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
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
20250414,160204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,254500,-500,5,-0.20,58905113250,230139,75.36,257500,261000,254000,331500,178500,255000,255954.81,29.39,0,-35242,260333,257666,254333,251666,248333,256000,250000,4824,76500,5000,193800,500,1,80932952,205974,19.47,0.37,12,0.28,13073.00,689205.00,417000,20240402,-38.97,227500,20250210,11.87,337000,-24.48,20250320,227500,11.87,20250210,412000,-38.23,20240430,227500,11.87,20250210,0.71,Y,005490,5000,4824 억,,23789673,N,N,32761,N,00,N
20250414,150205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,254000,-1000,5,-0.39,49503275250,193207,63.27,257500,261000,254000,331500,178500,255000,256218.85,29.39,0,-38042,260333,257666,254333,251666,248333,256000,250000,4824,76500,5000,193800,500,1,80932952,205570,19.43,0.37,12,0.24,13073.00,689205.00,417000,20240402,-39.09,227500,20250210,11.65,337000,-24.63,20250320,227500,11.65,20250210,412000,-38.35,20240430,227500,11.65,20250210,0.71,Y,005490,5000,4824 억,,23789673,N,N,75364,N,00,N
20250414,140204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,255000,0,3,0.00,39945025750,155703,50.99,257500,261000,254500,331500,178500,255000,256546.28,29.39,0,-37372,260333,257666,254333,251666,248333,256000,250000,4824,76500,5000,193800,500,1,80932952,206379,19.51,0.37,12,0.19,13073.00,689205.00,417000,20240402,-38.85,227500,20250210,12.09,337000,-24.33,20250320,227500,12.09,20250210,412000,-38.11,20240430,227500,12.09,20250210,0.71,Y,005490,5000,4824 억,,23789673,N,N,75364,N,00,N
20250414,130205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,255000,0,3,0.00,31573456250,122947,40.26,257500,261000,254500,331500,178500,255000,256805.42,29.39,0,-35969,260333,257666,254333,251666,248333,256000,250000,4824,76500,5000,193800,500,1,80932952,206379,19.51,0.37,12,0.15,13073.00,689205.00,417000,20240402,-38.85,227500,20250210,12.09,337000,-24.33,20250320,227500,12.09,20250210,412000,-38.11,20240430,227500,12.09,20250210,0.71,Y,005490,5000,4824 억,,23789673,N,N,75364,N,00,N
20250414,120205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,255250,250,2,0.10,29461712500,114672,37.55,257500,261000,254500,331500,178500,255000,256921.59,29.39,0,-33286,260333,257666,254333,251666,248333,256000,250000,4824,76500,5000,193800,500,1,80932952,206581,19.52,0.37,12,0.14,13073.00,689205.00,417000,20240402,-38.79,227500,20250210,12.20,337000,-24.26,20250320,227500,12.20,20250210,412000,-38.05,20240430,227500,12.20,20250210,0.71,Y,005490,5000,4824 억,,23789673,N,N,75364,N,00,N
20250414,110204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,255500,500,2,0.20,25984442000,101062,33.09,257500,261000,254500,331500,178500,255000,257113.87,29.39,0,-28209,260333,257666,254333,251666,248333,256000,250000,4824,76500,5000,193800,500,1,80932952,206784,19.54,0.37,12,0.12,13073.00,689205.00,417000,20240402,-38.73,227500,20250210,12.31,337000,-24.18,20250320,227500,12.31,20250210,412000,-37.99,20240430,227500,12.31,20250210,0.71,Y,005490,5000,4824 억,,23789673,N,N,75364,N,00,N
20250414,100205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,255000,0,3,0.00,20948920750,81346,26.64,257500,261000,254500,331500,178500,255000,257528.59,29.39,0,-26064,260333,257666,254333,251666,248333,256000,250000,4824,76500,5000,193800,500,1,80932952,206379,19.51,0.37,12,0.10,13073.00,689205.00,417000,20240402,-38.85,227500,20250210,12.09,337000,-24.33,20250320,227500,12.09,20250210,412000,-38.11,20240430,227500,12.09,20250210,0.71,Y,005490,5000,4824 억,,23789673,N,N,75364,N,00,N
