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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7240,-70,5,-0.96,342649580,47251,111.68,7330,7340,7200,9500,5120,7310,7251.69,5.31,0,-4844,7463,7386,7343,7266,7223,7370,7250,1248,2190,5000,5550,10,1,24516073,1775,4.04,0.32,12,0.19,1790.00,22571.00,10000,20240605,-27.60,6850,20241209,5.69,8180,-11.49,20250114,7200,0.56,20250318,10000,-27.60,20240605,6850,5.69,20241209,1.20,N,004980,5000,1248 억,,1302212,N,N,21,N,00,N
20250318,150204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7240,-70,5,-0.96,261327425,35990,85.07,7330,7340,7220,9500,5120,7310,7261.11,5.31,0,-4186,7463,7386,7343,7266,7223,7370,7250,1248,2190,5000,5550,10,1,24516073,1775,4.04,0.32,12,0.15,1790.00,22571.00,10000,20240605,-27.60,6850,20241209,5.69,8180,-11.49,20250114,7220,0.28,20250318,10000,-27.60,20240605,6850,5.69,20241209,1.20,N,004980,5000,1248 억,,1302212,N,N,7,N,00,N
20250318,140203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7240,-70,5,-0.96,213292495,29360,69.40,7330,7340,7220,9500,5120,7310,7264.73,5.31,0,-3785,7463,7386,7343,7266,7223,7370,7250,1248,2190,5000,5550,10,1,24516073,1775,4.04,0.32,12,0.12,1790.00,22571.00,10000,20240605,-27.60,6850,20241209,5.69,8180,-11.49,20250114,7220,0.28,20250318,10000,-27.60,20240605,6850,5.69,20241209,1.20,N,004980,5000,1248 억,,1302212,N,N,7,N,00,N
20250318,130203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7240,-70,5,-0.96,180290620,24802,58.62,7330,7340,7220,9500,5120,7310,7269.20,5.31,0,-3494,7463,7386,7343,7266,7223,7370,7250,1248,2190,5000,5550,10,1,24516073,1775,4.04,0.32,12,0.10,1790.00,22571.00,10000,20240605,-27.60,6850,20241209,5.69,8180,-11.49,20250114,7220,0.28,20250318,10000,-27.60,20240605,6850,5.69,20241209,1.20,N,004980,5000,1248 억,,1302212,N,N,7,N,00,N
20250318,120203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7250,-60,5,-0.82,119950990,16467,38.92,7330,7340,7250,9500,5120,7310,7284.33,5.31,0,-2659,7463,7386,7343,7266,7223,7370,7250,1248,2190,5000,5550,10,1,24516073,1777,4.05,0.32,12,0.07,1790.00,22571.00,10000,20240605,-27.50,6850,20241209,5.84,8180,-11.37,20250114,7250,0.00,20250318,10000,-27.50,20240605,6850,5.84,20241209,1.20,N,004980,5000,1248 억,,1302212,N,N,7,N,00,N
20250318,110203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7290,-20,5,-0.27,78278530,10733,25.37,7330,7340,7270,9500,5120,7310,7293.26,5.31,0,-2741,7463,7386,7343,7266,7223,7370,7250,1248,2190,5000,5550,10,1,24516073,1787,4.07,0.32,12,0.04,1790.00,22571.00,10000,20240605,-27.10,6850,20241209,6.42,8180,-10.88,20250114,7270,0.28,20250318,10000,-27.10,20240605,6850,6.42,20241209,1.20,N,004980,5000,1248 억,,1302212,N,N,7,N,00,N
20250318,100204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7290,-20,5,-0.27,49628450,6802,16.08,7330,7340,7270,9500,5120,7310,7296.16,5.31,0,-2522,7463,7386,7343,7266,7223,7370,7250,1248,2190,5000,5550,10,1,24516073,1787,4.07,0.32,12,0.03,1790.00,22571.00,10000,20240605,-27.10,6850,20241209,6.42,8180,-10.88,20250114,7270,0.28,20250318,10000,-27.10,20240605,6850,6.42,20241209,1.20,N,004980,5000,1248 억,,1302212,N,N,7,N,00,N
