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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,750,2,1.90,31452625,785,22.72,39900,40200,39850,51200,27650,39450,40067.04,2.28,0,129,40250,39850,39600,39200,38950,39725,39075,121,11750,5000,29190,50,1,2425215,975,6.69,0.22,12,0.03,6006.00,180512.00,44600,20240528,-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,,55351,N,N,1,N,00,N
20250411,150158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,750,2,1.90,30246625,755,21.85,39900,40200,39850,51200,27650,39450,40061.75,2.28,0,138,40250,39850,39600,39200,38950,39725,39075,121,11750,5000,29190,50,1,2425215,975,6.69,0.22,12,0.03,6006.00,180512.00,44600,20240528,-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,,55351,N,N,1,N,00,N
20250411,140158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,750,2,1.90,28920425,722,20.90,39900,40200,39850,51200,27650,39450,40055.99,2.28,0,111,40250,39850,39600,39200,38950,39725,39075,121,11750,5000,29190,50,1,2425215,975,6.69,0.22,12,0.03,6006.00,180512.00,44600,20240528,-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,,55351,N,N,1,N,00,N
20250411,130158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,700,2,1.77,22013250,550,15.92,39900,40200,39850,51200,27650,39450,40024.09,2.28,0,87,40250,39850,39600,39200,38950,39725,39075,121,11750,5000,29190,50,1,2425215,974,6.68,0.22,12,0.02,6006.00,180512.00,44600,20240528,-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,,55351,N,N,1,N,00,N
20250411,120158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,700,2,1.77,20729000,518,14.99,39900,40200,39850,51200,27650,39450,40017.37,2.28,0,64,40250,39850,39600,39200,38950,39725,39075,121,11750,5000,29190,50,1,2425215,974,6.68,0.22,12,0.02,6006.00,180512.00,44600,20240528,-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,,55351,N,N,1,N,00,N
20250411,110158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,750,2,1.90,9392200,235,6.80,39900,40200,39850,51200,27650,39450,39966.81,2.28,0,34,40250,39850,39600,39200,38950,39725,39075,121,11750,5000,29190,50,1,2425215,975,6.69,0.22,12,0.01,6006.00,180512.00,44600,20240528,-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,,55351,N,N,1,N,00,N
20250411,100158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,450,2,1.14,1636700,41,1.19,39900,40000,39850,51200,27650,39450,39919.51,2.28,0,8,40250,39850,39600,39200,38950,39725,39075,121,11750,5000,29190,50,1,2425215,968,6.64,0.22,12,0.00,6006.00,180512.00,44600,20240528,-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,,55351,N,N,1,N,00,N
20250411,090159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39450,0,3,0.00,0,0,0.00,0,0,0,51200,27650,39450,0.00,2.28,0,0,40250,39850,39600,39200,38950,39725,39075,121,11750,5000,29190,50,1,2425215,957,6.57,0.22,12,0.00,6006.00,180512.00,44600,20240528,-11.55,37350,20241209,5.62,41900,-5.85,20250213,38450,2.60,20250103,44600,-11.55,20240528,37350,5.62,20241209,0.00,Y,004890,5000,121 억,,55351,N,N,1,N,00,N
20250410,160157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39450,-100,5,-0.25,136472350,3455,72.72,39550,40000,39350,51400,27700,39550,39499.96,2.28,0,-493,41116,40332,39716,38932,38316,40025,38625,121,11850,5000,29260,50,1,2425215,957,6.57,0.22,12,0.14,6006.00,180512.00,44600,20240528,-11.55,37350,20241209,5.62,41900,-5.85,20250213,38450,2.60,20250103,44600,-11.55,20240528,37350,5.62,20241209,0.00,Y,004890,5000,121 억,,55297,N,N,1,N,00,N
20250410,150157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39550,0,3,0.00,120986750,3062,64.45,39550,40000,39350,51400,27700,39550,39512.33,2.28,0,-212,41116,40332,39716,38932,38316,40025,38625,121,11850,5000,29260,50,1,2425215,959,6.59,0.22,12,0.13,6006.00,180512.00,44600,20240528,-11.32,37350,20241209,5.89,41900,-5.61,20250213,38450,2.86,20250103,44600,-11.32,20240528,37350,5.89,20241209,0.00,Y,004890,5000,121 억,,55297,N,N,0,N,00,N
