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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004890/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
20250407,160155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39950,-250,5,-0.62,103229100,2602,470.52,40400,40400,39100,52200,28150,40200,39672.98,2.27,0,-26,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,969,6.65,0.22,12,0.11,6006.00,180512.00,44600,20240528,-10.43,37350,20241209,6.96,41900,-4.65,20250213,38450,3.90,20250103,44600,-10.43,20240528,37350,6.96,20241209,0.00,Y,004890,5000,121 억,,55141,N,N,0,N,00,N
20250407,150156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39950,-250,5,-0.62,74230800,1873,338.70,40400,40400,39100,52200,28150,40200,39632.03,2.27,0,-24,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,969,6.65,0.22,12,0.08,6006.00,180512.00,44600,20240528,-10.43,37350,20241209,6.96,41900,-4.65,20250213,38450,3.90,20250103,44600,-10.43,20240528,37350,6.96,20241209,0.00,Y,004890,5000,121 억,,55141,N,N,0,N,00,N
20250407,140156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-200,5,-0.50,73792800,1862,336.71,40400,40400,39100,52200,28150,40200,39630.93,2.27,0,-26,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,970,6.66,0.22,12,0.08,6006.00,180512.00,44600,20240528,-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,,55141,N,N,0,N,00,N
20250407,130154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39950,-250,5,-0.62,36522950,919,166.18,40400,40400,39100,52200,28150,40200,39742.06,2.27,0,-42,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,969,6.65,0.22,12,0.04,6006.00,180512.00,44600,20240528,-10.43,37350,20241209,6.96,41900,-4.65,20250213,38450,3.90,20250103,44600,-10.43,20240528,37350,6.96,20241209,0.00,Y,004890,5000,121 억,,55141,N,N,0,N,00,N
20250407,120155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-200,5,-0.50,26656400,669,120.98,40400,40400,39100,52200,28150,40200,39845.14,2.27,0,-14,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,970,6.66,0.22,12,0.03,6006.00,180512.00,44600,20240528,-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,,55141,N,N,0,N,00,N
20250407,110155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40050,-150,5,-0.37,26256100,659,119.17,40400,40400,39100,52200,28150,40200,39842.34,2.27,0,-16,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,971,6.67,0.22,12,0.03,6006.00,180512.00,44600,20240528,-10.20,37350,20241209,7.23,41900,-4.42,20250213,38450,4.16,20250103,44600,-10.20,20240528,37350,7.23,20241209,0.00,Y,004890,5000,121 억,,55141,N,N,0,N,00,N
20250407,100155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-200,5,-0.50,19455700,489,88.43,40400,40400,39100,52200,28150,40200,39786.71,2.27,0,-15,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,970,6.66,0.22,12,0.02,6006.00,180512.00,44600,20240528,-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,,55141,N,N,0,N,00,N
20250407,090155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,0,3,0.00,0,0,0.00,0,0,0,52200,28150,40200,0.00,2.27,0,0,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,975,6.69,0.22,12,0.00,6006.00,180512.00,44600,20240528,-9.87,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,44600,-9.87,20240528,37350,7.63,20241209,0.00,Y,004890,5000,121 억,,55141,N,N,0,N,00,N
20250404,160155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,50,2,0.12,22100800,553,149.46,40200,40200,39850,52100,28150,40150,39965.28,2.27,0,30,40616,40382,39916,39682,39216,40500,39800,121,11950,5000,29710,50,1,2425215,975,6.69,0.22,12,0.02,6006.00,180512.00,44600,20240528,-9.87,37350,20241209,7.63,41900,-4.06,20250213,38450,4.55,20250103,44600,-9.87,20240528,37350,7.63,20241209,0.00,Y,004890,5000,121 억,,55119,N,N,0,N,00,N
20250404,150156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39950,-200,5,-0.50,21819400,546,147.57,40200,40200,39850,52100,28150,40150,39962.27,2.27,0,31,40616,40382,39916,39682,39216,40500,39800,121,11950,5000,29710,50,1,2425215,969,6.65,0.22,12,0.02,6006.00,180512.00,44600,20240528,-10.43,37350,20241209,6.96,41900,-4.65,20250213,38450,3.90,20250103,44600,-10.43,20240528,37350,6.96,20241209,0.00,Y,004890,5000,121 억,,55119,N,N,0,N,00,N
