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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,261000,11500,2,4.61,166177223000,638992,128.21,264000,264000,255500,324000,175000,249500,260061.17,29.64,0,-92087,264500,257000,251500,244000,238500,256000,243000,4824,74500,5000,189620,500,1,80932952,211235,19.96,0.38,12,0.79,13073.00,689205.00,426000,20240329,-38.73,227500,20250210,14.73,337000,-22.55,20250320,227500,14.73,20250210,412000,-36.65,20240430,227500,14.73,20250210,0.72,Y,005490,5000,4824 억,,23992090,N,N,62224,N,00,N
20250410,150204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,260500,11000,2,4.41,93836699500,361799,72.59,264000,264000,255500,324000,175000,249500,259361.41,29.64,0,-53802,264500,257000,251500,244000,238500,256000,243000,4824,74500,5000,189620,500,1,80932952,210830,19.93,0.38,12,0.45,13073.00,689205.00,426000,20240329,-38.85,227500,20250210,14.51,337000,-22.70,20250320,227500,14.51,20250210,412000,-36.77,20240430,227500,14.51,20250210,0.72,Y,005490,5000,4824 억,,23992090,N,N,77927,N,00,N
20250410,140203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,258000,8500,2,3.41,71176944250,274344,55.05,264000,264000,255500,324000,175000,249500,259444.14,29.64,0,-44875,264500,257000,251500,244000,238500,256000,243000,4824,74500,5000,189620,500,1,80932952,208807,19.74,0.37,12,0.34,13073.00,689205.00,426000,20240329,-39.44,227500,20250210,13.41,337000,-23.44,20250320,227500,13.41,20250210,412000,-37.38,20240430,227500,13.41,20250210,0.72,Y,005490,5000,4824 억,,23992090,N,N,77927,N,00,N
20250410,130204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,259500,10000,2,4.01,60032791750,231200,46.39,264000,264000,255500,324000,175000,249500,259657.40,29.64,0,-33918,264500,257000,251500,244000,238500,256000,243000,4824,74500,5000,189620,500,1,80932952,210021,19.85,0.38,12,0.29,13073.00,689205.00,426000,20240329,-39.08,227500,20250210,14.07,337000,-23.00,20250320,227500,14.07,20250210,412000,-37.01,20240430,227500,14.07,20250210,0.72,Y,005490,5000,4824 억,,23992090,N,N,77927,N,00,N
20250410,120205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,260500,11000,2,4.41,50964207750,196185,39.36,264000,264000,255500,324000,175000,249500,259776.27,29.64,0,-34572,264500,257000,251500,244000,238500,256000,243000,4824,74500,5000,189620,500,1,80932952,210830,19.93,0.38,12,0.24,13073.00,689205.00,426000,20240329,-38.85,227500,20250210,14.51,337000,-22.70,20250320,227500,14.51,20250210,412000,-36.77,20240430,227500,14.51,20250210,0.72,Y,005490,5000,4824 억,,23992090,N,N,77927,N,00,N
20250410,110204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,261000,11500,2,4.61,43394146750,167140,33.54,264000,264000,255500,324000,175000,249500,259627.54,29.64,0,-28054,264500,257000,251500,244000,238500,256000,243000,4824,74500,5000,189620,500,1,80932952,211235,19.96,0.38,12,0.21,13073.00,689205.00,426000,20240329,-38.73,227500,20250210,14.73,337000,-22.55,20250320,227500,14.73,20250210,412000,-36.65,20240430,227500,14.73,20250210,0.72,Y,005490,5000,4824 억,,23992090,N,N,77927,N,00,N
20250410,100204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,258000,8500,2,3.41,29355836250,113215,22.72,264000,264000,255500,324000,175000,249500,259292.82,29.64,0,-25780,264500,257000,251500,244000,238500,256000,243000,4824,74500,5000,189620,500,1,80932952,208807,19.74,0.37,12,0.14,13073.00,689205.00,426000,20240329,-39.44,227500,20250210,13.41,337000,-23.44,20250320,227500,13.41,20250210,412000,-37.38,20240430,227500,13.41,20250210,0.72,Y,005490,5000,4824 억,,23992090,N,N,77927,N,00,N
