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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
004980/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160155,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7010,110,2,1.59,156148645,22387,46.52,6890,7090,6890,8970,4830,6900,6974.97,5.49,0,1653,7340,7120,7010,6790,6680,7065,6735,1248,2070,5000,5240,10,1,24516073,1719,3.92,0.31,12,0.09,1790.00,22571.00,10000,20240605,-29.90,6850,20241209,2.34,8180,-14.30,20250114,6890,1.74,20250401,10000,-29.90,20240605,6850,2.34,20241209,1.16,Y,004980,5000,1248 억,,1345578,N,N,0,N,00,N
20250401,150155,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7050,150,2,2.17,142710835,20474,42.55,6890,7090,6890,8970,4830,6900,6970.34,5.49,0,2463,7340,7120,7010,6790,6680,7065,6735,1248,2070,5000,5240,10,1,24516073,1728,3.94,0.31,12,0.08,1790.00,22571.00,10000,20240605,-29.50,6850,20241209,2.92,8180,-13.81,20250114,6890,2.32,20250401,10000,-29.50,20240605,6850,2.92,20241209,1.16,Y,004980,5000,1248 억,,1345578,N,N,0,N,00,N
20250401,140154,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7070,170,2,2.46,138357965,19857,41.27,6890,7090,6890,8970,4830,6900,6967.72,5.49,0,2454,7340,7120,7010,6790,6680,7065,6735,1248,2070,5000,5240,10,1,24516073,1733,3.95,0.31,12,0.08,1790.00,22571.00,10000,20240605,-29.30,6850,20241209,3.21,8180,-13.57,20250114,6890,2.61,20250401,10000,-29.30,20240605,6850,3.21,20241209,1.16,Y,004980,5000,1248 억,,1345578,N,N,0,N,00,N
20250401,130155,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7030,130,2,1.88,131065755,18822,39.11,6890,7090,6890,8970,4830,6900,6963.43,5.49,0,2624,7340,7120,7010,6790,6680,7065,6735,1248,2070,5000,5240,10,1,24516073,1723,3.93,0.31,12,0.08,1790.00,22571.00,10000,20240605,-29.70,6850,20241209,2.63,8180,-14.06,20250114,6890,2.03,20250401,10000,-29.70,20240605,6850,2.63,20241209,1.16,Y,004980,5000,1248 억,,1345578,N,N,0,N,00,N
20250401,120155,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7070,170,2,2.46,117081725,16842,35.00,6890,7090,6890,8970,4830,6900,6951.77,5.49,0,2543,7340,7120,7010,6790,6680,7065,6735,1248,2070,5000,5240,10,1,24516073,1733,3.95,0.31,12,0.07,1790.00,22571.00,10000,20240605,-29.30,6850,20241209,3.21,8180,-13.57,20250114,6890,2.61,20250401,10000,-29.30,20240605,6850,3.21,20241209,1.16,Y,004980,5000,1248 억,,1345578,N,N,0,N,00,N
20250401,110154,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6990,90,2,1.30,91653705,13220,27.47,6890,7030,6890,8970,4830,6900,6932.96,5.49,0,1294,7340,7120,7010,6790,6680,7065,6735,1248,2070,5000,5240,10,1,24516073,1714,3.91,0.31,12,0.05,1790.00,22571.00,10000,20240605,-30.10,6850,20241209,2.04,8180,-14.55,20250114,6890,1.45,20250401,10000,-30.10,20240605,6850,2.04,20241209,1.16,Y,004980,5000,1248 억,,1345578,N,N,0,N,00,N
20250401,100153,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6930,30,2,0.43,59978315,8669,18.02,6890,7030,6890,8970,4830,6900,6918.71,5.49,0,-664,7340,7120,7010,6790,6680,7065,6735,1248,2070,5000,5240,10,1,24516073,1699,3.87,0.31,12,0.04,1790.00,22571.00,10000,20240605,-30.70,6850,20241209,1.17,8180,-15.28,20250114,6890,0.58,20250401,10000,-30.70,20240605,6850,1.17,20241209,1.16,Y,004980,5000,1248 억,,1345578,N,N,0,N,00,N
