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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004980/price/prices-20250501.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
20250516,160150,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8910,-130,5,-1.44,2030419655,226128,100.96,9010,9120,8900,11750,6330,9040,8979.07,4.01,0,-18660,9393,9216,9093,8916,8793,9155,8855,1248,2710,5000,6870,10,1,24516073,2184,4.98,0.39,12,0.92,1790.00,22571.00,15470,20250422,-42.40,6830,20250407,30.45,15470,-42.40,20250422,6830,30.45,20250407,15470,-42.40,20250422,6830,30.45,20250407,5.89,Y,004980,5000,1248 억,,983678,N,N,4044,N,00,N
20250516,150151,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8910,-130,5,-1.44,1823530495,202907,90.59,9010,9120,8900,11750,6330,9040,8987.03,4.01,0,-22635,9393,9216,9093,8916,8793,9155,8855,1248,2710,5000,6870,10,1,24516073,2184,4.98,0.39,12,0.83,1790.00,22571.00,15470,20250422,-42.40,6830,20250407,30.45,15470,-42.40,20250422,6830,30.45,20250407,15470,-42.40,20250422,6830,30.45,20250407,5.89,Y,004980,5000,1248 억,,983678,N,N,3017,N,00,N
20250516,140152,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8990,-50,5,-0.55,1551983930,172519,77.03,9010,9120,8910,11750,6330,9040,8996.02,4.01,0,-26780,9393,9216,9093,8916,8793,9155,8855,1248,2710,5000,6870,10,1,24516073,2204,5.02,0.40,12,0.70,1790.00,22571.00,15470,20250422,-41.89,6830,20250407,31.63,15470,-41.89,20250422,6830,31.63,20250407,15470,-41.89,20250422,6830,31.63,20250407,5.89,Y,004980,5000,1248 억,,983678,N,N,3017,N,00,N
20250516,130151,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8950,-90,5,-1.00,1407191260,156386,69.82,9010,9120,8910,11750,6330,9040,8998.19,4.01,0,-25929,9393,9216,9093,8916,8793,9155,8855,1248,2710,5000,6870,10,1,24516073,2194,5.00,0.40,12,0.64,1790.00,22571.00,15470,20250422,-42.15,6830,20250407,31.04,15470,-42.15,20250422,6830,31.04,20250407,15470,-42.15,20250422,6830,31.04,20250407,5.89,Y,004980,5000,1248 억,,983678,N,N,3017,N,00,N
20250516,120150,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8990,-50,5,-0.55,1187682100,131882,58.88,9010,9120,8910,11750,6330,9040,9005.64,4.01,0,-22184,9393,9216,9093,8916,8793,9155,8855,1248,2710,5000,6870,10,1,24516073,2204,5.02,0.40,12,0.54,1790.00,22571.00,15470,20250422,-41.89,6830,20250407,31.63,15470,-41.89,20250422,6830,31.63,20250407,15470,-41.89,20250422,6830,31.63,20250407,5.89,Y,004980,5000,1248 억,,983678,N,N,3017,N,00,N
20250516,110147,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9050,10,2,0.11,1040186600,115499,51.57,9010,9120,8910,11750,6330,9040,9006.02,4.01,0,-25513,9393,9216,9093,8916,8793,9155,8855,1248,2710,5000,6870,10,1,24516073,2219,5.06,0.40,12,0.47,1790.00,22571.00,15470,20250422,-41.50,6830,20250407,32.50,15470,-41.50,20250422,6830,32.50,20250407,15470,-41.50,20250422,6830,32.50,20250407,5.89,Y,004980,5000,1248 억,,983678,N,N,3017,N,00,N
20250516,100152,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9070,30,2,0.33,663707640,73856,32.97,9010,9100,8910,11750,6330,9040,8986.51,4.01,0,-22255,9393,9216,9093,8916,8793,9155,8855,1248,2710,5000,6870,10,1,24516073,2224,5.07,0.40,12,0.30,1790.00,22571.00,15470,20250422,-41.37,6830,20250407,32.80,15470,-41.37,20250422,6830,32.80,20250407,15470,-41.37,20250422,6830,32.80,20250407,5.89,Y,004980,5000,1248 억,,983678,N,N,3017,N,00,N