20250410,090204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,260500,11000,2,4.41,5634264750,21447,4.30,264000,264000,260500,324000,175000,249500,262706.43,29.64,0,-9396,264500,257000,251500,244000,238500,256000,243000,4824,74500,5000,189620,500,1,80932952,210830,19.93,0.38,12,0.03,13073.00,689205.00,426000,20240329,-38.85,227500,20250210,14.51,337000,-22.70,20250320,227500,14.51,20250210,412000,-36.77,20240430,227500,14.51,20250210,0.72,Y,005490,5000,4824 억,,23992090,N,N,77927,N,00,N
20250409,160204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,249500,-2000,5,-0.80,125227801000,498399,93.51,249500,259000,246000,326500,176500,251500,251262.63,29.02,0,-4831,267500,259500,255000,247000,242500,257250,244750,4824,75000,5000,191140,500,1,82624377,206148,19.09,0.36,12,0.60,13073.00,689205.00,430000,20240328,-41.98,227500,20250210,9.67,337000,-25.96,20250320,227500,9.67,20250210,412000,-39.44,20240430,227500,9.67,20250210,0.71,Y,005490,5000,4824 억,,23980774,N,N,77927,N,00,N
20250409,150159,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,246500,-5000,5,-1.99,103034413000,409197,76.78,249500,259000,246000,326500,176500,251500,251796.61,29.02,0,-18481,267500,259500,255000,247000,242500,257250,244750,4824,75000,5000,191140,500,1,82624377,203669,18.86,0.36,12,0.50,13073.00,689205.00,430000,20240328,-42.67,227500,20250210,8.35,337000,-26.85,20250320,227500,8.35,20250210,412000,-40.17,20240430,227500,8.35,20250210,0.71,Y,005490,5000,4824 억,,23980774,N,N,167031,N,00,N
20250409,140203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,250000,-1500,5,-0.60,90385542250,358124,67.19,249500,259000,248000,326500,176500,251500,252386.21,29.02,0,-7371,267500,259500,255000,247000,242500,257250,244750,4824,75000,5000,191140,500,1,82624377,206561,19.12,0.36,12,0.43,13073.00,689205.00,430000,20240328,-41.86,227500,20250210,9.89,337000,-25.82,20250320,227500,9.89,20250210,412000,-39.32,20240430,227500,9.89,20250210,0.71,Y,005490,5000,4824 억,,23980774,N,N,167031,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 20250410 160204 55 20.00 KOSPI200 금속 N N N Y 40 Y 261000 11500 2 4.61 166177223000 638992 128.21 264000 264000 255500 324000 175000 249500 260061.17 29.64 0 -92087 264500 257000 251500 244000 238500 256000 243000 4824 74500 5000 189620 500 1 80932952 211235 19.96 0.38 12 0.79 13073.00 689205.00 426000 20240329 -38.73 227500 20250210 14.73 337000 -22.55 20250320 227500 14.73 20250210 412000 -36.65 20240430 227500 14.73 20250210 0.72 Y 005490 5000 4824 억 23992090 N N 62224 N 00 N
3 20250410 150204 55 20.00 KOSPI200 금속 N N N Y 40 Y 260500 11000 2 4.41 93836699500 361799 72.59 264000 264000 255500 324000 175000 249500 259361.41 29.64 0 -53802 264500 257000 251500 244000 238500 256000 243000 4824 74500 5000 189620 500 1 80932952 210830 19.93 0.38 12 0.45 13073.00 689205.00 426000 20240329 -38.85 227500 20250210 14.51 337000 -22.70 20250320 227500 14.51 20250210 412000 -36.77 20240430 227500 14.51 20250210 0.72 Y 005490 5000 4824 억 23992090 N N 77927 N 00 N
4 20250410 140203 55 20.00 KOSPI200 금속 N N N Y 40 Y 258000 8500 2 3.41 71176944250 274344 55.05 264000 264000 255500 324000 175000 249500 259444.14 29.64 0 -44875 264500 257000 251500 244000 238500 256000 243000 4824 74500 5000 189620 500 1 80932952 208807 19.74 0.37 12 0.34 13073.00 689205.00 426000 20240329 -39.44 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 23992090 N N 77927 N 00 N
