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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160159,55,60.00,KOSPI,신고가,비금속,N,N,N,Y,60,N,12070,40,2,0.33,136126527790,9603290,216.16,15250,15470,11970,15630,8430,12030,14177.02,5.18,0,-14307,12816,12422,11636,11242,10456,12620,11440,1248,3600,5000,9140,10,1,24516073,2959,6.74,0.53,12,39.17,1790.00,22571.00,15470,20250422,-21.98,6830,20250407,76.72,15470,-21.98,20250422,6830,76.72,20250407,15470,-21.98,20250422,6830,76.72,20250407,2.23,Y,004980,5000,1248 억,,1271087,N,N,18330,N,00,N
20250422,150202,55,60.00,KOSPI,신고가,비금속,N,N,N,Y,60,N,13460,1430,2,11.89,126351411260,8830782,198.77,15250,15470,13320,15630,8430,12030,14308.69,5.18,0,-42620,12816,12422,11636,11242,10456,12620,11440,1248,3600,5000,9140,10,1,24516073,3300,7.52,0.60,12,36.02,1790.00,22571.00,15470,20250422,-12.99,6830,20250407,97.07,15470,-12.99,20250422,6830,97.07,20250407,15470,-12.99,20250422,6830,97.07,20250407,2.23,Y,004980,5000,1248 억,,1271087,N,N,22487,N,00,N
20250422,140202,55,60.00,KOSPI,신고가,비금속,N,N,N,Y,60,N,14280,2250,2,18.70,87336797130,6109934,137.53,15250,15470,13320,15630,8430,12030,14295.13,5.18,0,-51328,12816,12422,11636,11242,10456,12620,11440,1248,3600,5000,9140,10,1,24516073,3501,7.98,0.63,12,24.92,1790.00,22571.00,15470,20250422,-7.69,6830,20250407,109.08,15470,-7.69,20250422,6830,109.08,20250407,15470,-7.69,20250422,6830,109.08,20250407,2.23,Y,004980,5000,1248 억,,1271087,N,N,22487,N,00,N
20250422,130202,55,60.00,KOSPI,신고가,비금속,N,N,N,Y,60,N,13680,1650,2,13.72,77414182315,5388813,121.30,15250,15470,13390,15630,8430,12030,14366.77,5.18,0,-38099,12816,12422,11636,11242,10456,12620,11440,1248,3600,5000,9140,10,1,24516073,3354,7.64,0.61,12,21.98,1790.00,22571.00,15470,20250422,-11.57,6830,20250407,100.29,15470,-11.57,20250422,6830,100.29,20250407,15470,-11.57,20250422,6830,100.29,20250407,2.23,Y,004980,5000,1248 억,,1271087,N,N,22487,N,00,N
20250422,120201,55,60.00,KOSPI,신고가,비금속,N,N,N,Y,60,N,13590,1560,2,12.97,67676522530,4687379,105.51,15250,15470,13390,15630,8430,12030,14439.28,5.18,0,-22350,12816,12422,11636,11242,10456,12620,11440,1248,3600,5000,9140,10,1,24516073,3332,7.59,0.60,12,19.12,1790.00,22571.00,15470,20250422,-12.15,6830,20250407,98.98,15470,-12.15,20250422,6830,98.98,20250407,15470,-12.15,20250422,6830,98.98,20250407,2.23,Y,004980,5000,1248 억,,1271087,N,N,22487,N,00,N
20250422,110202,55,60.00,KOSPI,신고가,비금속,N,N,N,Y,60,N,14210,2180,2,18.12,48176193100,3272281,73.66,15250,15470,14000,15630,8430,12030,14724.51,5.18,0,-43397,12816,12422,11636,11242,10456,12620,11440,1248,3600,5000,9140,10,1,24516073,3484,7.94,0.63,12,13.35,1790.00,22571.00,15470,20250422,-8.14,6830,20250407,108.05,15470,-8.14,20250422,6830,108.05,20250407,15470,-8.14,20250422,6830,108.05,20250407,2.23,Y,004980,5000,1248 억,,1271087,N,N,22487,N,00,N
20250422,100201,55,60.00,KOSPI,신고가,비금속,N,N,N,Y,60,N,14280,2250,2,18.70,35471078665,2390095,53.80,15250,15470,14040,15630,8430,12030,14843.72,5.18,0,-78147,12816,12422,11636,11242,10456,12620,11440,1248,3600,5000,9140,10,1,24516073,3501,7.98,0.63,12,9.75,1790.00,22571.00,15470,20250422,-7.69,6830,20250407,109.08,15470,-7.69,20250422,6830,109.08,20250407,15470,-7.69,20250422,6830,109.08,20250407,2.23,Y,004980,5000,1248 억,,1271087,N,N,22487,N,00,N
