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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7330,-30,5,-0.41,244233310,33318,143.49,7310,7420,7300,9560,5160,7360,7330.37,5.32,0,1339,7460,7410,7350,7300,7240,7435,7325,1248,2200,5000,5590,10,1,24516073,1797,2.77,0.35,12,0.14,2642.00,21113.00,10000,20240605,-26.70,6850,20241209,7.01,8180,-10.39,20250114,7290,0.55,20250311,10000,-26.70,20240605,6850,7.01,20241209,1.24,N,004980,5000,1248 억,,1303925,N,N,7,N,00,N
20250317,120202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7320,-40,5,-0.54,187128500,25508,109.86,7310,7420,7300,9560,5160,7360,7336.07,5.32,0,2792,7460,7410,7350,7300,7240,7435,7325,1248,2200,5000,5590,10,1,24516073,1795,2.77,0.35,12,0.10,2642.00,21113.00,10000,20240605,-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
20250317,110203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7340,-20,5,-0.27,156401130,21314,91.80,7310,7420,7300,9560,5160,7360,7337.95,5.32,0,3589,7460,7410,7350,7300,7240,7435,7325,1248,2200,5000,5590,10,1,24516073,1799,2.78,0.35,12,0.09,2642.00,21113.00,10000,20240605,-26.60,6850,20241209,7.15,8180,-10.27,20250114,7290,0.69,20250311,10000,-26.60,20240605,6850,7.15,20241209,1.24,N,004980,5000,1248 억,,1303925,N,N,7,N,00,N
20250317,100204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7350,-10,5,-0.14,83647790,11398,49.09,7310,7420,7300,9560,5160,7360,7338.81,5.32,0,2854,7460,7410,7350,7300,7240,7435,7325,1248,2200,5000,5590,10,1,24516073,1802,2.78,0.35,12,0.05,2642.00,21113.00,10000,20240605,-26.50,6850,20241209,7.30,8180,-10.15,20250114,7290,0.82,20250311,10000,-26.50,20240605,6850,7.30,20241209,1.24,N,004980,5000,1248 억,,1303925,N,N,7,N,00,N
20250317,090203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7360,0,3,0.00,6118260,836,3.60,7310,7360,7300,9560,5160,7360,7318.39,5.32,0,86,7460,7410,7350,7300,7240,7435,7325,1248,2200,5000,5590,10,1,24516073,1804,2.79,0.35,12,0.00,2642.00,21113.00,10000,20240605,-26.40,6850,20241209,7.45,8180,-10.02,20250114,7290,0.96,20250311,10000,-26.40,20240605,6850,7.45,20241209,1.24,N,004980,5000,1248 억,,1303925,N,N,7,N,00,N
20250314,160202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7360,30,2,0.41,170712835,23218,48.31,7290,7400,7290,9520,5140,7330,7352.54,5.32,0,588,7536,7432,7366,7262,7196,7400,7230,1248,2190,5000,5570,10,1,24516073,1804,2.79,0.35,12,0.09,2642.00,21113.00,10000,20240605,-26.40,6850,20241209,7.45,8180,-10.02,20250114,7290,0.96,20250314,10000,-26.40,20240605,6850,7.45,20241209,1.25,N,004980,5000,1248 억,,1303544,N,N,7,N,00,N
20250314,150203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7360,30,2,0.41,161018565,21903,45.57,7290,7400,7290,9520,5140,7330,7351.44,5.32,0,684,7536,7432,7366,7262,7196,7400,7230,1248,2190,5000,5570,10,1,24516073,1804,2.79,0.35,12,0.09,2642.00,21113.00,10000,20240605,-26.40,6850,20241209,7.45,8180,-10.02,20250114,7290,0.96,20250314,10000,-26.40,20240605,6850,7.45,20241209,1.25,N,004980,5000,1248 억,,1303544,N,N,70,N,00,N
