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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4985,10,2,0.20,26752597,5386,76.57,4980,4985,4955,6460,3485,4975,4966.93,1.11,0,-132,5071,5022,4926,4877,4781,5047,4902,234,1485,500,3680,5,1,46890490,2337,-99.70,0.38,12,0.01,-50.00,13180.00,6650,20240712,-25.04,4705,20250409,5.95,5750,-13.30,20250102,4705,5.95,20250409,6650,-25.04,20240712,4705,5.95,20250409,0.09,Y,000480,500,234 억,,522561,N,N,78,N,00,N
20250414,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4985,10,2,0.20,25566192,5148,73.19,4980,4985,4955,6460,3485,4975,4966.24,1.11,0,-129,5071,5022,4926,4877,4781,5047,4902,234,1485,500,3680,5,1,46890490,2337,-99.70,0.38,12,0.01,-50.00,13180.00,6650,20240712,-25.04,4705,20250409,5.95,5750,-13.30,20250102,4705,5.95,20250409,6650,-25.04,20240712,4705,5.95,20250409,0.09,Y,000480,500,234 억,,522561,N,N,69,N,00,N
20250414,140106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4980,5,2,0.10,25202660,5075,72.15,4980,4980,4955,6460,3485,4975,4966.04,1.11,0,-129,5071,5022,4926,4877,4781,5047,4902,234,1485,500,3680,5,1,46890490,2335,-99.60,0.38,12,0.01,-50.00,13180.00,6650,20240712,-25.11,4705,20250409,5.84,5750,-13.39,20250102,4705,5.84,20250409,6650,-25.11,20240712,4705,5.84,20250409,0.09,Y,000480,500,234 억,,522561,N,N,69,N,00,N
20250414,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4975,0,3,0.00,21827645,4397,62.51,4980,4980,4955,6460,3485,4975,4964.21,1.11,0,-125,5071,5022,4926,4877,4781,5047,4902,234,1485,500,3680,5,1,46890490,2333,-99.50,0.38,12,0.01,-50.00,13180.00,6650,20240712,-25.19,4705,20250409,5.74,5750,-13.48,20250102,4705,5.74,20250409,6650,-25.19,20240712,4705,5.74,20250409,0.09,Y,000480,500,234 억,,522561,N,N,69,N,00,N
20250414,120107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4965,-10,5,-0.20,21648725,4361,62.00,4980,4980,4955,6460,3485,4975,4964.17,1.11,0,-125,5071,5022,4926,4877,4781,5047,4902,234,1485,500,3680,5,1,46890490,2328,-99.30,0.38,12,0.01,-50.00,13180.00,6650,20240712,-25.34,4705,20250409,5.53,5750,-13.65,20250102,4705,5.53,20250409,6650,-25.34,20240712,4705,5.53,20250409,0.09,Y,000480,500,234 억,,522561,N,N,69,N,00,N
20250414,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4965,-10,5,-0.20,18890460,3806,54.11,4980,4980,4955,6460,3485,4975,4963.34,1.11,0,-118,5071,5022,4926,4877,4781,5047,4902,234,1485,500,3680,5,1,46890490,2328,-99.30,0.38,12,0.01,-50.00,13180.00,6650,20240712,-25.34,4705,20250409,5.53,5750,-13.65,20250102,4705,5.53,20250409,6650,-25.34,20240712,4705,5.53,20250409,0.09,Y,000480,500,234 억,,522561,N,N,69,N,00,N
20250414,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4970,-5,5,-0.10,9696230,1954,27.78,4980,4980,4955,6460,3485,4975,4962.25,1.11,0,-47,5071,5022,4926,4877,4781,5047,4902,234,1485,500,3680,5,1,46890490,2330,-99.40,0.38,12,0.00,-50.00,13180.00,6650,20240712,-25.26,4705,20250409,5.63,5750,-13.57,20250102,4705,5.63,20250409,6650,-25.26,20240712,4705,5.63,20250409,0.09,Y,000480,500,234 억,,522561,N,N,69,N,00,N