20250401,090153,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7000,100,2,1.45,29676100,4304,8.94,6890,7000,6890,8970,4830,6900,6895.00,5.49,0,80,7340,7120,7010,6790,6680,7065,6735,1248,2070,5000,5240,10,1,24516073,1716,3.91,0.31,12,0.02,1790.00,22571.00,10000,20240605,-30.00,6850,20241209,2.19,8180,-14.43,20250114,6890,1.60,20250401,10000,-30.00,20240605,6850,2.19,20241209,1.16,Y,004980,5000,1248 억,,1345578,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 20250401 160155 55 60.00 KOSPI 비금속 N N N Y 60 N 7010 110 2 1.59 156148645 22387 46.52 6890 7090 6890 8970 4830 6900 6974.97 5.49 0 1653 7340 7120 7010 6790 6680 7065 6735 1248 2070 5000 5240 10 1 24516073 1719 3.92 0.31 12 0.09 1790.00 22571.00 10000 20240605 -29.90 6850 20241209 2.34 8180 -14.30 20250114 6890 1.74 20250401 10000 -29.90 20240605 6850 2.34 20241209 1.16 Y 004980 5000 1248 억 1345578 N N 0 N 00 N
3 20250401 150155 55 60.00 KOSPI 비금속 N N N Y 60 N 7050 150 2 2.17 142710835 20474 42.55 6890 7090 6890 8970 4830 6900 6970.34 5.49 0 2463 7340 7120 7010 6790 6680 7065 6735 1248 2070 5000 5240 10 1 24516073 1728 3.94 0.31 12 0.08 1790.00 22571.00 10000 20240605 -29.50 6850 20241209 2.92 8180 -13.81 20250114 6890 2.32 20250401 10000 -29.50 20240605 6850 2.92 20241209 1.16 Y 004980 5000 1248 억 1345578 N N 0 N 00 N
4 20250401 140154 55 60.00 KOSPI 비금속 N N N Y 60 N 7070 170 2 2.46 138357965 19857 41.27 6890 7090 6890 8970 4830 6900 6967.72 5.49 0 2454 7340 7120 7010 6790 6680 7065 6735 1248 2070 5000 5240 10 1 24516073 1733 3.95 0.31 12 0.08 1790.00 22571.00 10000 20240605 -29.30 6850 20241209 3.21 8180 -13.57 20250114 6890 2.61 20250401 10000 -29.30 20240605 6850 3.21 20241209 1.16 Y 004980 5000 1248 억 1345578 N N 0 N 00 N
5 20250401 130155 55 60.00 KOSPI 비금속 N N N Y 60 N 7030 130 2 1.88 131065755 18822 39.11 6890 7090 6890 8970 4830 6900 6963.43 5.49 0 2624 7340 7120 7010 6790 6680 7065 6735 1248 2070 5000 5240 10 1 24516073 1723 3.93 0.31 12 0.08 1790.00 22571.00 10000 20240605 -29.70 6850 20241209 2.63 8180 -14.06 20250114 6890 2.03 20250401 10000 -29.70 20240605 6850 2.63 20241209 1.16 Y 004980 5000 1248 억 1345578 N N 0 N 00 N
6 20250401 120155 55 60.00 KOSPI 비금속 N N N Y 60 N 7070 170 2 2.46 117081725 16842 35.00 6890 7090 6890 8970 4830 6900 6951.77 5.49 0 2543 7340 7120 7010 6790 6680 7065 6735 1248 2070 5000 5240 10 1 24516073 1733 3.95 0.31 12 0.07 1790.00 22571.00 10000 20240605 -29.30 6850 20241209 3.21 8180 -13.57 20250114 6890 2.61 20250401 10000 -29.30 20240605 6850 3.21 20241209 1.16 Y 004980 5000 1248 억 1345578 N N 0 N 00 N
7 20250401 110154 55 60.00 KOSPI 비금속 N N N Y 60 N 6990 90 2 1.30 91653705 13220 27.47 6890 7030 6890 8970 4830 6900 6932.96 5.49 0 1294 7340 7120 7010 6790 6680 7065 6735 1248 2070 5000 5240 10 1 24516073 1714 3.91 0.31 12 0.05 1790.00 22571.00 10000 20240605 -30.10 6850 20241209 2.04 8180 -14.55 20250114 6890 1.45 20250401 10000 -30.10 20240605 6850 2.04 20241209 1.16 Y 004980 5000 1248 억 1345578 N N 0 N 00 N
8 20250401 100153 55 60.00 KOSPI 비금속 N N N Y 60 N 6930 30 2 0.43 59978315 8669 18.02 6890 7030 6890 8970 4830 6900 6918.71 5.49 0 -664 7340 7120 7010 6790 6680 7065 6735 1248 2070 5000 5240 10 1 24516073 1699 3.87 0.31 12 0.04 1790.00 22571.00 10000 20240605 -30.70 6850 20241209 1.17 8180 -15.28 20250114 6890 0.58 20250401 10000 -30.70 20240605 6850 1.17 20241209 1.16 Y 004980 5000 1248 억 1345578 N N 0 N 00 N
9 20250401 090153 55 60.00 KOSPI 비금속 N N N Y 60 N 7000 100 2 1.45 29676100 4304 8.94 6890 7000 6890 8970 4830 6900 6895.00 5.49 0 80 7340 7120 7010 6790 6680 7065 6735 1248 2070 5000 5240 10 1 24516073 1716 3.91 0.31 12 0.02 1790.00 22571.00 10000 20240605 -30.00 6850 20241209 2.19 8180 -14.43 20250114 6890 1.60 20250401 10000 -30.00 20240605 6850 2.19 20241209 1.16 Y 004980 5000 1248 억 1345578 N N 0 N 00 N