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
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
20250414,160159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8130,-140,5,-1.69,1154916885,141046,62.88,8330,8330,8100,10750,5790,8270,8188.25,5.26,0,1056,8670,8470,8290,8090,7910,8380,8000,1248,2480,5000,6280,10,1,24516073,1993,4.54,0.36,12,0.58,1790.00,22571.00,10000,20240605,-18.70,6830,20250407,19.03,9000,-9.67,20250409,6830,19.03,20250407,10000,-18.70,20240605,6830,19.03,20250407,2.18,Y,004980,5000,1248 억,,1290196,N,N,13429,N,00,N
20250414,150200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8160,-110,5,-1.33,1097569325,133995,59.74,8330,8330,8100,10750,5790,8270,8191.12,5.26,0,1759,8670,8470,8290,8090,7910,8380,8000,1248,2480,5000,6280,10,1,24516073,2001,4.56,0.36,12,0.55,1790.00,22571.00,10000,20240605,-18.40,6830,20250407,19.47,9000,-9.33,20250409,6830,19.47,20250407,10000,-18.40,20240605,6830,19.47,20250407,2.18,Y,004980,5000,1248 억,,1290196,N,N,14128,N,00,N
20250414,140159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8130,-140,5,-1.69,944895390,115245,51.38,8330,8330,8100,10750,5790,8270,8199.01,5.26,0,2121,8670,8470,8290,8090,7910,8380,8000,1248,2480,5000,6280,10,1,24516073,1993,4.54,0.36,12,0.47,1790.00,22571.00,10000,20240605,-18.70,6830,20250407,19.03,9000,-9.67,20250409,6830,19.03,20250407,10000,-18.70,20240605,6830,19.03,20250407,2.18,Y,004980,5000,1248 억,,1290196,N,N,14128,N,00,N
20250414,130200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8200,-70,5,-0.85,760409800,92642,41.30,8330,8330,8100,10750,5790,8270,8208.05,5.26,0,4492,8670,8470,8290,8090,7910,8380,8000,1248,2480,5000,6280,10,1,24516073,2010,4.58,0.36,12,0.38,1790.00,22571.00,10000,20240605,-18.00,6830,20250407,20.06,9000,-8.89,20250409,6830,20.06,20250407,10000,-18.00,20240605,6830,20.06,20250407,2.18,Y,004980,5000,1248 억,,1290196,N,N,14128,N,00,N
20250414,120200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8230,-40,5,-0.48,625974320,76226,33.98,8330,8330,8100,10750,5790,8270,8212.08,5.26,0,620,8670,8470,8290,8090,7910,8380,8000,1248,2480,5000,6280,10,1,24516073,2018,4.60,0.36,12,0.31,1790.00,22571.00,10000,20240605,-17.70,6830,20250407,20.50,9000,-8.56,20250409,6830,20.50,20250407,10000,-17.70,20240605,6830,20.50,20250407,2.18,Y,004980,5000,1248 억,,1290196,N,N,14128,N,00,N
20250414,110159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8220,-50,5,-0.60,488014320,59413,26.49,8330,8330,8100,10750,5790,8270,8213.93,5.26,0,135,8670,8470,8290,8090,7910,8380,8000,1248,2480,5000,6280,10,1,24516073,2015,4.59,0.36,12,0.24,1790.00,22571.00,10000,20240605,-17.80,6830,20250407,20.35,9000,-8.67,20250409,6830,20.35,20250407,10000,-17.80,20240605,6830,20.35,20250407,2.18,Y,004980,5000,1248 억,,1290196,N,N,14128,N,00,N
20250414,100159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8260,-10,5,-0.12,370538230,45192,20.15,8330,8330,8100,10750,5790,8270,8199.20,5.26,0,-2521,8670,8470,8290,8090,7910,8380,8000,1248,2480,5000,6280,10,1,24516073,2025,4.61,0.37,12,0.18,1790.00,22571.00,10000,20240605,-17.40,6830,20250407,20.94,9000,-8.22,20250409,6830,20.94,20250407,10000,-17.40,20240605,6830,20.94,20250407,2.18,Y,004980,5000,1248 억,,1290196,N,N,14128,N,00,N
