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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004980/price/prices-20250301.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
20250312,160200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7460,20,2,0.27,151117490,20196,52.82,7400,7590,7370,9670,5210,7440,7482.77,5.34,0,-1700,7593,7516,7403,7326,7213,7555,7365,1248,2230,5000,5650,10,1,24516073,1829,2.82,0.35,12,0.08,2642.00,21113.00,10000,20240605,-25.40,6850,20241209,8.91,8180,-8.80,20250114,7290,2.33,20250311,10000,-25.40,20240605,6850,8.91,20241209,1.18,N,004980,5000,1248 억,,1308898,N,N,28,N,00,N
20250312,150202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7450,10,2,0.13,128059190,17095,44.71,7400,7590,7370,9670,5210,7440,7491.15,5.34,0,-2987,7593,7516,7403,7326,7213,7555,7365,1248,2230,5000,5650,10,1,24516073,1826,2.82,0.35,12,0.07,2642.00,21113.00,10000,20240605,-25.50,6850,20241209,8.76,8180,-8.92,20250114,7290,2.19,20250311,10000,-25.50,20240605,6850,8.76,20241209,1.18,N,004980,5000,1248 억,,1308898,N,N,3,N,00,N
20250312,140201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7470,30,2,0.40,104168860,13888,36.33,7400,7590,7370,9670,5210,7440,7500.81,5.34,0,-982,7593,7516,7403,7326,7213,7555,7365,1248,2230,5000,5650,10,1,24516073,1831,2.83,0.35,12,0.06,2642.00,21113.00,10000,20240605,-25.30,6850,20241209,9.05,8180,-8.68,20250114,7290,2.47,20250311,10000,-25.30,20240605,6850,9.05,20241209,1.18,N,004980,5000,1248 억,,1308898,N,N,3,N,00,N
20250312,130201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7470,30,2,0.40,102144350,13617,35.62,7400,7590,7370,9670,5210,7440,7501.42,5.34,0,-861,7593,7516,7403,7326,7213,7555,7365,1248,2230,5000,5650,10,1,24516073,1831,2.83,0.35,12,0.06,2642.00,21113.00,10000,20240605,-25.30,6850,20241209,9.05,8180,-8.68,20250114,7290,2.47,20250311,10000,-25.30,20240605,6850,9.05,20241209,1.18,N,004980,5000,1248 억,,1308898,N,N,3,N,00,N
20250312,120201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7490,50,2,0.67,96356990,12843,33.59,7400,7590,7370,9670,5210,7440,7502.88,5.34,0,-775,7593,7516,7403,7326,7213,7555,7365,1248,2230,5000,5650,10,1,24516073,1836,2.83,0.35,12,0.05,2642.00,21113.00,10000,20240605,-25.10,6850,20241209,9.34,8180,-8.44,20250114,7290,2.74,20250311,10000,-25.10,20240605,6850,9.34,20241209,1.18,N,004980,5000,1248 억,,1308898,N,N,3,N,00,N
20250312,110201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7510,70,2,0.94,93372850,12445,32.55,7400,7590,7370,9670,5210,7440,7503.04,5.34,0,-739,7593,7516,7403,7326,7213,7555,7365,1248,2230,5000,5650,10,1,24516073,1841,2.84,0.36,12,0.05,2642.00,21113.00,10000,20240605,-24.90,6850,20241209,9.64,8180,-8.19,20250114,7290,3.02,20250311,10000,-24.90,20240605,6850,9.64,20241209,1.18,N,004980,5000,1248 억,,1308898,N,N,3,N,00,N
20250312,100201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7470,30,2,0.40,38996610,5237,13.70,7400,7490,7370,9670,5210,7440,7446.41,5.34,0,-1262,7593,7516,7403,7326,7213,7555,7365,1248,2230,5000,5650,10,1,24516073,1831,2.83,0.35,12,0.02,2642.00,21113.00,10000,20240605,-25.30,6850,20241209,9.05,8180,-8.68,20250114,7290,2.47,20250311,10000,-25.30,20240605,6850,9.05,20241209,1.18,N,004980,5000,1248 억,,1308898,N,N,3,N,00,N
