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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
004890/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,150,2,0.38,3038725,76,3.34,40200,40200,39900,52000,28000,40000,39983.22,2.27,0,7,40700,40350,39750,39400,38800,40525,39575,121,12000,5000,29600,50,1,2425215,974,6.68,0.22,12,0.00,6006.00,180512.00,44600,20240528,-9.98,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,44600,-9.98,20240528,37350,7.50,20241209,0.00,Y,004890,5000,121 억,,55144,N,N,0,N,00,N
20250401,150154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,150,2,0.38,2398575,60,2.64,40200,40200,39900,52000,28000,40000,39976.25,2.27,0,16,40700,40350,39750,39400,38800,40525,39575,121,12000,5000,29600,50,1,2425215,974,6.68,0.22,12,0.00,6006.00,180512.00,44600,20240528,-9.98,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,44600,-9.98,20240528,37350,7.50,20241209,0.00,Y,004890,5000,121 억,,55144,N,N,0,N,00,N
20250401,140153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,0,3,0.00,2358425,59,2.59,40200,40200,39900,52000,28000,40000,39973.31,2.27,0,16,40700,40350,39750,39400,38800,40525,39575,121,12000,5000,29600,50,1,2425215,970,6.66,0.22,12,0.00,6006.00,180512.00,44600,20240528,-10.31,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,44600,-10.31,20240528,37350,7.10,20241209,0.00,Y,004890,5000,121 억,,55144,N,N,0,N,00,N
20250401,130154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40100,100,2,0.25,2318425,58,2.55,40200,40200,39900,52000,28000,40000,39972.84,2.27,0,16,40700,40350,39750,39400,38800,40525,39575,121,12000,5000,29600,50,1,2425215,973,6.68,0.22,12,0.00,6006.00,180512.00,44600,20240528,-10.09,37350,20241209,7.36,41900,-4.30,20250213,38450,4.29,20250103,44600,-10.09,20240528,37350,7.36,20241209,0.00,Y,004890,5000,121 억,,55144,N,N,0,N,00,N
20250401,120154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,-100,5,-0.25,1279100,32,1.41,40200,40200,39900,52000,28000,40000,39971.88,2.27,0,6,40700,40350,39750,39400,38800,40525,39575,121,12000,5000,29600,50,1,2425215,968,6.64,0.22,12,0.00,6006.00,180512.00,44600,20240528,-10.54,37350,20241209,6.83,41900,-4.77,20250213,38450,3.77,20250103,44600,-10.54,20240528,37350,6.83,20241209,0.00,Y,004890,5000,121 억,,55144,N,N,0,N,00,N
20250401,110153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,-100,5,-0.25,1239200,31,1.36,40200,40200,39900,52000,28000,40000,39974.19,2.27,0,6,40700,40350,39750,39400,38800,40525,39575,121,12000,5000,29600,50,1,2425215,968,6.64,0.22,12,0.00,6006.00,180512.00,44600,20240528,-10.54,37350,20241209,6.83,41900,-4.77,20250213,38450,3.77,20250103,44600,-10.54,20240528,37350,6.83,20241209,0.00,Y,004890,5000,121 억,,55144,N,N,0,N,00,N
20250401,100152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,-100,5,-0.25,1159400,29,1.27,40200,40200,39900,52000,28000,40000,39979.31,2.27,0,6,40700,40350,39750,39400,38800,40525,39575,121,12000,5000,29600,50,1,2425215,968,6.64,0.22,12,0.00,6006.00,180512.00,44600,20240528,-10.54,37350,20241209,6.83,41900,-4.77,20250213,38450,3.77,20250103,44600,-10.54,20240528,37350,6.83,20241209,0.00,Y,004890,5000,121 억,,55144,N,N,0,N,00,N
