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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000480/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
20250407,160106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4780,-130,5,-2.65,85955434,17817,157.63,4875,4910,4780,6380,3440,4910,4824.35,1.10,0,-106,4996,4952,4916,4872,4836,4935,4855,234,1470,500,3630,5,1,46890490,2241,-95.60,0.36,12,0.04,-50.00,13180.00,6650,20240712,-28.12,4780,20250407,0.00,5750,-16.87,20250102,4780,0.00,20250407,6650,-28.12,20240712,4780,0.00,20250407,0.09,Y,000480,500,234 억,,517103,N,N,12,N,00,N
20250407,150107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4795,-115,5,-2.34,81861539,16961,150.06,4875,4910,4795,6380,3440,4910,4826.46,1.10,0,85,4996,4952,4916,4872,4836,4935,4855,234,1470,500,3630,5,1,46890490,2248,-95.90,0.36,12,0.04,-50.00,13180.00,6650,20240712,-27.89,4795,20250407,0.00,5750,-16.61,20250102,4795,0.00,20250407,6650,-27.89,20240712,4795,0.00,20250407,0.09,Y,000480,500,234 억,,517103,N,N,87,N,00,N
20250407,140107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4810,-100,5,-2.04,61124049,12642,111.85,4875,4910,4800,6380,3440,4910,4835.00,1.10,0,237,4996,4952,4916,4872,4836,4935,4855,234,1470,500,3630,5,1,46890490,2255,-96.20,0.36,12,0.03,-50.00,13180.00,6650,20240712,-27.67,4800,20250407,0.21,5750,-16.35,20250102,4800,0.21,20250407,6650,-27.67,20240712,4800,0.21,20250407,0.09,Y,000480,500,234 억,,517103,N,N,87,N,00,N
20250407,130106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4815,-95,5,-1.93,58011979,11995,106.12,4875,4910,4800,6380,3440,4910,4836.35,1.10,0,252,4996,4952,4916,4872,4836,4935,4855,234,1470,500,3630,5,1,46890490,2258,-96.30,0.37,12,0.03,-50.00,13180.00,6650,20240712,-27.59,4800,20250407,0.31,5750,-16.26,20250102,4800,0.31,20250407,6650,-27.59,20240712,4800,0.31,20250407,0.09,Y,000480,500,234 억,,517103,N,N,87,N,00,N
20250407,120106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4810,-100,5,-2.04,54174159,11197,99.06,4875,4910,4800,6380,3440,4910,4838.27,1.10,0,264,4996,4952,4916,4872,4836,4935,4855,234,1470,500,3630,5,1,46890490,2255,-96.20,0.36,12,0.02,-50.00,13180.00,6650,20240712,-27.67,4800,20250407,0.21,5750,-16.35,20250102,4800,0.21,20250407,6650,-27.67,20240712,4800,0.21,20250407,0.09,Y,000480,500,234 억,,517103,N,N,87,N,00,N
20250407,110106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4805,-105,5,-2.14,42148614,8694,76.92,4875,4910,4805,6380,3440,4910,4848.01,1.10,0,-57,4996,4952,4916,4872,4836,4935,4855,234,1470,500,3630,5,1,46890490,2253,-96.10,0.36,12,0.02,-50.00,13180.00,6650,20240712,-27.74,4805,20250407,0.00,5750,-16.43,20250102,4805,0.00,20250407,6650,-27.74,20240712,4805,0.00,20250407,0.09,Y,000480,500,234 억,,517103,N,N,87,N,00,N
20250407,100107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4825,-85,5,-1.73,36952154,7615,67.37,4875,4910,4820,6380,3440,4910,4852.55,1.10,0,-57,4996,4952,4916,4872,4836,4935,4855,234,1470,500,3630,5,1,46890490,2262,-96.50,0.37,12,0.02,-50.00,13180.00,6650,20240712,-27.44,4820,20250407,0.10,5750,-16.09,20250102,4820,0.10,20250407,6650,-27.44,20240712,4820,0.10,20250407,0.09,Y,000480,500,234 억,,517103,N,N,87,N,00,N