20250318,090204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7320,10,2,0.14,29300,4,0.01,7330,7330,7320,9500,5120,7310,7325.00,5.31,0,-2,7463,7386,7343,7266,7223,7370,7250,1248,2190,5000,5550,10,1,24516073,1795,4.09,0.32,12,0.00,1790.00,22571.00,10000,20240605,-26.80,6850,20241209,6.86,8180,-10.51,20250114,7290,0.41,20250311,10000,-26.80,20240605,6850,6.86,20241209,1.20,N,004980,5000,1248 억,,1302212,N,N,7,N,00,N
20250317,160203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7310,-50,5,-0.68,307079945,41908,180.49,7310,7420,7300,9560,5160,7360,7327.53,5.32,0,-60,7460,7410,7350,7300,7240,7435,7325,1248,2200,5000,5590,10,1,24516073,1792,2.77,0.35,12,0.17,2642.00,21113.00,10000,20240605,-26.90,6850,20241209,6.72,8180,-10.64,20250114,7290,0.27,20250311,10000,-26.90,20240605,6850,6.72,20241209,1.24,N,004980,5000,1248 억,,1303925,N,N,7,N,00,N
20250317,150203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7310,-50,5,-0.68,293213375,40012,172.32,7310,7420,7300,9560,5160,7360,7328.13,5.32,0,508,7460,7410,7350,7300,7240,7435,7325,1248,2200,5000,5590,10,1,24516073,1792,2.77,0.35,12,0.16,2642.00,21113.00,10000,20240605,-26.90,6850,20241209,6.72,8180,-10.64,20250114,7290,0.27,20250311,10000,-26.90,20240605,6850,6.72,20241209,1.24,N,004980,5000,1248 억,,1303925,N,N,7,N,00,N
20250317,140203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7320,-40,5,-0.54,260956210,35603,153.34,7310,7420,7300,9560,5160,7360,7329.61,5.32,0,314,7460,7410,7350,7300,7240,7435,7325,1248,2200,5000,5590,10,1,24516073,1795,2.77,0.35,12,0.15,2642.00,21113.00,10000,20240605,-26.80,6850,20241209,6.86,8180,-10.51,20250114,7290,0.41,20250311,10000,-26.80,20240605,6850,6.86,20241209,1.24,N,004980,5000,1248 억,,1303925,N,N,7,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 20250318 160203 55 60.00 KOSPI 비금속 N N N Y 60 N 7240 -70 5 -0.96 342649580 47251 111.68 7330 7340 7200 9500 5120 7310 7251.69 5.31 0 -4844 7463 7386 7343 7266 7223 7370 7250 1248 2190 5000 5550 10 1 24516073 1775 4.04 0.32 12 0.19 1790.00 22571.00 10000 20240605 -27.60 6850 20241209 5.69 8180 -11.49 20250114 7200 0.56 20250318 10000 -27.60 20240605 6850 5.69 20241209 1.20 N 004980 5000 1248 억 1302212 N N 21 N 00 N
3 20250318 150204 55 60.00 KOSPI 비금속 N N N Y 60 N 7240 -70 5 -0.96 261327425 35990 85.07 7330 7340 7220 9500 5120 7310 7261.11 5.31 0 -4186 7463 7386 7343 7266 7223 7370 7250 1248 2190 5000 5550 10 1 24516073 1775 4.04 0.32 12 0.15 1790.00 22571.00 10000 20240605 -27.60 6850 20241209 5.69 8180 -11.49 20250114 7220 0.28 20250318 10000 -27.60 20240605 6850 5.69 20241209 1.20 N 004980 5000 1248 억 1302212 N N 7 N 00 N
4 20250318 140203 55 60.00 KOSPI 비금속 N N N Y 60 N 7240 -70 5 -0.96 213292495 29360 69.40 7330 7340 7220 9500 5120 7310 7264.73 5.31 0 -3785 7463 7386 7343 7266 7223 7370 7250 1248 2190 5000 5550 10 1 24516073 1775 4.04 0.32 12 0.12 1790.00 22571.00 10000 20240605 -27.60 6850 20241209 5.69 8180 -11.49 20250114 7220 0.28 20250318 10000 -27.60 20240605 6850 5.69 20241209 1.20 N 004980 5000 1248 억 1302212 N N 7 N 00 N