20250414,090205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,258000,3000,2,1.18,3080076750,11961,3.92,257500,258500,256500,331500,178500,255000,257509.97,29.39,0,-5091,260333,257666,254333,251666,248333,256000,250000,4824,76500,5000,193800,500,1,80932952,208807,19.74,0.37,12,0.01,13073.00,689205.00,417000,20240402,-38.13,227500,20250210,13.41,337000,-23.44,20250320,227500,13.41,20250210,412000,-37.38,20240430,227500,13.41,20250210,0.71,Y,005490,5000,4824 억,,23789673,N,N,75364,N,00,N
20250411,160204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,255000,-6000,5,-2.30,77595774000,305372,47.79,255500,257000,251000,339000,183000,261000,254102.00,29.60,0,-58516,268666,264832,260166,256332,251666,262500,254000,4824,78000,5000,198360,500,1,80932952,206379,19.51,0.37,12,0.38,13073.00,689205.00,424500,20240401,-39.93,227500,20250210,12.09,337000,-24.33,20250320,227500,12.09,20250210,412000,-38.11,20240430,227500,12.09,20250210,0.71,Y,005490,5000,4824 억,,23960135,N,N,75364,N,00,N
20250411,150204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,255500,-5500,5,-2.11,66025775750,259992,40.69,255500,257000,251000,339000,183000,261000,253953.11,29.60,0,-57672,268666,264832,260166,256332,251666,262500,254000,4824,78000,5000,198360,500,1,80932952,206784,19.54,0.37,12,0.32,13073.00,689205.00,424500,20240401,-39.81,227500,20250210,12.31,337000,-24.18,20250320,227500,12.31,20250210,412000,-37.99,20240430,227500,12.31,20250210,0.71,Y,005490,5000,4824 억,,23960135,N,N,62353,N,00,N
20250411,140205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,254000,-7000,5,-2.68,52940293750,208653,32.65,255500,257000,251000,339000,183000,261000,253724.10,29.60,0,-44267,268666,264832,260166,256332,251666,262500,254000,4824,78000,5000,198360,500,1,80932952,205570,19.43,0.37,12,0.26,13073.00,689205.00,424500,20240401,-40.16,227500,20250210,11.65,337000,-24.63,20250320,227500,11.65,20250210,412000,-38.35,20240430,227500,11.65,20250210,0.71,Y,005490,5000,4824 억,,23960135,N,N,62353,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 160204 55 20.00 KOSPI200 금속 N N N Y 40 Y 254500 -500 5 -0.20 58905113250 230139 75.36 257500 261000 254000 331500 178500 255000 255954.81 29.39 0 -35242 260333 257666 254333 251666 248333 256000 250000 4824 76500 5000 193800 500 1 80932952 205974 19.47 0.37 12 0.28 13073.00 689205.00 417000 20240402 -38.97 227500 20250210 11.87 337000 -24.48 20250320 227500 11.87 20250210 412000 -38.23 20240430 227500 11.87 20250210 0.71 Y 005490 5000 4824 억 23789673 N N 32761 N 00 N
3 20250414 150205 55 20.00 KOSPI200 금속 N N N Y 40 Y 254000 -1000 5 -0.39 49503275250 193207 63.27 257500 261000 254000 331500 178500 255000 256218.85 29.39 0 -38042 260333 257666 254333 251666 248333 256000 250000 4824 76500 5000 193800 500 1 80932952 205570 19.43 0.37 12 0.24 13073.00 689205.00 417000 20240402 -39.09 227500 20250210 11.65 337000 -24.63 20250320 227500 11.65 20250210 412000 -38.35 20240430 227500 11.65 20250210 0.71 Y 005490 5000 4824 억 23789673 N N 75364 N 00 N
4 20250414 140204 55 20.00 KOSPI200 금속 N N N Y 40 Y 255000 0 3 0.00 39945025750 155703 50.99 257500 261000 254500 331500 178500 255000 256546.28 29.39 0 -37372 260333 257666 254333 251666 248333 256000 250000 4824 76500 5000 193800 500 1 80932952 206379 19.51 0.37 12 0.19 13073.00 689205.00 417000 20240402 -38.85 227500 20250210 12.09 337000 -24.33 20250320 227500 12.09 20250210 412000 -38.11 20240430 227500 12.09 20250210 0.71 Y 005490 5000 4824 억 23789673 N N 75364 N 00 N