20250414,090106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4980,5,2,0.10,44820,9,0.13,4980,4980,4980,6460,3485,4975,4980.00,1.11,0,-1,5071,5022,4926,4877,4781,5047,4902,234,1485,500,3680,5,1,46890490,2335,-99.60,0.38,12,0.00,-50.00,13180.00,6650,20240712,-25.11,4705,20250409,5.84,5750,-13.39,20250102,4705,5.84,20250409,6650,-25.11,20240712,4705,5.84,20250409,0.09,Y,000480,500,234 억,,522561,N,N,69,N,00,N
20250411,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4975,100,2,2.05,34560045,7034,29.94,4870,4975,4830,6330,3415,4875,4913.27,1.11,0,1309,5031,4952,4871,4792,4711,4912,4752,234,1455,500,3600,5,1,46890490,2333,-99.50,0.38,12,0.02,-50.00,13180.00,6650,20240712,-25.19,4705,20250409,5.74,5750,-13.48,20250102,4705,5.74,20250409,6650,-25.19,20240712,4705,5.74,20250409,0.09,Y,000480,500,234 억,,522819,N,N,69,N,00,N
20250411,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4955,80,2,1.64,31928595,6504,27.69,4870,4970,4830,6330,3415,4875,4909.07,1.11,0,1282,5031,4952,4871,4792,4711,4912,4752,234,1455,500,3600,5,1,46890490,2323,-99.10,0.38,12,0.01,-50.00,13180.00,6650,20240712,-25.49,4705,20250409,5.31,5750,-13.83,20250102,4705,5.31,20250409,6650,-25.49,20240712,4705,5.31,20250409,0.09,Y,000480,500,234 억,,522819,N,N,514,N,00,N
20250411,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4945,70,2,1.44,19916995,4077,17.36,4870,4950,4830,6330,3415,4875,4885.21,1.11,0,969,5031,4952,4871,4792,4711,4912,4752,234,1455,500,3600,5,1,46890490,2319,-98.90,0.38,12,0.01,-50.00,13180.00,6650,20240712,-25.64,4705,20250409,5.10,5750,-14.00,20250102,4705,5.10,20250409,6650,-25.64,20240712,4705,5.10,20250409,0.09,Y,000480,500,234 억,,522819,N,N,514,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 20250414 160107 55 60.00 KOSPI 비금속 N N N Y 60 N 4985 10 2 0.20 26752597 5386 76.57 4980 4985 4955 6460 3485 4975 4966.93 1.11 0 -132 5071 5022 4926 4877 4781 5047 4902 234 1485 500 3680 5 1 46890490 2337 -99.70 0.38 12 0.01 -50.00 13180.00 6650 20240712 -25.04 4705 20250409 5.95 5750 -13.30 20250102 4705 5.95 20250409 6650 -25.04 20240712 4705 5.95 20250409 0.09 Y 000480 500 234 억 522561 N N 78 N 00 N
3 20250414 150107 55 60.00 KOSPI 비금속 N N N Y 60 N 4985 10 2 0.20 25566192 5148 73.19 4980 4985 4955 6460 3485 4975 4966.24 1.11 0 -129 5071 5022 4926 4877 4781 5047 4902 234 1485 500 3680 5 1 46890490 2337 -99.70 0.38 12 0.01 -50.00 13180.00 6650 20240712 -25.04 4705 20250409 5.95 5750 -13.30 20250102 4705 5.95 20250409 6650 -25.04 20240712 4705 5.95 20250409 0.09 Y 000480 500 234 억 522561 N N 69 N 00 N
4 20250414 140106 55 60.00 KOSPI 비금속 N N N Y 60 N 4980 5 2 0.10 25202660 5075 72.15 4980 4980 4955 6460 3485 4975 4966.04 1.11 0 -129 5071 5022 4926 4877 4781 5047 4902 234 1485 500 3680 5 1 46890490 2335 -99.60 0.38 12 0.01 -50.00 13180.00 6650 20240712 -25.11 4705 20250409 5.84 5750 -13.39 20250102 4705 5.84 20250409 6650 -25.11 20240712 4705 5.84 20250409 0.09 Y 000480 500 234 억 522561 N N 69 N 00 N