20250407,090106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4910,0,3,0.00,6144955,1260,11.15,4875,4910,4875,6380,3440,4910,4876.95,1.10,0,178,4996,4952,4916,4872,4836,4935,4855,234,1470,500,3630,5,1,46890490,2302,-98.20,0.37,12,0.00,-50.00,13180.00,6650,20240712,-26.17,4875,20250407,0.72,5750,-14.61,20250102,4875,0.72,20250407,6650,-26.17,20240712,4875,0.72,20250407,0.09,Y,000480,500,234 억,,517103,N,N,87,N,00,N
20250404,160106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4910,-10,5,-0.20,54898905,11189,117.41,4935,4960,4880,6390,3445,4920,4906.50,1.10,0,-9,5020,4970,4940,4890,4860,4955,4875,234,1470,500,3640,5,1,46890490,2302,-98.20,0.37,12,0.02,-50.00,13180.00,6650,20240712,-26.17,4880,20250404,0.61,5750,-14.61,20250102,4880,0.61,20250404,6650,-26.17,20240712,4880,0.61,20250404,0.09,Y,000480,500,234 억,,517223,N,N,87,N,00,N
20250404,150107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4930,10,2,0.20,50061450,10204,107.07,4935,4960,4880,6390,3445,4920,4906.06,1.10,0,-150,5020,4970,4940,4890,4860,4955,4875,234,1470,500,3640,5,1,46890490,2312,-98.60,0.37,12,0.02,-50.00,13180.00,6650,20240712,-25.86,4880,20250404,1.02,5750,-14.26,20250102,4880,1.02,20250404,6650,-25.86,20240712,4880,1.02,20250404,0.09,Y,000480,500,234 억,,517223,N,N,80,N,00,N
20250404,140107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4910,-10,5,-0.20,48980265,9984,104.76,4935,4960,4880,6390,3445,4920,4905.88,1.10,0,-188,5020,4970,4940,4890,4860,4955,4875,234,1470,500,3640,5,1,46890490,2302,-98.20,0.37,12,0.02,-50.00,13180.00,6650,20240712,-26.17,4880,20250404,0.61,5750,-14.61,20250102,4880,0.61,20250404,6650,-26.17,20240712,4880,0.61,20250404,0.09,Y,000480,500,234 억,,517223,N,N,80,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 20250407 160106 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 4780 -130 5 -2.65 85955434 17817 157.63 4875 4910 4780 6380 3440 4910 4824.35 1.10 0 -106 4996 4952 4916 4872 4836 4935 4855 234 1470 500 3630 5 1 46890490 2241 -95.60 0.36 12 0.04 -50.00 13180.00 6650 20240712 -28.12 4780 20250407 0.00 5750 -16.87 20250102 4780 0.00 20250407 6650 -28.12 20240712 4780 0.00 20250407 0.09 Y 000480 500 234 억 517103 N N 12 N 00 N
3 20250407 150107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 4795 -115 5 -2.34 81861539 16961 150.06 4875 4910 4795 6380 3440 4910 4826.46 1.10 0 85 4996 4952 4916 4872 4836 4935 4855 234 1470 500 3630 5 1 46890490 2248 -95.90 0.36 12 0.04 -50.00 13180.00 6650 20240712 -27.89 4795 20250407 0.00 5750 -16.61 20250102 4795 0.00 20250407 6650 -27.89 20240712 4795 0.00 20250407 0.09 Y 000480 500 234 억 517103 N N 87 N 00 N
4 20250407 140107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 4810 -100 5 -2.04 61124049 12642 111.85 4875 4910 4800 6380 3440 4910 4835.00 1.10 0 237 4996 4952 4916 4872 4836 4935 4855 234 1470 500 3630 5 1 46890490 2255 -96.20 0.36 12 0.03 -50.00 13180.00 6650 20240712 -27.67 4800 20250407 0.21 5750 -16.35 20250102 4800 0.21 20250407 6650 -27.67 20240712 4800 0.21 20250407 0.09 Y 000480 500 234 억 517103 N N 87 N 00 N
5 20250407 130106 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 4815 -95 5 -1.93 58011979 11995 106.12 4875 4910 4800 6380 3440 4910 4836.35 1.10 0 252 4996 4952 4916 4872 4836 4935 4855 234 1470 500 3630 5 1 46890490 2258 -96.30 0.37 12 0.03 -50.00 13180.00 6650 20240712 -27.59 4800 20250407 0.31 5750 -16.26 20250102 4800 0.31 20250407 6650 -27.59 20240712 4800 0.31 20250407 0.09 Y 000480 500 234 억 517103 N N 87 N 00 N