20250410,140157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,450,2,1.14,41330950,1046,22.02,39550,40000,39350,51400,27700,39550,39513.34,2.28,0,-247,41116,40332,39716,38932,38316,40025,38625,121,11850,5000,29260,50,1,2425215,970,6.66,0.22,12,0.04,6006.00,180512.00,44600,20240528,-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,,55297,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 20250411 160157 57 100.00 KOSPI 금속 N N N N N 40200 750 2 1.90 31452625 785 22.72 39900 40200 39850 51200 27650 39450 40067.04 2.28 0 129 40250 39850 39600 39200 38950 39725 39075 121 11750 5000 29190 50 1 2425215 975 6.69 0.22 12 0.03 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 55351 N N 1 N 00 N
3 20250411 150158 57 100.00 KOSPI 금속 N N N N N 40200 750 2 1.90 30246625 755 21.85 39900 40200 39850 51200 27650 39450 40061.75 2.28 0 138 40250 39850 39600 39200 38950 39725 39075 121 11750 5000 29190 50 1 2425215 975 6.69 0.22 12 0.03 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 55351 N N 1 N 00 N
4 20250411 140158 57 100.00 KOSPI 금속 N N N N N 40200 750 2 1.90 28920425 722 20.90 39900 40200 39850 51200 27650 39450 40055.99 2.28 0 111 40250 39850 39600 39200 38950 39725 39075 121 11750 5000 29190 50 1 2425215 975 6.69 0.22 12 0.03 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 55351 N N 1 N 00 N
5 20250411 130158 57 100.00 KOSPI 금속 N N N N N 40150 700 2 1.77 22013250 550 15.92 39900 40200 39850 51200 27650 39450 40024.09 2.28 0 87 40250 39850 39600 39200 38950 39725 39075 121 11750 5000 29190 50 1 2425215 974 6.68 0.22 12 0.02 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 55351 N N 1 N 00 N
6 20250411 120158 57 100.00 KOSPI 금속 N N N N N 40150 700 2 1.77 20729000 518 14.99 39900 40200 39850 51200 27650 39450 40017.37 2.28 0 64 40250 39850 39600 39200 38950 39725 39075 121 11750 5000 29190 50 1 2425215 974 6.68 0.22 12 0.02 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 55351 N N 1 N 00 N
7 20250411 110158 57 100.00 KOSPI 금속 N N N N N 40200 750 2 1.90 9392200 235 6.80 39900 40200 39850 51200 27650 39450 39966.81 2.28 0 34 40250 39850 39600 39200 38950 39725 39075 121 11750 5000 29190 50 1 2425215 975 6.69 0.22 12 0.01 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 55351 N N 1 N 00 N
8 20250411 100158 57 100.00 KOSPI 금속 N N N N N 39900 450 2 1.14 1636700 41 1.19 39900 40000 39850 51200 27650 39450 39919.51 2.28 0 8 40250 39850 39600 39200 38950 39725 39075 121 11750 5000 29190 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 55351 N N 1 N 00 N
9 20250411 090159 57 100.00 KOSPI 금속 N N N N N 39450 0 3 0.00 0 0 0.00 0 0 0 51200 27650 39450 0.00 2.28 0 0 40250 39850 39600 39200 38950 39725 39075 121 11750 5000 29190 50 1 2425215 957 6.57 0.22 12 0.00 6006.00 180512.00 44600 20240528 -11.55 37350 20241209 5.62 41900 -5.85 20250213 38450 2.60 20250103 44600 -11.55 20240528 37350 5.62 20241209 0.00 Y 004890 5000 121 억 55351 N N 1 N 00 N
10 20250410 160157 57 100.00 KOSPI 금속 N N N N N 39450 -100 5 -0.25 136472350 3455 72.72 39550 40000 39350 51400 27700 39550 39499.96 2.28 0 -493 41116 40332 39716 38932 38316 40025 38625 121 11850 5000 29260 50 1 2425215 957 6.57 0.22 12 0.14 6006.00 180512.00 44600 20240528 -11.55 37350 20241209 5.62 41900 -5.85 20250213 38450 2.60 20250103 44600 -11.55 20240528 37350 5.62 20241209 0.00 Y 004890 5000 121 억 55297 N N 1 N 00 N
11 20250410 150157 57 100.00 KOSPI 금속 N N N N N 39550 0 3 0.00 120986750 3062 64.45 39550 40000 39350 51400 27700 39550 39512.33 2.28 0 -212 41116 40332 39716 38932 38316 40025 38625 121 11850 5000 29260 50 1 2425215 959 6.59 0.22 12 0.13 6006.00 180512.00 44600 20240528 -11.32 37350 20241209 5.89 41900 -5.61 20250213 38450 2.86 20250103 44600 -11.32 20240528 37350 5.89 20241209 0.00 Y 004890 5000 121 억 55297 N N 0 N 00 N
12 20250410 140157 57 100.00 KOSPI 금속 N N N N N 40000 450 2 1.14 41330950 1046 22.02 39550 40000 39350 51400 27700 39550 39513.34 2.28 0 -247 41116 40332 39716 38932 38316 40025 38625 121 11850 5000 29260 50 1 2425215 970 6.66 0.22 12 0.04 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 55297 N N 0 N 00 N