20250401,090152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,0,3,0.00,0,0,0.00,0,0,0,52000,28000,40000,0.00,2.27,0,0,40700,40350,39750,39400,38800,40525,39575,121,12000,5000,29600,50,1,2425215,970,6.66,0.22,12,0.00,6006.00,180512.00,44600,20240528,-10.31,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,44600,-10.31,20240528,37350,7.10,20241209,0.00,Y,004890,5000,121 억,,55144,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 20250401 160153 57 100.00 KOSPI 금속 N N N N N 40150 150 2 0.38 3038725 76 3.34 40200 40200 39900 52000 28000 40000 39983.22 2.27 0 7 40700 40350 39750 39400 38800 40525 39575 121 12000 5000 29600 50 1 2425215 974 6.68 0.22 12 0.00 6006.00 180512.00 44600 20240528 -9.98 37350 20241209 7.50 41900 -4.18 20250213 38450 4.42 20250103 44600 -9.98 20240528 37350 7.50 20241209 0.00 Y 004890 5000 121 억 55144 N N 0 N 00 N
3 20250401 150154 57 100.00 KOSPI 금속 N N N N N 40150 150 2 0.38 2398575 60 2.64 40200 40200 39900 52000 28000 40000 39976.25 2.27 0 16 40700 40350 39750 39400 38800 40525 39575 121 12000 5000 29600 50 1 2425215 974 6.68 0.22 12 0.00 6006.00 180512.00 44600 20240528 -9.98 37350 20241209 7.50 41900 -4.18 20250213 38450 4.42 20250103 44600 -9.98 20240528 37350 7.50 20241209 0.00 Y 004890 5000 121 억 55144 N N 0 N 00 N
4 20250401 140153 57 100.00 KOSPI 금속 N N N N N 40000 0 3 0.00 2358425 59 2.59 40200 40200 39900 52000 28000 40000 39973.31 2.27 0 16 40700 40350 39750 39400 38800 40525 39575 121 12000 5000 29600 50 1 2425215 970 6.66 0.22 12 0.00 6006.00 180512.00 44600 20240528 -10.31 37350 20241209 7.10 41900 -4.53 20250213 38450 4.03 20250103 44600 -10.31 20240528 37350 7.10 20241209 0.00 Y 004890 5000 121 억 55144 N N 0 N 00 N
5 20250401 130154 57 100.00 KOSPI 금속 N N N N N 40100 100 2 0.25 2318425 58 2.55 40200 40200 39900 52000 28000 40000 39972.84 2.27 0 16 40700 40350 39750 39400 38800 40525 39575 121 12000 5000 29600 50 1 2425215 973 6.68 0.22 12 0.00 6006.00 180512.00 44600 20240528 -10.09 37350 20241209 7.36 41900 -4.30 20250213 38450 4.29 20250103 44600 -10.09 20240528 37350 7.36 20241209 0.00 Y 004890 5000 121 억 55144 N N 0 N 00 N
6 20250401 120154 57 100.00 KOSPI 금속 N N N N N 39900 -100 5 -0.25 1279100 32 1.41 40200 40200 39900 52000 28000 40000 39971.88 2.27 0 6 40700 40350 39750 39400 38800 40525 39575 121 12000 5000 29600 50 1 2425215 968 6.64 0.22 12 0.00 6006.00 180512.00 44600 20240528 -10.54 37350 20241209 6.83 41900 -4.77 20250213 38450 3.77 20250103 44600 -10.54 20240528 37350 6.83 20241209 0.00 Y 004890 5000 121 억 55144 N N 0 N 00 N
7 20250401 110153 57 100.00 KOSPI 금속 N N N N N 39900 -100 5 -0.25 1239200 31 1.36 40200 40200 39900 52000 28000 40000 39974.19 2.27 0 6 40700 40350 39750 39400 38800 40525 39575 121 12000 5000 29600 50 1 2425215 968 6.64 0.22 12 0.00 6006.00 180512.00 44600 20240528 -10.54 37350 20241209 6.83 41900 -4.77 20250213 38450 3.77 20250103 44600 -10.54 20240528 37350 6.83 20241209 0.00 Y 004890 5000 121 억 55144 N N 0 N 00 N
8 20250401 100152 57 100.00 KOSPI 금속 N N N N N 39900 -100 5 -0.25 1159400 29 1.27 40200 40200 39900 52000 28000 40000 39979.31 2.27 0 6 40700 40350 39750 39400 38800 40525 39575 121 12000 5000 29600 50 1 2425215 968 6.64 0.22 12 0.00 6006.00 180512.00 44600 20240528 -10.54 37350 20241209 6.83 41900 -4.77 20250213 38450 3.77 20250103 44600 -10.54 20240528 37350 6.83 20241209 0.00 Y 004890 5000 121 억 55144 N N 0 N 00 N
9 20250401 090152 57 100.00 KOSPI 금속 N N N N N 40000 0 3 0.00 0 0 0.00 0 0 0 52000 28000 40000 0.00 2.27 0 0 40700 40350 39750 39400 38800 40525 39575 121 12000 5000 29600 50 1 2425215 970 6.66 0.22 12 0.00 6006.00 180512.00 44600 20240528 -10.31 37350 20241209 7.10 41900 -4.53 20250213 38450 4.03 20250103 44600 -10.31 20240528 37350 7.10 20241209 0.00 Y 004890 5000 121 억 55144 N N 0 N 00 N