5 20250414 130205 55 20.00 KOSPI200 금속 N N N Y 40 Y 255000 0 3 0.00 31573456250 122947 40.26 257500 261000 254500 331500 178500 255000 256805.42 29.39 0 -35969 260333 257666 254333 251666 248333 256000 250000 4824 76500 5000 193800 500 1 80932952 206379 19.51 0.37 12 0.15 13073.00 689205.00 417000 20240402 -38.85 227500 20250210 12.09 337000 -24.33 20250320 227500 12.09 20250210 412000 -38.11 20240430 227500 12.09 20250210 0.71 Y 005490 5000 4824 억 23789673 N N 75364 N 00 N
6 20250414 120205 55 20.00 KOSPI200 금속 N N N Y 40 Y 255250 250 2 0.10 29461712500 114672 37.55 257500 261000 254500 331500 178500 255000 256921.59 29.39 0 -33286 260333 257666 254333 251666 248333 256000 250000 4824 76500 5000 193800 500 1 80932952 206581 19.52 0.37 12 0.14 13073.00 689205.00 417000 20240402 -38.79 227500 20250210 12.20 337000 -24.26 20250320 227500 12.20 20250210 412000 -38.05 20240430 227500 12.20 20250210 0.71 Y 005490 5000 4824 억 23789673 N N 75364 N 00 N
7 20250414 110204 55 20.00 KOSPI200 금속 N N N Y 40 Y 255500 500 2 0.20 25984442000 101062 33.09 257500 261000 254500 331500 178500 255000 257113.87 29.39 0 -28209 260333 257666 254333 251666 248333 256000 250000 4824 76500 5000 193800 500 1 80932952 206784 19.54 0.37 12 0.12 13073.00 689205.00 417000 20240402 -38.73 227500 20250210 12.31 337000 -24.18 20250320 227500 12.31 20250210 412000 -37.99 20240430 227500 12.31 20250210 0.71 Y 005490 5000 4824 억 23789673 N N 75364 N 00 N
8 20250414 100205 55 20.00 KOSPI200 금속 N N N Y 40 Y 255000 0 3 0.00 20948920750 81346 26.64 257500 261000 254500 331500 178500 255000 257528.59 29.39 0 -26064 260333 257666 254333 251666 248333 256000 250000 4824 76500 5000 193800 500 1 80932952 206379 19.51 0.37 12 0.10 13073.00 689205.00 417000 20240402 -38.85 227500 20250210 12.09 337000 -24.33 20250320 227500 12.09 20250210 412000 -38.11 20240430 227500 12.09 20250210 0.71 Y 005490 5000 4824 억 23789673 N N 75364 N 00 N
9 20250414 090205 55 20.00 KOSPI200 금속 N N N Y 40 Y 258000 3000 2 1.18 3080076750 11961 3.92 257500 258500 256500 331500 178500 255000 257509.97 29.39 0 -5091 260333 257666 254333 251666 248333 256000 250000 4824 76500 5000 193800 500 1 80932952 208807 19.74 0.37 12 0.01 13073.00 689205.00 417000 20240402 -38.13 227500 20250210 13.41 337000 -23.44 20250320 227500 13.41 20250210 412000 -37.38 20240430 227500 13.41 20250210 0.71 Y 005490 5000 4824 억 23789673 N N 75364 N 00 N
10 20250411 160204 55 20.00 KOSPI200 금속 N N N Y 40 Y 255000 -6000 5 -2.30 77595774000 305372 47.79 255500 257000 251000 339000 183000 261000 254102.00 29.60 0 -58516 268666 264832 260166 256332 251666 262500 254000 4824 78000 5000 198360 500 1 80932952 206379 19.51 0.37 12 0.38 13073.00 689205.00 424500 20240401 -39.93 227500 20250210 12.09 337000 -24.33 20250320 227500 12.09 20250210 412000 -38.11 20240430 227500 12.09 20250210 0.71 Y 005490 5000 4824 억 23960135 N N 75364 N 00 N
11 20250411 150204 55 20.00 KOSPI200 금속 N N N Y 40 Y 255500 -5500 5 -2.11 66025775750 259992 40.69 255500 257000 251000 339000 183000 261000 253953.11 29.60 0 -57672 268666 264832 260166 256332 251666 262500 254000 4824 78000 5000 198360 500 1 80932952 206784 19.54 0.37 12 0.32 13073.00 689205.00 424500 20240401 -39.81 227500 20250210 12.31 337000 -24.18 20250320 227500 12.31 20250210 412000 -37.99 20240430 227500 12.31 20250210 0.71 Y 005490 5000 4824 억 23960135 N N 62353 N 00 N
12 20250411 140205 55 20.00 KOSPI200 금속 N N N Y 40 Y 254000 -7000 5 -2.68 52940293750 208653 32.65 255500 257000 251000 339000 183000 261000 253724.10 29.60 0 -44267 268666 264832 260166 256332 251666 262500 254000 4824 78000 5000 198360 500 1 80932952 205570 19.43 0.37 12 0.26 13073.00 689205.00 424500 20240401 -40.16 227500 20250210 11.65 337000 -24.63 20250320 227500 11.65 20250210 412000 -38.35 20240430 227500 11.65 20250210 0.71 Y 005490 5000 4824 억 23960135 N N 62353 N 00 N