20250422,090202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,12030,0,3,0.00,29172750,2425,0.05,0,0,0,15630,8430,12030,0.00,5.18,0,0,12816,12422,11636,11242,10456,12620,11440,1248,3600,5000,9140,10,1,24516073,2949,6.72,0.53,12,0.01,1790.00,22571.00,12030,20250421,0.00,6830,20250407,76.13,12030,0.00,20250421,6830,76.13,20250407,12030,0.00,20250421,6830,76.13,20250407,2.23,Y,004980,5000,1248 억,,1271087,Y,N,22487,N,00,N
20250421,160159,55,60.00,KOSPI,신고가,비금속,N,N,N,Y,60,N,12030,2770,1,29.91,50922009160,4442603,87.91,11000,12030,10850,12030,6490,9260,11463.97,5.18,0,-51469,10493,9876,8863,8246,7233,10185,8555,1248,2770,5000,7030,10,1,24516073,2949,6.72,0.53,12,18.12,1790.00,22571.00,12030,20250421,0.00,6830,20250407,76.13,12030,0.00,20250421,6830,76.13,20250407,12030,0.00,20250421,6830,76.13,20250407,2.54,Y,004980,5000,1248 억,,1268859,N,N,22487,N,00,N
20250421,150201,55,60.00,KOSPI,신고가,비금속,N,N,N,Y,60,N,12030,2770,1,29.91,50855411080,4437067,87.81,11000,12030,10850,12030,6490,9260,11463.26,5.18,0,-51365,10493,9876,8863,8246,7233,10185,8555,1248,2770,5000,7030,10,1,24516073,2949,6.72,0.53,12,18.10,1790.00,22571.00,12030,20250421,0.00,6830,20250407,76.13,12030,0.00,20250421,6830,76.13,20250407,12030,0.00,20250421,6830,76.13,20250407,2.54,Y,004980,5000,1248 억,,1268859,N,N,33992,N,00,N
20250421,140202,55,60.00,KOSPI,신고가,비금속,N,N,N,Y,60,N,12030,2770,1,29.91,50804668540,4432849,87.72,11000,12030,10850,12030,6490,9260,11462.72,5.18,0,-51184,10493,9876,8863,8246,7233,10185,8555,1248,2770,5000,7030,10,1,24516073,2949,6.72,0.53,12,18.08,1790.00,22571.00,12030,20250421,0.00,6830,20250407,76.13,12030,0.00,20250421,6830,76.13,20250407,12030,0.00,20250421,6830,76.13,20250407,2.54,Y,004980,5000,1248 억,,1268859,N,N,33992,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 20250422 160159 55 60.00 KOSPI 신고가 비금속 N N N Y 60 N 12070 40 2 0.33 136126527790 9603290 216.16 15250 15470 11970 15630 8430 12030 14177.02 5.18 0 -14307 12816 12422 11636 11242 10456 12620 11440 1248 3600 5000 9140 10 1 24516073 2959 6.74 0.53 12 39.17 1790.00 22571.00 15470 20250422 -21.98 6830 20250407 76.72 15470 -21.98 20250422 6830 76.72 20250407 15470 -21.98 20250422 6830 76.72 20250407 2.23 Y 004980 5000 1248 억 1271087 N N 18330 N 00 N
3 20250422 150202 55 60.00 KOSPI 신고가 비금속 N N N Y 60 N 13460 1430 2 11.89 126351411260 8830782 198.77 15250 15470 13320 15630 8430 12030 14308.69 5.18 0 -42620 12816 12422 11636 11242 10456 12620 11440 1248 3600 5000 9140 10 1 24516073 3300 7.52 0.60 12 36.02 1790.00 22571.00 15470 20250422 -12.99 6830 20250407 97.07 15470 -12.99 20250422 6830 97.07 20250407 15470 -12.99 20250422 6830 97.07 20250407 2.23 Y 004980 5000 1248 억 1271087 N N 22487 N 00 N
4 20250422 140202 55 60.00 KOSPI 신고가 비금속 N N N Y 60 N 14280 2250 2 18.70 87336797130 6109934 137.53 15250 15470 13320 15630 8430 12030 14295.13 5.18 0 -51328 12816 12422 11636 11242 10456 12620 11440 1248 3600 5000 9140 10 1 24516073 3501 7.98 0.63 12 24.92 1790.00 22571.00 15470 20250422 -7.69 6830 20250407 109.08 15470 -7.69 20250422 6830 109.08 20250407 15470 -7.69 20250422 6830 109.08 20250407 2.23 Y 004980 5000 1248 억 1271087 N N 22487 N 00 N