20250312,090201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7400,-40,5,-0.54,2487960,336,0.88,7400,7400,7380,9670,5210,7440,7399.86,5.34,0,127,7593,7516,7403,7326,7213,7555,7365,1248,2230,5000,5650,10,1,24516073,1814,2.80,0.35,12,0.00,2642.00,21113.00,10000,20240605,-26.00,6850,20241209,8.03,8180,-9.54,20250114,7290,1.51,20250311,10000,-26.00,20240605,6850,8.03,20241209,1.18,N,004980,5000,1248 억,,1308898,N,N,3,N,00,N
20250311,160201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7440,-20,5,-0.27,279162380,37871,128.97,7300,7480,7290,9690,5230,7460,7371.31,5.39,0,-13100,7566,7512,7466,7412,7366,7490,7390,1248,2230,5000,5660,10,1,24516073,1824,2.82,0.35,12,0.15,2642.00,21113.00,10000,20240605,-25.60,6850,20241209,8.61,8180,-9.05,20250114,7290,2.06,20250311,10000,-25.60,20240605,6850,8.61,20241209,1.18,N,004980,5000,1248 억,,1321693,N,N,3,N,00,N
20250311,150201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7430,-30,5,-0.40,271427710,36831,125.43,7300,7480,7290,9690,5230,7460,7369.54,5.39,0,-12752,7566,7512,7466,7412,7366,7490,7390,1248,2230,5000,5660,10,1,24516073,1822,2.81,0.35,12,0.15,2642.00,21113.00,10000,20240605,-25.70,6850,20241209,8.47,8180,-9.17,20250114,7290,1.92,20250311,10000,-25.70,20240605,6850,8.47,20241209,1.18,N,004980,5000,1248 억,,1321693,N,N,3,N,00,N
20250311,140201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7430,-30,5,-0.40,259304730,35201,119.88,7300,7480,7290,9690,5230,7460,7366.40,5.39,0,-12725,7566,7512,7466,7412,7366,7490,7390,1248,2230,5000,5660,10,1,24516073,1822,2.81,0.35,12,0.14,2642.00,21113.00,10000,20240605,-25.70,6850,20241209,8.47,8180,-9.17,20250114,7290,1.92,20250311,10000,-25.70,20240605,6850,8.47,20241209,1.18,N,004980,5000,1248 억,,1321693,N,N,3,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 20250312 160200 55 60.00 KOSPI 비금속 N N N Y 60 N 7460 20 2 0.27 151117490 20196 52.82 7400 7590 7370 9670 5210 7440 7482.77 5.34 0 -1700 7593 7516 7403 7326 7213 7555 7365 1248 2230 5000 5650 10 1 24516073 1829 2.82 0.35 12 0.08 2642.00 21113.00 10000 20240605 -25.40 6850 20241209 8.91 8180 -8.80 20250114 7290 2.33 20250311 10000 -25.40 20240605 6850 8.91 20241209 1.18 N 004980 5000 1248 억 1308898 N N 28 N 00 N
3 20250312 150202 55 60.00 KOSPI 비금속 N N N Y 60 N 7450 10 2 0.13 128059190 17095 44.71 7400 7590 7370 9670 5210 7440 7491.15 5.34 0 -2987 7593 7516 7403 7326 7213 7555 7365 1248 2230 5000 5650 10 1 24516073 1826 2.82 0.35 12 0.07 2642.00 21113.00 10000 20240605 -25.50 6850 20241209 8.76 8180 -8.92 20250114 7290 2.19 20250311 10000 -25.50 20240605 6850 8.76 20241209 1.18 N 004980 5000 1248 억 1308898 N N 3 N 00 N
4 20250312 140201 55 60.00 KOSPI 비금속 N N N Y 60 N 7470 30 2 0.40 104168860 13888 36.33 7400 7590 7370 9670 5210 7440 7500.81 5.34 0 -982 7593 7516 7403 7326 7213 7555 7365 1248 2230 5000 5650 10 1 24516073 1831 2.83 0.35 12 0.06 2642.00 21113.00 10000 20240605 -25.30 6850 20241209 9.05 8180 -8.68 20250114 7290 2.47 20250311 10000 -25.30 20240605 6850 9.05 20241209 1.18 N 004980 5000 1248 억 1308898 N N 3 N 00 N