5 20250414 130107 55 60.00 KOSPI 비금속 N N N Y 60 N 4975 0 3 0.00 21827645 4397 62.51 4980 4980 4955 6460 3485 4975 4964.21 1.11 0 -125 5071 5022 4926 4877 4781 5047 4902 234 1485 500 3680 5 1 46890490 2333 -99.50 0.38 12 0.01 -50.00 13180.00 6650 20240712 -25.19 4705 20250409 5.74 5750 -13.48 20250102 4705 5.74 20250409 6650 -25.19 20240712 4705 5.74 20250409 0.09 Y 000480 500 234 억 522561 N N 69 N 00 N
6 20250414 120107 55 60.00 KOSPI 비금속 N N N Y 60 N 4965 -10 5 -0.20 21648725 4361 62.00 4980 4980 4955 6460 3485 4975 4964.17 1.11 0 -125 5071 5022 4926 4877 4781 5047 4902 234 1485 500 3680 5 1 46890490 2328 -99.30 0.38 12 0.01 -50.00 13180.00 6650 20240712 -25.34 4705 20250409 5.53 5750 -13.65 20250102 4705 5.53 20250409 6650 -25.34 20240712 4705 5.53 20250409 0.09 Y 000480 500 234 억 522561 N N 69 N 00 N
7 20250414 110107 55 60.00 KOSPI 비금속 N N N Y 60 N 4965 -10 5 -0.20 18890460 3806 54.11 4980 4980 4955 6460 3485 4975 4963.34 1.11 0 -118 5071 5022 4926 4877 4781 5047 4902 234 1485 500 3680 5 1 46890490 2328 -99.30 0.38 12 0.01 -50.00 13180.00 6650 20240712 -25.34 4705 20250409 5.53 5750 -13.65 20250102 4705 5.53 20250409 6650 -25.34 20240712 4705 5.53 20250409 0.09 Y 000480 500 234 억 522561 N N 69 N 00 N
8 20250414 100107 55 60.00 KOSPI 비금속 N N N Y 60 N 4970 -5 5 -0.10 9696230 1954 27.78 4980 4980 4955 6460 3485 4975 4962.25 1.11 0 -47 5071 5022 4926 4877 4781 5047 4902 234 1485 500 3680 5 1 46890490 2330 -99.40 0.38 12 0.00 -50.00 13180.00 6650 20240712 -25.26 4705 20250409 5.63 5750 -13.57 20250102 4705 5.63 20250409 6650 -25.26 20240712 4705 5.63 20250409 0.09 Y 000480 500 234 억 522561 N N 69 N 00 N
9 20250414 090106 55 60.00 KOSPI 비금속 N N N Y 60 N 4980 5 2 0.10 44820 9 0.13 4980 4980 4980 6460 3485 4975 4980.00 1.11 0 -1 5071 5022 4926 4877 4781 5047 4902 234 1485 500 3680 5 1 46890490 2335 -99.60 0.38 12 0.00 -50.00 13180.00 6650 20240712 -25.11 4705 20250409 5.84 5750 -13.39 20250102 4705 5.84 20250409 6650 -25.11 20240712 4705 5.84 20250409 0.09 Y 000480 500 234 억 522561 N N 69 N 00 N
10 20250411 160107 55 60.00 KOSPI 비금속 N N N Y 60 N 4975 100 2 2.05 34560045 7034 29.94 4870 4975 4830 6330 3415 4875 4913.27 1.11 0 1309 5031 4952 4871 4792 4711 4912 4752 234 1455 500 3600 5 1 46890490 2333 -99.50 0.38 12 0.02 -50.00 13180.00 6650 20240712 -25.19 4705 20250409 5.74 5750 -13.48 20250102 4705 5.74 20250409 6650 -25.19 20240712 4705 5.74 20250409 0.09 Y 000480 500 234 억 522819 N N 69 N 00 N
11 20250411 150107 55 60.00 KOSPI 비금속 N N N Y 60 N 4955 80 2 1.64 31928595 6504 27.69 4870 4970 4830 6330 3415 4875 4909.07 1.11 0 1282 5031 4952 4871 4792 4711 4912 4752 234 1455 500 3600 5 1 46890490 2323 -99.10 0.38 12 0.01 -50.00 13180.00 6650 20240712 -25.49 4705 20250409 5.31 5750 -13.83 20250102 4705 5.31 20250409 6650 -25.49 20240712 4705 5.31 20250409 0.09 Y 000480 500 234 억 522819 N N 514 N 00 N
12 20250411 140107 55 60.00 KOSPI 비금속 N N N Y 60 N 4945 70 2 1.44 19916995 4077 17.36 4870 4950 4830 6330 3415 4875 4885.21 1.11 0 969 5031 4952 4871 4792 4711 4912 4752 234 1455 500 3600 5 1 46890490 2319 -98.90 0.38 12 0.01 -50.00 13180.00 6650 20240712 -25.64 4705 20250409 5.10 5750 -14.00 20250102 4705 5.10 20250409 6650 -25.64 20240712 4705 5.10 20250409 0.09 Y 000480 500 234 억 522819 N N 514 N 00 N