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
004980/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
20250407,160156,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,6930,-220,5,-3.08,1513882805,211367,562.52,7340,7560,6830,9290,5010,7150,7162.40,5.44,0,-23725,7396,7272,7076,6952,6756,7335,7015,1248,2140,5000,5430,10,1,24516073,1699,3.87,0.31,12,0.86,1790.00,22571.00,10000,20240605,-30.70,6830,20250407,1.46,8180,-15.28,20250114,6830,1.46,20250407,10000,-30.70,20240605,6830,1.46,20250407,1.13,Y,004980,5000,1248 억,,1332656,N,N,3680,N,00,N
20250407,150158,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,6900,-250,5,-3.50,1501324920,209555,557.70,7340,7560,6830,9290,5010,7150,7164.42,5.44,0,-23117,7396,7272,7076,6952,6756,7335,7015,1248,2140,5000,5430,10,1,24516073,1692,3.85,0.31,12,0.85,1790.00,22571.00,10000,20240605,-31.00,6830,20250407,1.02,8180,-15.65,20250114,6830,1.02,20250407,10000,-31.00,20240605,6830,1.02,20250407,1.13,Y,004980,5000,1248 억,,1332656,N,N,3004,N,00,N
20250407,140157,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,6850,-300,5,-4.20,1394409400,194004,516.31,7340,7560,6830,9290,5010,7150,7187.73,5.44,0,-26593,7396,7272,7076,6952,6756,7335,7015,1248,2140,5000,5430,10,1,24516073,1679,3.83,0.30,12,0.79,1790.00,22571.00,10000,20240605,-31.50,6830,20250407,0.29,8180,-16.26,20250114,6830,0.29,20250407,10000,-31.50,20240605,6830,0.29,20250407,1.13,Y,004980,5000,1248 억,,1332656,N,N,3004,N,00,N
20250407,130156,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,6890,-260,5,-3.64,1260104380,174392,464.12,7340,7560,6840,9290,5010,7150,7226.15,5.44,0,-29357,7396,7272,7076,6952,6756,7335,7015,1248,2140,5000,5430,10,1,24516073,1689,3.85,0.31,12,0.71,1790.00,22571.00,10000,20240605,-31.10,6840,20250407,0.73,8180,-15.77,20250114,6840,0.73,20250407,10000,-31.10,20240605,6840,0.73,20250407,1.13,Y,004980,5000,1248 억,,1332656,N,N,3004,N,00,N
20250407,120156,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6890,-260,5,-3.64,1141943090,157189,418.33,7340,7560,6880,9290,5010,7150,7265.54,5.44,0,-32305,7396,7272,7076,6952,6756,7335,7015,1248,2140,5000,5430,10,1,24516073,1689,3.85,0.31,12,0.64,1790.00,22571.00,10000,20240605,-31.10,6850,20241209,0.58,8180,-15.77,20250114,6880,0.15,20250407,10000,-31.10,20240605,6850,0.58,20241209,1.13,Y,004980,5000,1248 억,,1332656,N,N,3004,N,00,N
20250407,110156,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7100,-50,5,-0.70,964177825,131643,350.35,7340,7560,7060,9290,5010,7150,7325.57,5.44,0,-26502,7396,7272,7076,6952,6756,7335,7015,1248,2140,5000,5430,10,1,24516073,1741,3.97,0.31,12,0.54,1790.00,22571.00,10000,20240605,-29.00,6850,20241209,3.65,8180,-13.20,20250114,6880,3.20,20250403,10000,-29.00,20240605,6850,3.65,20241209,1.13,Y,004980,5000,1248 억,,1332656,N,N,3004,N,00,N
20250407,100157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7380,230,2,3.22,563131235,76620,203.91,7340,7560,7110,9290,5010,7150,7352.41,5.44,0,-14663,7396,7272,7076,6952,6756,7335,7015,1248,2140,5000,5430,10,1,24516073,1809,4.12,0.33,12,0.31,1790.00,22571.00,10000,20240605,-26.20,6850,20241209,7.74,8180,-9.78,20250114,6880,7.27,20250403,10000,-26.20,20240605,6850,7.74,20241209,1.13,Y,004980,5000,1248 억,,1332656,N,N,3004,N,00,N