20250404,140156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-150,5,-0.37,21379650,535,144.59,40200,40200,39850,52100,28150,40150,39961.96,2.27,0,31,40616,40382,39916,39682,39216,40500,39800,121,11950,5000,29710,50,1,2425215,970,6.66,0.22,12,0.02,6006.00,180512.00,44600,20240528,-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,,55119,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 20250407 160155 57 100.00 KOSPI 금속 N N N N N 39950 -250 5 -0.62 103229100 2602 470.52 40400 40400 39100 52200 28150 40200 39672.98 2.27 0 -26 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 969 6.65 0.22 12 0.11 6006.00 180512.00 44600 20240528 -10.43 37350 20241209 6.96 41900 -4.65 20250213 38450 3.90 20250103 44600 -10.43 20240528 37350 6.96 20241209 0.00 Y 004890 5000 121 억 55141 N N 0 N 00 N
3 20250407 150156 57 100.00 KOSPI 금속 N N N N N 39950 -250 5 -0.62 74230800 1873 338.70 40400 40400 39100 52200 28150 40200 39632.03 2.27 0 -24 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 969 6.65 0.22 12 0.08 6006.00 180512.00 44600 20240528 -10.43 37350 20241209 6.96 41900 -4.65 20250213 38450 3.90 20250103 44600 -10.43 20240528 37350 6.96 20241209 0.00 Y 004890 5000 121 억 55141 N N 0 N 00 N
4 20250407 140156 57 100.00 KOSPI 금속 N N N N N 40000 -200 5 -0.50 73792800 1862 336.71 40400 40400 39100 52200 28150 40200 39630.93 2.27 0 -26 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 970 6.66 0.22 12 0.08 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 55141 N N 0 N 00 N
5 20250407 130154 57 100.00 KOSPI 금속 N N N N N 39950 -250 5 -0.62 36522950 919 166.18 40400 40400 39100 52200 28150 40200 39742.06 2.27 0 -42 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 969 6.65 0.22 12 0.04 6006.00 180512.00 44600 20240528 -10.43 37350 20241209 6.96 41900 -4.65 20250213 38450 3.90 20250103 44600 -10.43 20240528 37350 6.96 20241209 0.00 Y 004890 5000 121 억 55141 N N 0 N 00 N
6 20250407 120155 57 100.00 KOSPI 금속 N N N N N 40000 -200 5 -0.50 26656400 669 120.98 40400 40400 39100 52200 28150 40200 39845.14 2.27 0 -14 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 970 6.66 0.22 12 0.03 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 55141 N N 0 N 00 N
7 20250407 110155 57 100.00 KOSPI 금속 N N N N N 40050 -150 5 -0.37 26256100 659 119.17 40400 40400 39100 52200 28150 40200 39842.34 2.27 0 -16 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 971 6.67 0.22 12 0.03 6006.00 180512.00 44600 20240528 -10.20 37350 20241209 7.23 41900 -4.42 20250213 38450 4.16 20250103 44600 -10.20 20240528 37350 7.23 20241209 0.00 Y 004890 5000 121 억 55141 N N 0 N 00 N
8 20250407 100155 57 100.00 KOSPI 금속 N N N N N 40000 -200 5 -0.50 19455700 489 88.43 40400 40400 39100 52200 28150 40200 39786.71 2.27 0 -15 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 970 6.66 0.22 12 0.02 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 55141 N N 0 N 00 N
9 20250407 090155 57 100.00 KOSPI 금속 N N N N N 40200 0 3 0.00 0 0 0.00 0 0 0 52200 28150 40200 0.00 2.27 0 0 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 975 6.69 0.22 12 0.00 6006.00 180512.00 44600 20240528 -9.87 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 44600 -9.87 20240528 37350 7.63 20241209 0.00 Y 004890 5000 121 억 55141 N N 0 N 00 N
10 20250404 160155 57 100.00 KOSPI 금속 N N N N N 40200 50 2 0.12 22100800 553 149.46 40200 40200 39850 52100 28150 40150 39965.28 2.27 0 30 40616 40382 39916 39682 39216 40500 39800 121 11950 5000 29710 50 1 2425215 975 6.69 0.22 12 0.02 6006.00 180512.00 44600 20240528 -9.87 37350 20241209 7.63 41900 -4.06 20250213 38450 4.55 20250103 44600 -9.87 20240528 37350 7.63 20241209 0.00 Y 004890 5000 121 억 55119 N N 0 N 00 N
11 20250404 150156 57 100.00 KOSPI 금속 N N N N N 39950 -200 5 -0.50 21819400 546 147.57 40200 40200 39850 52100 28150 40150 39962.27 2.27 0 31 40616 40382 39916 39682 39216 40500 39800 121 11950 5000 29710 50 1 2425215 969 6.65 0.22 12 0.02 6006.00 180512.00 44600 20240528 -10.43 37350 20241209 6.96 41900 -4.65 20250213 38450 3.90 20250103 44600 -10.43 20240528 37350 6.96 20241209 0.00 Y 004890 5000 121 억 55119 N N 0 N 00 N
12 20250404 140156 57 100.00 KOSPI 금속 N N N N N 40000 -150 5 -0.37 21379650 535 144.59 40200 40200 39850 52100 28150 40150 39961.96 2.27 0 31 40616 40382 39916 39682 39216 40500 39800 121 11950 5000 29710 50 1 2425215 970 6.66 0.22 12 0.02 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 55119 N N 0 N 00 N