5 20250422 130202 55 60.00 KOSPI 신고가 비금속 N N N Y 60 N 13680 1650 2 13.72 77414182315 5388813 121.30 15250 15470 13390 15630 8430 12030 14366.77 5.18 0 -38099 12816 12422 11636 11242 10456 12620 11440 1248 3600 5000 9140 10 1 24516073 3354 7.64 0.61 12 21.98 1790.00 22571.00 15470 20250422 -11.57 6830 20250407 100.29 15470 -11.57 20250422 6830 100.29 20250407 15470 -11.57 20250422 6830 100.29 20250407 2.23 Y 004980 5000 1248 억 1271087 N N 22487 N 00 N
6 20250422 120201 55 60.00 KOSPI 신고가 비금속 N N N Y 60 N 13590 1560 2 12.97 67676522530 4687379 105.51 15250 15470 13390 15630 8430 12030 14439.28 5.18 0 -22350 12816 12422 11636 11242 10456 12620 11440 1248 3600 5000 9140 10 1 24516073 3332 7.59 0.60 12 19.12 1790.00 22571.00 15470 20250422 -12.15 6830 20250407 98.98 15470 -12.15 20250422 6830 98.98 20250407 15470 -12.15 20250422 6830 98.98 20250407 2.23 Y 004980 5000 1248 억 1271087 N N 22487 N 00 N
7 20250422 110202 55 60.00 KOSPI 신고가 비금속 N N N Y 60 N 14210 2180 2 18.12 48176193100 3272281 73.66 15250 15470 14000 15630 8430 12030 14724.51 5.18 0 -43397 12816 12422 11636 11242 10456 12620 11440 1248 3600 5000 9140 10 1 24516073 3484 7.94 0.63 12 13.35 1790.00 22571.00 15470 20250422 -8.14 6830 20250407 108.05 15470 -8.14 20250422 6830 108.05 20250407 15470 -8.14 20250422 6830 108.05 20250407 2.23 Y 004980 5000 1248 억 1271087 N N 22487 N 00 N
8 20250422 100201 55 60.00 KOSPI 신고가 비금속 N N N Y 60 N 14280 2250 2 18.70 35471078665 2390095 53.80 15250 15470 14040 15630 8430 12030 14843.72 5.18 0 -78147 12816 12422 11636 11242 10456 12620 11440 1248 3600 5000 9140 10 1 24516073 3501 7.98 0.63 12 9.75 1790.00 22571.00 15470 20250422 -7.69 6830 20250407 109.08 15470 -7.69 20250422 6830 109.08 20250407 15470 -7.69 20250422 6830 109.08 20250407 2.23 Y 004980 5000 1248 억 1271087 N N 22487 N 00 N
9 20250422 090202 55 60.00 KOSPI 비금속 N N N Y 60 N 12030 0 3 0.00 29172750 2425 0.05 0 0 0 15630 8430 12030 0.00 5.18 0 0 12816 12422 11636 11242 10456 12620 11440 1248 3600 5000 9140 10 1 24516073 2949 6.72 0.53 12 0.01 1790.00 22571.00 12030 20250421 0.00 6830 20250407 76.13 12030 0.00 20250421 6830 76.13 20250407 12030 0.00 20250421 6830 76.13 20250407 2.23 Y 004980 5000 1248 억 1271087 Y N 22487 N 00 N
10 20250421 160159 55 60.00 KOSPI 신고가 비금속 N N N Y 60 N 12030 2770 1 29.91 50922009160 4442603 87.91 11000 12030 10850 12030 6490 9260 11463.97 5.18 0 -51469 10493 9876 8863 8246 7233 10185 8555 1248 2770 5000 7030 10 1 24516073 2949 6.72 0.53 12 18.12 1790.00 22571.00 12030 20250421 0.00 6830 20250407 76.13 12030 0.00 20250421 6830 76.13 20250407 12030 0.00 20250421 6830 76.13 20250407 2.54 Y 004980 5000 1248 억 1268859 N N 22487 N 00 N
11 20250421 150201 55 60.00 KOSPI 신고가 비금속 N N N Y 60 N 12030 2770 1 29.91 50855411080 4437067 87.81 11000 12030 10850 12030 6490 9260 11463.26 5.18 0 -51365 10493 9876 8863 8246 7233 10185 8555 1248 2770 5000 7030 10 1 24516073 2949 6.72 0.53 12 18.10 1790.00 22571.00 12030 20250421 0.00 6830 20250407 76.13 12030 0.00 20250421 6830 76.13 20250407 12030 0.00 20250421 6830 76.13 20250407 2.54 Y 004980 5000 1248 억 1268859 N N 33992 N 00 N
12 20250421 140202 55 60.00 KOSPI 신고가 비금속 N N N Y 60 N 12030 2770 1 29.91 50804668540 4432849 87.72 11000 12030 10850 12030 6490 9260 11462.72 5.18 0 -51184 10493 9876 8863 8246 7233 10185 8555 1248 2770 5000 7030 10 1 24516073 2949 6.72 0.53 12 18.08 1790.00 22571.00 12030 20250421 0.00 6830 20250407 76.13 12030 0.00 20250421 6830 76.13 20250407 12030 0.00 20250421 6830 76.13 20250407 2.54 Y 004980 5000 1248 억 1268859 N N 33992 N 00 N