20250407,090156,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7290,140,2,1.96,84103670,11481,30.55,7340,7380,7290,9290,5010,7150,7342.92,5.44,0,-4579,7396,7272,7076,6952,6756,7335,7015,1248,2140,5000,5430,10,1,24516073,1787,4.07,0.32,12,0.05,1790.00,22571.00,10000,20240605,-27.10,6850,20241209,6.42,8180,-10.88,20250114,6880,5.96,20250403,10000,-27.10,20240605,6850,6.42,20241209,1.13,Y,004980,5000,1248 억,,1332656,N,N,3004,N,00,N
20250404,160156,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7150,140,2,2.00,264922580,37575,207.02,6880,7200,6880,9110,4910,7010,7050.50,5.45,0,-4356,7123,7066,6973,6916,6823,7095,6945,1248,2100,5000,5320,10,1,24516073,1753,3.99,0.32,12,0.15,1790.00,22571.00,10000,20240605,-28.50,6850,20241209,4.38,8180,-12.59,20250114,6880,3.92,20250404,10000,-28.50,20240605,6850,4.38,20241209,1.12,Y,004980,5000,1248 억,,1337216,N,N,3004,N,00,N
20250404,150157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7140,130,2,1.85,257069900,36476,200.97,6880,7200,6880,9110,4910,7010,7047.65,5.45,0,-4641,7123,7066,6973,6916,6823,7095,6945,1248,2100,5000,5320,10,1,24516073,1750,3.99,0.32,12,0.15,1790.00,22571.00,10000,20240605,-28.60,6850,20241209,4.23,8180,-12.71,20250114,6880,3.78,20250404,10000,-28.60,20240605,6850,4.23,20241209,1.12,Y,004980,5000,1248 억,,1337216,N,N,2180,N,00,N
20250404,140158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7100,90,2,1.28,216664550,30798,169.69,6880,7100,6880,9110,4910,7010,7035.02,5.45,0,-4033,7123,7066,6973,6916,6823,7095,6945,1248,2100,5000,5320,10,1,24516073,1741,3.97,0.31,12,0.13,1790.00,22571.00,10000,20240605,-29.00,6850,20241209,3.65,8180,-13.20,20250114,6880,3.20,20250404,10000,-29.00,20240605,6850,3.65,20241209,1.12,Y,004980,5000,1248 억,,1337216,N,N,2180,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 160156 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 6930 -220 5 -3.08 1513882805 211367 562.52 7340 7560 6830 9290 5010 7150 7162.40 5.44 0 -23725 7396 7272 7076 6952 6756 7335 7015 1248 2140 5000 5430 10 1 24516073 1699 3.87 0.31 12 0.86 1790.00 22571.00 10000 20240605 -30.70 6830 20250407 1.46 8180 -15.28 20250114 6830 1.46 20250407 10000 -30.70 20240605 6830 1.46 20250407 1.13 Y 004980 5000 1248 억 1332656 N N 3680 N 00 N
3 20250407 150158 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 6900 -250 5 -3.50 1501324920 209555 557.70 7340 7560 6830 9290 5010 7150 7164.42 5.44 0 -23117 7396 7272 7076 6952 6756 7335 7015 1248 2140 5000 5430 10 1 24516073 1692 3.85 0.31 12 0.85 1790.00 22571.00 10000 20240605 -31.00 6830 20250407 1.02 8180 -15.65 20250114 6830 1.02 20250407 10000 -31.00 20240605 6830 1.02 20250407 1.13 Y 004980 5000 1248 억 1332656 N N 3004 N 00 N
4 20250407 140157 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 6850 -300 5 -4.20 1394409400 194004 516.31 7340 7560 6830 9290 5010 7150 7187.73 5.44 0 -26593 7396 7272 7076 6952 6756 7335 7015 1248 2140 5000 5430 10 1 24516073 1679 3.83 0.30 12 0.79 1790.00 22571.00 10000 20240605 -31.50 6830 20250407 0.29 8180 -16.26 20250114 6830 0.29 20250407 10000 -31.50 20240605 6830 0.29 20250407 1.13 Y 004980 5000 1248 억 1332656 N N 3004 N 00 N