5 20250410 130204 55 20.00 KOSPI200 금속 N N N Y 40 Y 259500 10000 2 4.01 60032791750 231200 46.39 264000 264000 255500 324000 175000 249500 259657.40 29.64 0 -33918 264500 257000 251500 244000 238500 256000 243000 4824 74500 5000 189620 500 1 80932952 210021 19.85 0.38 12 0.29 13073.00 689205.00 426000 20240329 -39.08 227500 20250210 14.07 337000 -23.00 20250320 227500 14.07 20250210 412000 -37.01 20240430 227500 14.07 20250210 0.72 Y 005490 5000 4824 억 23992090 N N 77927 N 00 N
6 20250410 120205 55 20.00 KOSPI200 금속 N N N Y 40 Y 260500 11000 2 4.41 50964207750 196185 39.36 264000 264000 255500 324000 175000 249500 259776.27 29.64 0 -34572 264500 257000 251500 244000 238500 256000 243000 4824 74500 5000 189620 500 1 80932952 210830 19.93 0.38 12 0.24 13073.00 689205.00 426000 20240329 -38.85 227500 20250210 14.51 337000 -22.70 20250320 227500 14.51 20250210 412000 -36.77 20240430 227500 14.51 20250210 0.72 Y 005490 5000 4824 억 23992090 N N 77927 N 00 N
7 20250410 110204 55 20.00 KOSPI200 금속 N N N Y 40 Y 261000 11500 2 4.61 43394146750 167140 33.54 264000 264000 255500 324000 175000 249500 259627.54 29.64 0 -28054 264500 257000 251500 244000 238500 256000 243000 4824 74500 5000 189620 500 1 80932952 211235 19.96 0.38 12 0.21 13073.00 689205.00 426000 20240329 -38.73 227500 20250210 14.73 337000 -22.55 20250320 227500 14.73 20250210 412000 -36.65 20240430 227500 14.73 20250210 0.72 Y 005490 5000 4824 억 23992090 N N 77927 N 00 N
8 20250410 100204 55 20.00 KOSPI200 금속 N N N Y 40 Y 258000 8500 2 3.41 29355836250 113215 22.72 264000 264000 255500 324000 175000 249500 259292.82 29.64 0 -25780 264500 257000 251500 244000 238500 256000 243000 4824 74500 5000 189620 500 1 80932952 208807 19.74 0.37 12 0.14 13073.00 689205.00 426000 20240329 -39.44 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 23992090 N N 77927 N 00 N
9 20250410 090204 55 20.00 KOSPI200 금속 N N N Y 40 Y 260500 11000 2 4.41 5634264750 21447 4.30 264000 264000 260500 324000 175000 249500 262706.43 29.64 0 -9396 264500 257000 251500 244000 238500 256000 243000 4824 74500 5000 189620 500 1 80932952 210830 19.93 0.38 12 0.03 13073.00 689205.00 426000 20240329 -38.85 227500 20250210 14.51 337000 -22.70 20250320 227500 14.51 20250210 412000 -36.77 20240430 227500 14.51 20250210 0.72 Y 005490 5000 4824 억 23992090 N N 77927 N 00 N
10 20250409 160204 55 20.00 KOSPI200 금속 N N N Y 40 Y 249500 -2000 5 -0.80 125227801000 498399 93.51 249500 259000 246000 326500 176500 251500 251262.63 29.02 0 -4831 267500 259500 255000 247000 242500 257250 244750 4824 75000 5000 191140 500 1 82624377 206148 19.09 0.36 12 0.60 13073.00 689205.00 430000 20240328 -41.98 227500 20250210 9.67 337000 -25.96 20250320 227500 9.67 20250210 412000 -39.44 20240430 227500 9.67 20250210 0.71 Y 005490 5000 4824 억 23980774 N N 77927 N 00 N
11 20250409 150159 55 20.00 KOSPI200 금속 N N N Y 40 Y 246500 -5000 5 -1.99 103034413000 409197 76.78 249500 259000 246000 326500 176500 251500 251796.61 29.02 0 -18481 267500 259500 255000 247000 242500 257250 244750 4824 75000 5000 191140 500 1 82624377 203669 18.86 0.36 12 0.50 13073.00 689205.00 430000 20240328 -42.67 227500 20250210 8.35 337000 -26.85 20250320 227500 8.35 20250210 412000 -40.17 20240430 227500 8.35 20250210 0.71 Y 005490 5000 4824 억 23980774 N N 167031 N 00 N
12 20250409 140203 55 20.00 KOSPI200 금속 N N N Y 40 Y 250000 -1500 5 -0.60 90385542250 358124 67.19 249500 259000 248000 326500 176500 251500 252386.21 29.02 0 -7371 267500 259500 255000 247000 242500 257250 244750 4824 75000 5000 191140 500 1 82624377 206561 19.12 0.36 12 0.43 13073.00 689205.00 430000 20240328 -41.86 227500 20250210 9.89 337000 -25.82 20250320 227500 9.89 20250210 412000 -39.32 20240430 227500 9.89 20250210 0.71 Y 005490 5000 4824 억 23980774 N N 167031 N 00 N