20250414,090200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8280,10,2,0.12,53752440,6468,2.88,8330,8330,8270,10750,5790,8270,8310.52,5.26,0,-1824,8670,8470,8290,8090,7910,8380,8000,1248,2480,5000,6280,10,1,24516073,2030,4.63,0.37,12,0.03,1790.00,22571.00,10000,20240605,-17.20,6830,20250407,21.23,9000,-8.00,20250409,6830,21.23,20250407,10000,-17.20,20240605,6830,21.23,20250407,2.18,Y,004980,5000,1248 억,,1290196,N,N,14128,N,00,N
20250411,160159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8270,50,2,0.61,1851616570,224306,41.59,8410,8490,8110,10680,5760,8220,8254.85,5.30,0,-11902,8893,8556,8193,7856,7493,8725,8025,1248,2460,5000,6240,10,1,24516073,2027,4.62,0.37,12,0.91,1790.00,22571.00,10000,20240605,-17.30,6830,20250407,21.08,9000,-8.11,20250409,6830,21.08,20250407,10000,-17.30,20240605,6830,21.08,20250407,1.98,Y,004980,5000,1248 억,,1300488,N,N,14128,N,00,N
20250411,150159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8220,0,3,0.00,1751552920,212180,39.34,8410,8490,8110,10680,5760,8220,8255.05,5.30,0,-12621,8893,8556,8193,7856,7493,8725,8025,1248,2460,5000,6240,10,1,24516073,2015,4.59,0.36,12,0.87,1790.00,22571.00,10000,20240605,-17.80,6830,20250407,20.35,9000,-8.67,20250409,6830,20.35,20250407,10000,-17.80,20240605,6830,20.35,20250407,1.98,Y,004980,5000,1248 억,,1300488,N,N,4702,N,00,N
20250411,140159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,8250,30,2,0.36,1615415260,195623,36.27,8410,8490,8110,10680,5760,8220,8257.82,5.30,0,-11737,8893,8556,8193,7856,7493,8725,8025,1248,2460,5000,6240,10,1,24516073,2023,4.61,0.37,12,0.80,1790.00,22571.00,10000,20240605,-17.50,6830,20250407,20.79,9000,-8.33,20250409,6830,20.79,20250407,10000,-17.50,20240605,6830,20.79,20250407,1.98,Y,004980,5000,1248 억,,1300488,N,N,4702,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 160159 55 60.00 KOSPI 비금속 N N N Y 60 N 8130 -140 5 -1.69 1154916885 141046 62.88 8330 8330 8100 10750 5790 8270 8188.25 5.26 0 1056 8670 8470 8290 8090 7910 8380 8000 1248 2480 5000 6280 10 1 24516073 1993 4.54 0.36 12 0.58 1790.00 22571.00 10000 20240605 -18.70 6830 20250407 19.03 9000 -9.67 20250409 6830 19.03 20250407 10000 -18.70 20240605 6830 19.03 20250407 2.18 Y 004980 5000 1248 억 1290196 N N 13429 N 00 N
3 20250414 150200 55 60.00 KOSPI 비금속 N N N Y 60 N 8160 -110 5 -1.33 1097569325 133995 59.74 8330 8330 8100 10750 5790 8270 8191.12 5.26 0 1759 8670 8470 8290 8090 7910 8380 8000 1248 2480 5000 6280 10 1 24516073 2001 4.56 0.36 12 0.55 1790.00 22571.00 10000 20240605 -18.40 6830 20250407 19.47 9000 -9.33 20250409 6830 19.47 20250407 10000 -18.40 20240605 6830 19.47 20250407 2.18 Y 004980 5000 1248 억 1290196 N N 14128 N 00 N
4 20250414 140159 55 60.00 KOSPI 비금속 N N N Y 60 N 8130 -140 5 -1.69 944895390 115245 51.38 8330 8330 8100 10750 5790 8270 8199.01 5.26 0 2121 8670 8470 8290 8090 7910 8380 8000 1248 2480 5000 6280 10 1 24516073 1993 4.54 0.36 12 0.47 1790.00 22571.00 10000 20240605 -18.70 6830 20250407 19.03 9000 -9.67 20250409 6830 19.03 20250407 10000 -18.70 20240605 6830 19.03 20250407 2.18 Y 004980 5000 1248 억 1290196 N N 14128 N 00 N
