19.47,0.37,12,0.28,13073.00,689205.00,417000,20240402,-38.97,227500,20250210,11.87,337000,-24.48,20250320,227500,11.87,20250210,412000,-38.23,20240430,227500,11.87,20250210,0.71,Y,005490,5000,4824 억,,23789673,N,N,32761,N,00,N
20250414,150205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,254000,-1000,5,-0.39,49503275250,193207,63.27,257500,261000,254000,331500,178500,255000,256218.85,29.39,0,-38042,260333,257666,254333,251666,248333,256000,250000,4824,76500,5000,193800,500,1,80932952,205570,19.43,0.37,12,0.24,13073.00,689205.00,417000,20240402,-39.09,227500,20250210,11.65,337000,-24.63,20250320,227500,11.65,20250210,412000,-38.35,20240430,227500,11.65,20250210,0.71,Y,005490,5000,4824 억,,23789673,N,N,75364,N,00,N
20250414,140204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,255000,0,3,0.00,39945025750,155703,50.99,257500,261000,254500,331500,178500,255000,256546.28,29.39,0,-37372,260333,257666,254333,251666,248333,256000,250000,4824,76500,5000,193800,500,1,80932952,206379,19.51,0.37,12,0.19,13073.00,689205.00,417000,20240402,-38.85,227500,20250210,12.09,337000,-24.33,20250320,227500,12.09,20250210,412000,-38.11,20240430,227500,12.09,20250210,0.71,Y,005490,5000,4824 억,,23789673,N,N,75364,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 20250415 160204 55 20.00 KOSPI200 금속 N N N Y 40 Y 257500 3000 2 1.18 53677738250 207908 90.34 256500 261000 254500 330500 178500 254500 258181.08 29.39 0 -16247 263500 259000 256500 252000 249500 257750 250750 4824 76000 5000 193420 500 1 80932952 208402 19.70 0.37 12 0.26 13073.00 689205.00 412000 20240430 -37.50 227500 20250210 13.19 337000 -23.59 20250320 227500 13.19 20250210 412000 -37.50 20240430 227500 13.19 20250210 0.72 Y 005490 5000 4824 억 23788671 N N 18312 N 00 N
3 20250415 150205 55 20.00 KOSPI200 금속 N N N Y 40 Y 257500 3000 2 1.18 47689166000 184654 80.24 256500 261000 254500 330500 178500 254500 258263.13 29.39 0 -14854 263500 259000 256500 252000 249500 257750 250750 4824 76000 5000 193420 500 1 80932952 208402 19.70 0.37 12 0.23 13073.00 689205.00 412000 20240430 -37.50 227500 20250210 13.19 337000 -23.59 20250320 227500 13.19 20250210 412000 -37.50 20240430 227500 13.19 20250210 0.72 Y 005490 5000 4824 억 23788671 N N 32761 N 00 N
4 20250415 140205 55 20.00 KOSPI200 금속 N N N Y 40 Y 258500 4000 2 1.57 42305566750 163814 71.18 256500 261000 254500 330500 178500 254500 258254.61 29.39 0 -11614 263500 259000 256500 252000 249500 257750 250750 4824 76000 5000 193420 500 1 80932952 209212 19.77 0.38 12 0.20 13073.00 689205.00 412000 20240430 -37.26 227500 20250210 13.63 337000 -23.29 20250320 227500 13.63 20250210 412000 -37.26 20240430 227500 13.63 20250210 0.72 Y 005490 5000 4824 억 23788671 N N 32761 N 00 N
5 20250415 130205 55 20.00 KOSPI200 금속 N N N Y 40 Y 259250 4750 2 1.87 37140570750 143894 62.52 256500 261000 254500 330500 178500 254500 258111.66 29.39 0 -14574 263500 259000 256500 252000 249500 257750 250750 4824 76000 5000 193420 500 1 80932952 209819 19.83 0.38 12 0.18 13073.00 689205.00 412000 20240430 -37.08 227500 20250210 13.96 337000 -23.07 20250320 227500 13.96 20250210 412000 -37.08 20240430 227500 13.96 20250210 0.72 Y 005490 5000 4824 억 23788671 N N 32761 N 00 N