6 20250407 120106 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 4810 -100 5 -2.04 54174159 11197 99.06 4875 4910 4800 6380 3440 4910 4838.27 1.10 0 264 4996 4952 4916 4872 4836 4935 4855 234 1470 500 3630 5 1 46890490 2255 -96.20 0.36 12 0.02 -50.00 13180.00 6650 20240712 -27.67 4800 20250407 0.21 5750 -16.35 20250102 4800 0.21 20250407 6650 -27.67 20240712 4800 0.21 20250407 0.09 Y 000480 500 234 억 517103 N N 87 N 00 N
7 20250407 110106 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 4805 -105 5 -2.14 42148614 8694 76.92 4875 4910 4805 6380 3440 4910 4848.01 1.10 0 -57 4996 4952 4916 4872 4836 4935 4855 234 1470 500 3630 5 1 46890490 2253 -96.10 0.36 12 0.02 -50.00 13180.00 6650 20240712 -27.74 4805 20250407 0.00 5750 -16.43 20250102 4805 0.00 20250407 6650 -27.74 20240712 4805 0.00 20250407 0.09 Y 000480 500 234 억 517103 N N 87 N 00 N
8 20250407 100107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 4825 -85 5 -1.73 36952154 7615 67.37 4875 4910 4820 6380 3440 4910 4852.55 1.10 0 -57 4996 4952 4916 4872 4836 4935 4855 234 1470 500 3630 5 1 46890490 2262 -96.50 0.37 12 0.02 -50.00 13180.00 6650 20240712 -27.44 4820 20250407 0.10 5750 -16.09 20250102 4820 0.10 20250407 6650 -27.44 20240712 4820 0.10 20250407 0.09 Y 000480 500 234 억 517103 N N 87 N 00 N
9 20250407 090106 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 4910 0 3 0.00 6144955 1260 11.15 4875 4910 4875 6380 3440 4910 4876.95 1.10 0 178 4996 4952 4916 4872 4836 4935 4855 234 1470 500 3630 5 1 46890490 2302 -98.20 0.37 12 0.00 -50.00 13180.00 6650 20240712 -26.17 4875 20250407 0.72 5750 -14.61 20250102 4875 0.72 20250407 6650 -26.17 20240712 4875 0.72 20250407 0.09 Y 000480 500 234 억 517103 N N 87 N 00 N
10 20250404 160106 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 4910 -10 5 -0.20 54898905 11189 117.41 4935 4960 4880 6390 3445 4920 4906.50 1.10 0 -9 5020 4970 4940 4890 4860 4955 4875 234 1470 500 3640 5 1 46890490 2302 -98.20 0.37 12 0.02 -50.00 13180.00 6650 20240712 -26.17 4880 20250404 0.61 5750 -14.61 20250102 4880 0.61 20250404 6650 -26.17 20240712 4880 0.61 20250404 0.09 Y 000480 500 234 억 517223 N N 87 N 00 N
11 20250404 150107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 4930 10 2 0.20 50061450 10204 107.07 4935 4960 4880 6390 3445 4920 4906.06 1.10 0 -150 5020 4970 4940 4890 4860 4955 4875 234 1470 500 3640 5 1 46890490 2312 -98.60 0.37 12 0.02 -50.00 13180.00 6650 20240712 -25.86 4880 20250404 1.02 5750 -14.26 20250102 4880 1.02 20250404 6650 -25.86 20240712 4880 1.02 20250404 0.09 Y 000480 500 234 억 517223 N N 80 N 00 N
12 20250404 140107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 4910 -10 5 -0.20 48980265 9984 104.76 4935 4960 4880 6390 3445 4920 4905.88 1.10 0 -188 5020 4970 4940 4890 4860 4955 4875 234 1470 500 3640 5 1 46890490 2302 -98.20 0.37 12 0.02 -50.00 13180.00 6650 20240712 -26.17 4880 20250404 0.61 5750 -14.61 20250102 4880 0.61 20250404 6650 -26.17 20240712 4880 0.61 20250404 0.09 Y 000480 500 234 억 517223 N N 80 N 00 N