5 20250414 130200 55 60.00 KOSPI 비금속 N N N Y 60 N 8200 -70 5 -0.85 760409800 92642 41.30 8330 8330 8100 10750 5790 8270 8208.05 5.26 0 4492 8670 8470 8290 8090 7910 8380 8000 1248 2480 5000 6280 10 1 24516073 2010 4.58 0.36 12 0.38 1790.00 22571.00 10000 20240605 -18.00 6830 20250407 20.06 9000 -8.89 20250409 6830 20.06 20250407 10000 -18.00 20240605 6830 20.06 20250407 2.18 Y 004980 5000 1248 억 1290196 N N 14128 N 00 N
6 20250414 120200 55 60.00 KOSPI 비금속 N N N Y 60 N 8230 -40 5 -0.48 625974320 76226 33.98 8330 8330 8100 10750 5790 8270 8212.08 5.26 0 620 8670 8470 8290 8090 7910 8380 8000 1248 2480 5000 6280 10 1 24516073 2018 4.60 0.36 12 0.31 1790.00 22571.00 10000 20240605 -17.70 6830 20250407 20.50 9000 -8.56 20250409 6830 20.50 20250407 10000 -17.70 20240605 6830 20.50 20250407 2.18 Y 004980 5000 1248 억 1290196 N N 14128 N 00 N
7 20250414 110159 55 60.00 KOSPI 비금속 N N N Y 60 N 8220 -50 5 -0.60 488014320 59413 26.49 8330 8330 8100 10750 5790 8270 8213.93 5.26 0 135 8670 8470 8290 8090 7910 8380 8000 1248 2480 5000 6280 10 1 24516073 2015 4.59 0.36 12 0.24 1790.00 22571.00 10000 20240605 -17.80 6830 20250407 20.35 9000 -8.67 20250409 6830 20.35 20250407 10000 -17.80 20240605 6830 20.35 20250407 2.18 Y 004980 5000 1248 억 1290196 N N 14128 N 00 N
8 20250414 100159 55 60.00 KOSPI 비금속 N N N Y 60 N 8260 -10 5 -0.12 370538230 45192 20.15 8330 8330 8100 10750 5790 8270 8199.20 5.26 0 -2521 8670 8470 8290 8090 7910 8380 8000 1248 2480 5000 6280 10 1 24516073 2025 4.61 0.37 12 0.18 1790.00 22571.00 10000 20240605 -17.40 6830 20250407 20.94 9000 -8.22 20250409 6830 20.94 20250407 10000 -17.40 20240605 6830 20.94 20250407 2.18 Y 004980 5000 1248 억 1290196 N N 14128 N 00 N
9 20250414 090200 55 60.00 KOSPI 비금속 N N N Y 60 N 8280 10 2 0.12 53752440 6468 2.88 8330 8330 8270 10750 5790 8270 8310.52 5.26 0 -1824 8670 8470 8290 8090 7910 8380 8000 1248 2480 5000 6280 10 1 24516073 2030 4.63 0.37 12 0.03 1790.00 22571.00 10000 20240605 -17.20 6830 20250407 21.23 9000 -8.00 20250409 6830 21.23 20250407 10000 -17.20 20240605 6830 21.23 20250407 2.18 Y 004980 5000 1248 억 1290196 N N 14128 N 00 N
10 20250411 160159 55 60.00 KOSPI 비금속 N N N Y 60 N 8270 50 2 0.61 1851616570 224306 41.59 8410 8490 8110 10680 5760 8220 8254.85 5.30 0 -11902 8893 8556 8193 7856 7493 8725 8025 1248 2460 5000 6240 10 1 24516073 2027 4.62 0.37 12 0.91 1790.00 22571.00 10000 20240605 -17.30 6830 20250407 21.08 9000 -8.11 20250409 6830 21.08 20250407 10000 -17.30 20240605 6830 21.08 20250407 1.98 Y 004980 5000 1248 억 1300488 N N 14128 N 00 N
11 20250411 150159 55 60.00 KOSPI 비금속 N N N Y 60 N 8220 0 3 0.00 1751552920 212180 39.34 8410 8490 8110 10680 5760 8220 8255.05 5.30 0 -12621 8893 8556 8193 7856 7493 8725 8025 1248 2460 5000 6240 10 1 24516073 2015 4.59 0.36 12 0.87 1790.00 22571.00 10000 20240605 -17.80 6830 20250407 20.35 9000 -8.67 20250409 6830 20.35 20250407 10000 -17.80 20240605 6830 20.35 20250407 1.98 Y 004980 5000 1248 억 1300488 N N 4702 N 00 N
12 20250411 140159 55 60.00 KOSPI 비금속 N N N Y 60 N 8250 30 2 0.36 1615415260 195623 36.27 8410 8490 8110 10680 5760 8220 8257.82 5.30 0 -11737 8893 8556 8193 7856 7493 8725 8025 1248 2460 5000 6240 10 1 24516073 2023 4.61 0.37 12 0.80 1790.00 22571.00 10000 20240605 -17.50 6830 20250407 20.79 9000 -8.33 20250409 6830 20.79 20250407 10000 -17.50 20240605 6830 20.79 20250407 1.98 Y 004980 5000 1248 억 1300488 N N 4702 N 00 N