5 20250312 130201 55 60.00 KOSPI 비금속 N N N Y 60 N 7470 30 2 0.40 102144350 13617 35.62 7400 7590 7370 9670 5210 7440 7501.42 5.34 0 -861 7593 7516 7403 7326 7213 7555 7365 1248 2230 5000 5650 10 1 24516073 1831 2.83 0.35 12 0.06 2642.00 21113.00 10000 20240605 -25.30 6850 20241209 9.05 8180 -8.68 20250114 7290 2.47 20250311 10000 -25.30 20240605 6850 9.05 20241209 1.18 N 004980 5000 1248 억 1308898 N N 3 N 00 N
6 20250312 120201 55 60.00 KOSPI 비금속 N N N Y 60 N 7490 50 2 0.67 96356990 12843 33.59 7400 7590 7370 9670 5210 7440 7502.88 5.34 0 -775 7593 7516 7403 7326 7213 7555 7365 1248 2230 5000 5650 10 1 24516073 1836 2.83 0.35 12 0.05 2642.00 21113.00 10000 20240605 -25.10 6850 20241209 9.34 8180 -8.44 20250114 7290 2.74 20250311 10000 -25.10 20240605 6850 9.34 20241209 1.18 N 004980 5000 1248 억 1308898 N N 3 N 00 N
7 20250312 110201 55 60.00 KOSPI 비금속 N N N Y 60 N 7510 70 2 0.94 93372850 12445 32.55 7400 7590 7370 9670 5210 7440 7503.04 5.34 0 -739 7593 7516 7403 7326 7213 7555 7365 1248 2230 5000 5650 10 1 24516073 1841 2.84 0.36 12 0.05 2642.00 21113.00 10000 20240605 -24.90 6850 20241209 9.64 8180 -8.19 20250114 7290 3.02 20250311 10000 -24.90 20240605 6850 9.64 20241209 1.18 N 004980 5000 1248 억 1308898 N N 3 N 00 N
8 20250312 100201 55 60.00 KOSPI 비금속 N N N Y 60 N 7470 30 2 0.40 38996610 5237 13.70 7400 7490 7370 9670 5210 7440 7446.41 5.34 0 -1262 7593 7516 7403 7326 7213 7555 7365 1248 2230 5000 5650 10 1 24516073 1831 2.83 0.35 12 0.02 2642.00 21113.00 10000 20240605 -25.30 6850 20241209 9.05 8180 -8.68 20250114 7290 2.47 20250311 10000 -25.30 20240605 6850 9.05 20241209 1.18 N 004980 5000 1248 억 1308898 N N 3 N 00 N
9 20250312 090201 55 60.00 KOSPI 비금속 N N N Y 60 N 7400 -40 5 -0.54 2487960 336 0.88 7400 7400 7380 9670 5210 7440 7399.86 5.34 0 127 7593 7516 7403 7326 7213 7555 7365 1248 2230 5000 5650 10 1 24516073 1814 2.80 0.35 12 0.00 2642.00 21113.00 10000 20240605 -26.00 6850 20241209 8.03 8180 -9.54 20250114 7290 1.51 20250311 10000 -26.00 20240605 6850 8.03 20241209 1.18 N 004980 5000 1248 억 1308898 N N 3 N 00 N
10 20250311 160201 55 60.00 KOSPI 비금속 N N N Y 60 N 7440 -20 5 -0.27 279162380 37871 128.97 7300 7480 7290 9690 5230 7460 7371.31 5.39 0 -13100 7566 7512 7466 7412 7366 7490 7390 1248 2230 5000 5660 10 1 24516073 1824 2.82 0.35 12 0.15 2642.00 21113.00 10000 20240605 -25.60 6850 20241209 8.61 8180 -9.05 20250114 7290 2.06 20250311 10000 -25.60 20240605 6850 8.61 20241209 1.18 N 004980 5000 1248 억 1321693 N N 3 N 00 N
11 20250311 150201 55 60.00 KOSPI 비금속 N N N Y 60 N 7430 -30 5 -0.40 271427710 36831 125.43 7300 7480 7290 9690 5230 7460 7369.54 5.39 0 -12752 7566 7512 7466 7412 7366 7490 7390 1248 2230 5000 5660 10 1 24516073 1822 2.81 0.35 12 0.15 2642.00 21113.00 10000 20240605 -25.70 6850 20241209 8.47 8180 -9.17 20250114 7290 1.92 20250311 10000 -25.70 20240605 6850 8.47 20241209 1.18 N 004980 5000 1248 억 1321693 N N 3 N 00 N
12 20250311 140201 55 60.00 KOSPI 비금속 N N N Y 60 N 7430 -30 5 -0.40 259304730 35201 119.88 7300 7480 7290 9690 5230 7460 7366.40 5.39 0 -12725 7566 7512 7466 7412 7366 7490 7390 1248 2230 5000 5660 10 1 24516073 1822 2.81 0.35 12 0.14 2642.00 21113.00 10000 20240605 -25.70 6850 20241209 8.47 8180 -9.17 20250114 7290 1.92 20250311 10000 -25.70 20240605 6850 8.47 20241209 1.18 N 004980 5000 1248 억 1321693 N N 3 N 00 N