6 20250415 120205 55 20.00 KOSPI200 금속 N N N Y 40 Y 258000 3500 2 1.38 32134847000 124499 54.10 256500 261000 254500 330500 178500 254500 258114.48 29.39 0 -10389 263500 259000 256500 252000 249500 257750 250750 4824 76000 5000 193420 500 1 80932952 208807 19.74 0.37 12 0.15 13073.00 689205.00 412000 20240430 -37.38 227500 20250210 13.41 337000 -23.44 20250320 227500 13.41 20250210 412000 -37.38 20240430 227500 13.41 20250210 0.72 Y 005490 5000 4824 억 23788671 N N 32761 N 00 N
7 20250415 110205 55 20.00 KOSPI200 금속 N N N Y 40 Y 259000 4500 2 1.77 25087383500 97268 42.26 256500 261000 254500 330500 178500 254500 257921.66 29.39 0 -4815 263500 259000 256500 252000 249500 257750 250750 4824 76000 5000 193420 500 1 80932952 209616 19.81 0.38 12 0.12 13073.00 689205.00 412000 20240430 -37.14 227500 20250210 13.85 337000 -23.15 20250320 227500 13.85 20250210 412000 -37.14 20240430 227500 13.85 20250210 0.72 Y 005490 5000 4824 억 23788671 N N 32761 N 00 N
8 20250415 100205 55 20.00 KOSPI200 금속 N N N Y 40 Y 258500 4000 2 1.57 20539202500 79672 34.62 256500 261000 254500 330500 178500 254500 257798.70 29.39 0 -3127 263500 259000 256500 252000 249500 257750 250750 4824 76000 5000 193420 500 1 80932952 209212 19.77 0.38 12 0.10 13073.00 689205.00 412000 20240430 -37.26 227500 20250210 13.63 337000 -23.29 20250320 227500 13.63 20250210 412000 -37.26 20240430 227500 13.63 20250210 0.72 Y 005490 5000 4824 억 23788671 N N 32761 N 00 N
9 20250415 090206 55 20.00 KOSPI200 금속 N N N Y 40 Y 256000 1500 2 0.59 2384834000 9283 4.03 256500 258000 255500 330500 178500 254500 256914.03 29.39 0 -2014 263500 259000 256500 252000 249500 257750 250750 4824 76000 5000 193420 500 1 80932952 207188 19.58 0.37 12 0.01 13073.00 689205.00 412000 20240430 -37.86 227500 20250210 12.53 337000 -24.04 20250320 227500 12.53 20250210 412000 -37.86 20240430 227500 12.53 20250210 0.72 Y 005490 5000 4824 억 23788671 N N 32761 N 00 N
10 20250414 160204 55 20.00 KOSPI200 금속 N N N Y 40 Y 254500 -500 5 -0.20 58905113250 230139 75.36 257500 261000 254000 331500 178500 255000 255954.81 29.39 0 -35242 260333 257666 254333 251666 248333 256000 250000 4824 76500 5000 193800 500 1 80932952 205974 19.47 0.37 12 0.28 13073.00 689205.00 417000 20240402 -38.97 227500 20250210 11.87 337000 -24.48 20250320 227500 11.87 20250210 412000 -38.23 20240430 227500 11.87 20250210 0.71 Y 005490 5000 4824 억 23789673 N N 32761 N 00 N
11 20250414 150205 55 20.00 KOSPI200 금속 N N N Y 40 Y 254000 -1000 5 -0.39 49503275250 193207 63.27 257500 261000 254000 331500 178500 255000 256218.85 29.39 0 -38042 260333 257666 254333 251666 248333 256000 250000 4824 76500 5000 193800 500 1 80932952 205570 19.43 0.37 12 0.24 13073.00 689205.00 417000 20240402 -39.09 227500 20250210 11.65 337000 -24.63 20250320 227500 11.65 20250210 412000 -38.35 20240430 227500 11.65 20250210 0.71 Y 005490 5000 4824 억 23789673 N N 75364 N 00 N
12 20250414 140204 55 20.00 KOSPI200 금속 N N N Y 40 Y 255000 0 3 0.00 39945025750 155703 50.99 257500 261000 254500 331500 178500 255000 256546.28 29.39 0 -37372 260333 257666 254333 251666 248333 256000 250000 4824 76500 5000 193800 500 1 80932952 206379 19.51 0.37 12 0.19 13073.00 689205.00 417000 20240402 -38.85 227500 20250210 12.09 337000 -24.33 20250320 227500 12.09 20250210 412000 -38.11 20240430 227500 12.09 20250210 0.71 Y 005490 5000 4824 억 23789673 N N 75364 N 00 N