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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40600,400,2,1.00,26656100,660,84.08,40200,40600,40150,52200,28150,40200,40388.03,2.28,0,188,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,985,6.76,0.22,12,0.03,6006.00,180512.00,44600,20240528,-8.97,37350,20241209,8.70,41900,-3.10,20250213,38450,5.59,20250103,44600,-8.97,20240528,37350,8.70,20241209,0.00,Y,004890,5000,121 억,,55380,N,N,0,N,00,N
20250414,150159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40300,100,2,0.25,23539150,583,74.27,40200,40600,40150,52200,28150,40200,40375.90,2.28,0,114,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,977,6.71,0.22,12,0.02,6006.00,180512.00,44600,20240528,-9.64,37350,20241209,7.90,41900,-3.82,20250213,38450,4.81,20250103,44600,-9.64,20240528,37350,7.90,20241209,0.00,Y,004890,5000,121 억,,55380,N,N,0,N,00,N
20250414,140158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,300,2,0.75,16162200,400,50.96,40200,40500,40150,52200,28150,40200,40405.50,2.28,0,109,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,982,6.74,0.22,12,0.02,6006.00,180512.00,44600,20240528,-9.19,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,44600,-9.19,20240528,37350,8.43,20241209,0.00,Y,004890,5000,121 억,,55380,N,N,0,N,00,N
20250414,130158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,300,2,0.75,15149700,375,47.77,40200,40500,40150,52200,28150,40200,40399.20,2.28,0,84,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,982,6.74,0.22,12,0.02,6006.00,180512.00,44600,20240528,-9.19,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,44600,-9.19,20240528,37350,8.43,20241209,0.00,Y,004890,5000,121 억,,55380,N,N,0,N,00,N
20250414,120159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,300,2,0.75,15028200,372,47.39,40200,40500,40150,52200,28150,40200,40398.39,2.28,0,83,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,982,6.74,0.22,12,0.02,6006.00,180512.00,44600,20240528,-9.19,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,44600,-9.19,20240528,37350,8.43,20241209,0.00,Y,004890,5000,121 억,,55380,N,N,0,N,00,N
20250414,110158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40400,200,2,0.50,1490500,37,4.71,40200,40400,40150,52200,28150,40200,40283.78,2.28,0,-9,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,980,6.73,0.22,12,0.00,6006.00,180512.00,44600,20240528,-9.42,37350,20241209,8.17,41900,-3.58,20250213,38450,5.07,20250103,44600,-9.42,20240528,37350,8.17,20241209,0.00,Y,004890,5000,121 억,,55380,N,N,0,N,00,N
20250414,100158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40350,150,2,0.37,1006050,25,3.18,40200,40400,40150,52200,28150,40200,40242.00,2.28,0,-5,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,979,6.72,0.22,12,0.00,6006.00,180512.00,44600,20240528,-9.53,37350,20241209,8.03,41900,-3.70,20250213,38450,4.94,20250103,44600,-9.53,20240528,37350,8.03,20241209,0.00,Y,004890,5000,121 억,,55380,N,N,0,N,00,N
20250414,090158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40200,0,3,0.00,0,0,0.00,0,0,0,52200,28150,40200,0.00,2.28,0,0,40433,40316,40083,39966,39733,40375,40025,121,12000,5000,29740,50,1,2425215,975,6.69,0.22,12,0.00,6006.00,180512.00,44600,20240528,-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,,55380,N,N,0,N,00,N
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
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 20250414 160158 57 100.00 KOSPI 금속 N N N N N 40600 400 2 1.00 26656100 660 84.08 40200 40600 40150 52200 28150 40200 40388.03 2.28 0 188 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 985 6.76 0.22 12 0.03 6006.00 180512.00 44600 20240528 -8.97 37350 20241209 8.70 41900 -3.10 20250213 38450 5.59 20250103 44600 -8.97 20240528 37350 8.70 20241209 0.00 Y 004890 5000 121 억 55380 N N 0 N 00 N
3 20250414 150159 57 100.00 KOSPI 금속 N N N N N 40300 100 2 0.25 23539150 583 74.27 40200 40600 40150 52200 28150 40200 40375.90 2.28 0 114 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 977 6.71 0.22 12 0.02 6006.00 180512.00 44600 20240528 -9.64 37350 20241209 7.90 41900 -3.82 20250213 38450 4.81 20250103 44600 -9.64 20240528 37350 7.90 20241209 0.00 Y 004890 5000 121 억 55380 N N 0 N 00 N
4 20250414 140158 57 100.00 KOSPI 금속 N N N N N 40500 300 2 0.75 16162200 400 50.96 40200 40500 40150 52200 28150 40200 40405.50 2.28 0 109 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 982 6.74 0.22 12 0.02 6006.00 180512.00 44600 20240528 -9.19 37350 20241209 8.43 41900 -3.34 20250213 38450 5.33 20250103 44600 -9.19 20240528 37350 8.43 20241209 0.00 Y 004890 5000 121 억 55380 N N 0 N 00 N
5 20250414 130158 57 100.00 KOSPI 금속 N N N N N 40500 300 2 0.75 15149700 375 47.77 40200 40500 40150 52200 28150 40200 40399.20 2.28 0 84 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 982 6.74 0.22 12 0.02 6006.00 180512.00 44600 20240528 -9.19 37350 20241209 8.43 41900 -3.34 20250213 38450 5.33 20250103 44600 -9.19 20240528 37350 8.43 20241209 0.00 Y 004890 5000 121 억 55380 N N 0 N 00 N
6 20250414 120159 57 100.00 KOSPI 금속 N N N N N 40500 300 2 0.75 15028200 372 47.39 40200 40500 40150 52200 28150 40200 40398.39 2.28 0 83 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 982 6.74 0.22 12 0.02 6006.00 180512.00 44600 20240528 -9.19 37350 20241209 8.43 41900 -3.34 20250213 38450 5.33 20250103 44600 -9.19 20240528 37350 8.43 20241209 0.00 Y 004890 5000 121 억 55380 N N 0 N 00 N
7 20250414 110158 57 100.00 KOSPI 금속 N N N N N 40400 200 2 0.50 1490500 37 4.71 40200 40400 40150 52200 28150 40200 40283.78 2.28 0 -9 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 980 6.73 0.22 12 0.00 6006.00 180512.00 44600 20240528 -9.42 37350 20241209 8.17 41900 -3.58 20250213 38450 5.07 20250103 44600 -9.42 20240528 37350 8.17 20241209 0.00 Y 004890 5000 121 억 55380 N N 0 N 00 N
8 20250414 100158 57 100.00 KOSPI 금속 N N N N N 40350 150 2 0.37 1006050 25 3.18 40200 40400 40150 52200 28150 40200 40242.00 2.28 0 -5 40433 40316 40083 39966 39733 40375 40025 121 12000 5000 29740 50 1 2425215 979 6.72 0.22 12 0.00 6006.00 180512.00 44600 20240528 -9.53 37350 20241209 8.03 41900 -3.70 20250213 38450 4.94 20250103 44600 -9.53 20240528 37350 8.03 20241209 0.00 Y 004890 5000 121 억 55380 N N 0 N 00 N
9 20250414 090158 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 2.28 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 55380 N N 0 N 00 N
10 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
11 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
12 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