20250516,090151,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9030,-10,5,-0.11,65673280,7281,3.25,9010,9100,9000,11750,6330,9040,9019.82,4.01,0,-2033,9393,9216,9093,8916,8793,9155,8855,1248,2710,5000,6870,10,1,24516073,2214,5.04,0.40,12,0.03,1790.00,22571.00,15470,20250422,-41.63,6830,20250407,32.21,15470,-41.63,20250422,6830,32.21,20250407,15470,-41.63,20250422,6830,32.21,20250407,5.89,Y,004980,5000,1248 억,,983678,N,N,3017,N,00,N
20250515,160159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9040,-120,5,-1.31,2029978365,223977,55.27,9130,9270,8970,11900,6420,9160,9063.34,3.97,0,-644,9766,9462,9246,8942,8726,9355,8835,1248,2740,5000,6960,10,1,24516073,2216,5.05,0.40,12,0.91,1790.00,22571.00,15470,20250422,-41.56,6830,20250407,32.36,15470,-41.56,20250422,6830,32.36,20250407,15470,-41.56,20250422,6830,32.36,20250407,5.93,Y,004980,5000,1248 억,,973694,N,N,3017,N,00,N
20250515,150159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9050,-110,5,-1.20,1799794455,198439,48.97,9130,9270,8990,11900,6420,9160,9069.76,3.97,0,-5554,9766,9462,9246,8942,8726,9355,8835,1248,2740,5000,6960,10,1,24516073,2219,5.06,0.40,12,0.81,1790.00,22571.00,15470,20250422,-41.50,6830,20250407,32.50,15470,-41.50,20250422,6830,32.50,20250407,15470,-41.50,20250422,6830,32.50,20250407,5.93,Y,004980,5000,1248 억,,973694,N,N,9287,N,00,N
20250515,140159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9060,-100,5,-1.09,1600327405,176361,43.52,9130,9270,8990,11900,6420,9160,9074.16,3.97,0,-11872,9766,9462,9246,8942,8726,9355,8835,1248,2740,5000,6960,10,1,24516073,2221,5.06,0.40,12,0.72,1790.00,22571.00,15470,20250422,-41.44,6830,20250407,32.65,15470,-41.44,20250422,6830,32.65,20250407,15470,-41.44,20250422,6830,32.65,20250407,5.93,Y,004980,5000,1248 억,,973694,N,N,9287,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 20250516 160150 55 60.00 KOSPI 비금속 N N N Y 60 N 8910 -130 5 -1.44 2030419655 226128 100.96 9010 9120 8900 11750 6330 9040 8979.07 4.01 0 -18660 9393 9216 9093 8916 8793 9155 8855 1248 2710 5000 6870 10 1 24516073 2184 4.98 0.39 12 0.92 1790.00 22571.00 15470 20250422 -42.40 6830 20250407 30.45 15470 -42.40 20250422 6830 30.45 20250407 15470 -42.40 20250422 6830 30.45 20250407 5.89 Y 004980 5000 1248 억 983678 N N 4044 N 00 N
3 20250516 150151 55 60.00 KOSPI 비금속 N N N Y 60 N 8910 -130 5 -1.44 1823530495 202907 90.59 9010 9120 8900 11750 6330 9040 8987.03 4.01 0 -22635 9393 9216 9093 8916 8793 9155 8855 1248 2710 5000 6870 10 1 24516073 2184 4.98 0.39 12 0.83 1790.00 22571.00 15470 20250422 -42.40 6830 20250407 30.45 15470 -42.40 20250422 6830 30.45 20250407 15470 -42.40 20250422 6830 30.45 20250407 5.89 Y 004980 5000 1248 억 983678 N N 3017 N 00 N
4 20250516 140152 55 60.00 KOSPI 비금속 N N N Y 60 N 8990 -50 5 -0.55 1551983930 172519 77.03 9010 9120 8910 11750 6330 9040 8996.02 4.01 0 -26780 9393 9216 9093 8916 8793 9155 8855 1248 2710 5000 6870 10 1 24516073 2204 5.02 0.40 12 0.70 1790.00 22571.00 15470 20250422 -41.89 6830 20250407 31.63 15470 -41.89 20250422 6830 31.63 20250407 15470 -41.89 20250422 6830 31.63 20250407 5.89 Y 004980 5000 1248 억 983678 N N 3017 N 00 N