5 20250318 130203 55 60.00 KOSPI 비금속 N N N Y 60 N 7240 -70 5 -0.96 180290620 24802 58.62 7330 7340 7220 9500 5120 7310 7269.20 5.31 0 -3494 7463 7386 7343 7266 7223 7370 7250 1248 2190 5000 5550 10 1 24516073 1775 4.04 0.32 12 0.10 1790.00 22571.00 10000 20240605 -27.60 6850 20241209 5.69 8180 -11.49 20250114 7220 0.28 20250318 10000 -27.60 20240605 6850 5.69 20241209 1.20 N 004980 5000 1248 억 1302212 N N 7 N 00 N
6 20250318 120203 55 60.00 KOSPI 비금속 N N N Y 60 N 7250 -60 5 -0.82 119950990 16467 38.92 7330 7340 7250 9500 5120 7310 7284.33 5.31 0 -2659 7463 7386 7343 7266 7223 7370 7250 1248 2190 5000 5550 10 1 24516073 1777 4.05 0.32 12 0.07 1790.00 22571.00 10000 20240605 -27.50 6850 20241209 5.84 8180 -11.37 20250114 7250 0.00 20250318 10000 -27.50 20240605 6850 5.84 20241209 1.20 N 004980 5000 1248 억 1302212 N N 7 N 00 N
7 20250318 110203 55 60.00 KOSPI 비금속 N N N Y 60 N 7290 -20 5 -0.27 78278530 10733 25.37 7330 7340 7270 9500 5120 7310 7293.26 5.31 0 -2741 7463 7386 7343 7266 7223 7370 7250 1248 2190 5000 5550 10 1 24516073 1787 4.07 0.32 12 0.04 1790.00 22571.00 10000 20240605 -27.10 6850 20241209 6.42 8180 -10.88 20250114 7270 0.28 20250318 10000 -27.10 20240605 6850 6.42 20241209 1.20 N 004980 5000 1248 억 1302212 N N 7 N 00 N
8 20250318 100204 55 60.00 KOSPI 비금속 N N N Y 60 N 7290 -20 5 -0.27 49628450 6802 16.08 7330 7340 7270 9500 5120 7310 7296.16 5.31 0 -2522 7463 7386 7343 7266 7223 7370 7250 1248 2190 5000 5550 10 1 24516073 1787 4.07 0.32 12 0.03 1790.00 22571.00 10000 20240605 -27.10 6850 20241209 6.42 8180 -10.88 20250114 7270 0.28 20250318 10000 -27.10 20240605 6850 6.42 20241209 1.20 N 004980 5000 1248 억 1302212 N N 7 N 00 N
9 20250318 090204 55 60.00 KOSPI 비금속 N N N Y 60 N 7320 10 2 0.14 29300 4 0.01 7330 7330 7320 9500 5120 7310 7325.00 5.31 0 -2 7463 7386 7343 7266 7223 7370 7250 1248 2190 5000 5550 10 1 24516073 1795 4.09 0.32 12 0.00 1790.00 22571.00 10000 20240605 -26.80 6850 20241209 6.86 8180 -10.51 20250114 7290 0.41 20250311 10000 -26.80 20240605 6850 6.86 20241209 1.20 N 004980 5000 1248 억 1302212 N N 7 N 00 N
10 20250317 160203 55 60.00 KOSPI 비금속 N N N Y 60 N 7310 -50 5 -0.68 307079945 41908 180.49 7310 7420 7300 9560 5160 7360 7327.53 5.32 0 -60 7460 7410 7350 7300 7240 7435 7325 1248 2200 5000 5590 10 1 24516073 1792 2.77 0.35 12 0.17 2642.00 21113.00 10000 20240605 -26.90 6850 20241209 6.72 8180 -10.64 20250114 7290 0.27 20250311 10000 -26.90 20240605 6850 6.72 20241209 1.24 N 004980 5000 1248 억 1303925 N N 7 N 00 N
11 20250317 150203 55 60.00 KOSPI 비금속 N N N Y 60 N 7310 -50 5 -0.68 293213375 40012 172.32 7310 7420 7300 9560 5160 7360 7328.13 5.32 0 508 7460 7410 7350 7300 7240 7435 7325 1248 2200 5000 5590 10 1 24516073 1792 2.77 0.35 12 0.16 2642.00 21113.00 10000 20240605 -26.90 6850 20241209 6.72 8180 -10.64 20250114 7290 0.27 20250311 10000 -26.90 20240605 6850 6.72 20241209 1.24 N 004980 5000 1248 억 1303925 N N 7 N 00 N
12 20250317 140203 55 60.00 KOSPI 비금속 N N N Y 60 N 7320 -40 5 -0.54 260956210 35603 153.34 7310 7420 7300 9560 5160 7360 7329.61 5.32 0 314 7460 7410 7350 7300 7240 7435 7325 1248 2200 5000 5590 10 1 24516073 1795 2.77 0.35 12 0.15 2642.00 21113.00 10000 20240605 -26.80 6850 20241209 6.86 8180 -10.51 20250114 7290 0.41 20250311 10000 -26.80 20240605 6850 6.86 20241209 1.24 N 004980 5000 1248 억 1303925 N N 7 N 00 N