5 20250407 130156 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 6890 -260 5 -3.64 1260104380 174392 464.12 7340 7560 6840 9290 5010 7150 7226.15 5.44 0 -29357 7396 7272 7076 6952 6756 7335 7015 1248 2140 5000 5430 10 1 24516073 1689 3.85 0.31 12 0.71 1790.00 22571.00 10000 20240605 -31.10 6840 20250407 0.73 8180 -15.77 20250114 6840 0.73 20250407 10000 -31.10 20240605 6840 0.73 20250407 1.13 Y 004980 5000 1248 억 1332656 N N 3004 N 00 N
6 20250407 120156 55 60.00 KOSPI 비금속 N N N Y 60 N 6890 -260 5 -3.64 1141943090 157189 418.33 7340 7560 6880 9290 5010 7150 7265.54 5.44 0 -32305 7396 7272 7076 6952 6756 7335 7015 1248 2140 5000 5430 10 1 24516073 1689 3.85 0.31 12 0.64 1790.00 22571.00 10000 20240605 -31.10 6850 20241209 0.58 8180 -15.77 20250114 6880 0.15 20250407 10000 -31.10 20240605 6850 0.58 20241209 1.13 Y 004980 5000 1248 억 1332656 N N 3004 N 00 N
7 20250407 110156 55 60.00 KOSPI 비금속 N N N Y 60 N 7100 -50 5 -0.70 964177825 131643 350.35 7340 7560 7060 9290 5010 7150 7325.57 5.44 0 -26502 7396 7272 7076 6952 6756 7335 7015 1248 2140 5000 5430 10 1 24516073 1741 3.97 0.31 12 0.54 1790.00 22571.00 10000 20240605 -29.00 6850 20241209 3.65 8180 -13.20 20250114 6880 3.20 20250403 10000 -29.00 20240605 6850 3.65 20241209 1.13 Y 004980 5000 1248 억 1332656 N N 3004 N 00 N
8 20250407 100157 55 60.00 KOSPI 비금속 N N N Y 60 N 7380 230 2 3.22 563131235 76620 203.91 7340 7560 7110 9290 5010 7150 7352.41 5.44 0 -14663 7396 7272 7076 6952 6756 7335 7015 1248 2140 5000 5430 10 1 24516073 1809 4.12 0.33 12 0.31 1790.00 22571.00 10000 20240605 -26.20 6850 20241209 7.74 8180 -9.78 20250114 6880 7.27 20250403 10000 -26.20 20240605 6850 7.74 20241209 1.13 Y 004980 5000 1248 억 1332656 N N 3004 N 00 N
9 20250407 090156 55 60.00 KOSPI 비금속 N N N Y 60 N 7290 140 2 1.96 84103670 11481 30.55 7340 7380 7290 9290 5010 7150 7342.92 5.44 0 -4579 7396 7272 7076 6952 6756 7335 7015 1248 2140 5000 5430 10 1 24516073 1787 4.07 0.32 12 0.05 1790.00 22571.00 10000 20240605 -27.10 6850 20241209 6.42 8180 -10.88 20250114 6880 5.96 20250403 10000 -27.10 20240605 6850 6.42 20241209 1.13 Y 004980 5000 1248 억 1332656 N N 3004 N 00 N
10 20250404 160156 55 60.00 KOSPI 비금속 N N N Y 60 N 7150 140 2 2.00 264922580 37575 207.02 6880 7200 6880 9110 4910 7010 7050.50 5.45 0 -4356 7123 7066 6973 6916 6823 7095 6945 1248 2100 5000 5320 10 1 24516073 1753 3.99 0.32 12 0.15 1790.00 22571.00 10000 20240605 -28.50 6850 20241209 4.38 8180 -12.59 20250114 6880 3.92 20250404 10000 -28.50 20240605 6850 4.38 20241209 1.12 Y 004980 5000 1248 억 1337216 N N 3004 N 00 N
11 20250404 150157 55 60.00 KOSPI 비금속 N N N Y 60 N 7140 130 2 1.85 257069900 36476 200.97 6880 7200 6880 9110 4910 7010 7047.65 5.45 0 -4641 7123 7066 6973 6916 6823 7095 6945 1248 2100 5000 5320 10 1 24516073 1750 3.99 0.32 12 0.15 1790.00 22571.00 10000 20240605 -28.60 6850 20241209 4.23 8180 -12.71 20250114 6880 3.78 20250404 10000 -28.60 20240605 6850 4.23 20241209 1.12 Y 004980 5000 1248 억 1337216 N N 2180 N 00 N
12 20250404 140158 55 60.00 KOSPI 비금속 N N N Y 60 N 7100 90 2 1.28 216664550 30798 169.69 6880 7100 6880 9110 4910 7010 7035.02 5.45 0 -4033 7123 7066 6973 6916 6823 7095 6945 1248 2100 5000 5320 10 1 24516073 1741 3.97 0.31 12 0.13 1790.00 22571.00 10000 20240605 -29.00 6850 20241209 3.65 8180 -13.20 20250114 6880 3.20 20250404 10000 -29.00 20240605 6850 3.65 20241209 1.12 Y 004980 5000 1248 억 1337216 N N 2180 N 00 N