5 20250516 130151 55 60.00 KOSPI 비금속 N N N Y 60 N 8950 -90 5 -1.00 1407191260 156386 69.82 9010 9120 8910 11750 6330 9040 8998.19 4.01 0 -25929 9393 9216 9093 8916 8793 9155 8855 1248 2710 5000 6870 10 1 24516073 2194 5.00 0.40 12 0.64 1790.00 22571.00 15470 20250422 -42.15 6830 20250407 31.04 15470 -42.15 20250422 6830 31.04 20250407 15470 -42.15 20250422 6830 31.04 20250407 5.89 Y 004980 5000 1248 억 983678 N N 3017 N 00 N
6 20250516 120150 55 60.00 KOSPI 비금속 N N N Y 60 N 8990 -50 5 -0.55 1187682100 131882 58.88 9010 9120 8910 11750 6330 9040 9005.64 4.01 0 -22184 9393 9216 9093 8916 8793 9155 8855 1248 2710 5000 6870 10 1 24516073 2204 5.02 0.40 12 0.54 1790.00 22571.00 15470 20250422 -41.89 6830 20250407 31.63 15470 -41.89 20250422 6830 31.63 20250407 15470 -41.89 20250422 6830 31.63 20250407 5.89 Y 004980 5000 1248 억 983678 N N 3017 N 00 N
7 20250516 110147 55 60.00 KOSPI 비금속 N N N Y 60 N 9050 10 2 0.11 1040186600 115499 51.57 9010 9120 8910 11750 6330 9040 9006.02 4.01 0 -25513 9393 9216 9093 8916 8793 9155 8855 1248 2710 5000 6870 10 1 24516073 2219 5.06 0.40 12 0.47 1790.00 22571.00 15470 20250422 -41.50 6830 20250407 32.50 15470 -41.50 20250422 6830 32.50 20250407 15470 -41.50 20250422 6830 32.50 20250407 5.89 Y 004980 5000 1248 억 983678 N N 3017 N 00 N
8 20250516 100152 55 60.00 KOSPI 비금속 N N N Y 60 N 9070 30 2 0.33 663707640 73856 32.97 9010 9100 8910 11750 6330 9040 8986.51 4.01 0 -22255 9393 9216 9093 8916 8793 9155 8855 1248 2710 5000 6870 10 1 24516073 2224 5.07 0.40 12 0.30 1790.00 22571.00 15470 20250422 -41.37 6830 20250407 32.80 15470 -41.37 20250422 6830 32.80 20250407 15470 -41.37 20250422 6830 32.80 20250407 5.89 Y 004980 5000 1248 억 983678 N N 3017 N 00 N
9 20250516 090151 55 60.00 KOSPI 비금속 N N N Y 60 N 9030 -10 5 -0.11 65673280 7281 3.25 9010 9100 9000 11750 6330 9040 9019.82 4.01 0 -2033 9393 9216 9093 8916 8793 9155 8855 1248 2710 5000 6870 10 1 24516073 2214 5.04 0.40 12 0.03 1790.00 22571.00 15470 20250422 -41.63 6830 20250407 32.21 15470 -41.63 20250422 6830 32.21 20250407 15470 -41.63 20250422 6830 32.21 20250407 5.89 Y 004980 5000 1248 억 983678 N N 3017 N 00 N
10 20250515 160159 55 60.00 KOSPI 비금속 N N N Y 60 N 9040 -120 5 -1.31 2029978365 223977 55.27 9130 9270 8970 11900 6420 9160 9063.34 3.97 0 -644 9766 9462 9246 8942 8726 9355 8835 1248 2740 5000 6960 10 1 24516073 2216 5.05 0.40 12 0.91 1790.00 22571.00 15470 20250422 -41.56 6830 20250407 32.36 15470 -41.56 20250422 6830 32.36 20250407 15470 -41.56 20250422 6830 32.36 20250407 5.93 Y 004980 5000 1248 억 973694 N N 3017 N 00 N
11 20250515 150159 55 60.00 KOSPI 비금속 N N N Y 60 N 9050 -110 5 -1.20 1799794455 198439 48.97 9130 9270 8990 11900 6420 9160 9069.76 3.97 0 -5554 9766 9462 9246 8942 8726 9355 8835 1248 2740 5000 6960 10 1 24516073 2219 5.06 0.40 12 0.81 1790.00 22571.00 15470 20250422 -41.50 6830 20250407 32.50 15470 -41.50 20250422 6830 32.50 20250407 15470 -41.50 20250422 6830 32.50 20250407 5.93 Y 004980 5000 1248 억 973694 N N 9287 N 00 N
12 20250515 140159 55 60.00 KOSPI 비금속 N N N Y 60 N 9060 -100 5 -1.09 1600327405 176361 43.52 9130 9270 8990 11900 6420 9160 9074.16 3.97 0 -11872 9766 9462 9246 8942 8726 9355 8835 1248 2740 5000 6960 10 1 24516073 2221 5.06 0.40 12 0.72 1790.00 22571.00 15470 20250422 -41.44 6830 20250407 32.65 15470 -41.44 20250422 6830 32.65 20250407 15470 -41.44 20250422 6830 32.65 20250407 5.93 Y 004980 5000 1248 억 973694 N N 9287 N 00 N