20250314,140203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7350,20,2,0.27,130098875,17692,36.81,7290,7400,7290,9520,5140,7330,7353.54,5.32,0,-473,7536,7432,7366,7262,7196,7400,7230,1248,2190,5000,5570,10,1,24516073,1802,2.78,0.35,12,0.07,2642.00,21113.00,10000,20240605,-26.50,6850,20241209,7.30,8180,-10.15,20250114,7290,0.82,20250314,10000,-26.50,20240605,6850,7.30,20241209,1.25,N,004980,5000,1248 억,,1303544,N,N,70,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 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
3 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
4 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
5 20250317 130203 55 60.00 KOSPI 비금속 N N N Y 60 N 7330 -30 5 -0.41 244233310 33318 143.49 7310 7420 7300 9560 5160 7360 7330.37 5.32 0 1339 7460 7410 7350 7300 7240 7435 7325 1248 2200 5000 5590 10 1 24516073 1797 2.77 0.35 12 0.14 2642.00 21113.00 10000 20240605 -26.70 6850 20241209 7.01 8180 -10.39 20250114 7290 0.55 20250311 10000 -26.70 20240605 6850 7.01 20241209 1.24 N 004980 5000 1248 억 1303925 N N 7 N 00 N
6 20250317 120202 55 60.00 KOSPI 비금속 N N N Y 60 N 7320 -40 5 -0.54 187128500 25508 109.86 7310 7420 7300 9560 5160 7360 7336.07 5.32 0 2792 7460 7410 7350 7300 7240 7435 7325 1248 2200 5000 5590 10 1 24516073 1795 2.77 0.35 12 0.10 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
7 20250317 110203 55 60.00 KOSPI 비금속 N N N Y 60 N 7340 -20 5 -0.27 156401130 21314 91.80 7310 7420 7300 9560 5160 7360 7337.95 5.32 0 3589 7460 7410 7350 7300 7240 7435 7325 1248 2200 5000 5590 10 1 24516073 1799 2.78 0.35 12 0.09 2642.00 21113.00 10000 20240605 -26.60 6850 20241209 7.15 8180 -10.27 20250114 7290 0.69 20250311 10000 -26.60 20240605 6850 7.15 20241209 1.24 N 004980 5000 1248 억 1303925 N N 7 N 00 N
8 20250317 100204 55 60.00 KOSPI 비금속 N N N Y 60 N 7350 -10 5 -0.14 83647790 11398 49.09 7310 7420 7300 9560 5160 7360 7338.81 5.32 0 2854 7460 7410 7350 7300 7240 7435 7325 1248 2200 5000 5590 10 1 24516073 1802 2.78 0.35 12 0.05 2642.00 21113.00 10000 20240605 -26.50 6850 20241209 7.30 8180 -10.15 20250114 7290 0.82 20250311 10000 -26.50 20240605 6850 7.30 20241209 1.24 N 004980 5000 1248 억 1303925 N N 7 N 00 N
9 20250317 090203 55 60.00 KOSPI 비금속 N N N Y 60 N 7360 0 3 0.00 6118260 836 3.60 7310 7360 7300 9560 5160 7360 7318.39 5.32 0 86 7460 7410 7350 7300 7240 7435 7325 1248 2200 5000 5590 10 1 24516073 1804 2.79 0.35 12 0.00 2642.00 21113.00 10000 20240605 -26.40 6850 20241209 7.45 8180 -10.02 20250114 7290 0.96 20250311 10000 -26.40 20240605 6850 7.45 20241209 1.24 N 004980 5000 1248 억 1303925 N N 7 N 00 N
10 20250314 160202 55 60.00 KOSPI 비금속 N N N Y 60 N 7360 30 2 0.41 170712835 23218 48.31 7290 7400 7290 9520 5140 7330 7352.54 5.32 0 588 7536 7432 7366 7262 7196 7400 7230 1248 2190 5000 5570 10 1 24516073 1804 2.79 0.35 12 0.09 2642.00 21113.00 10000 20240605 -26.40 6850 20241209 7.45 8180 -10.02 20250114 7290 0.96 20250314 10000 -26.40 20240605 6850 7.45 20241209 1.25 N 004980 5000 1248 억 1303544 N N 7 N 00 N
11 20250314 150203 55 60.00 KOSPI 비금속 N N N Y 60 N 7360 30 2 0.41 161018565 21903 45.57 7290 7400 7290 9520 5140 7330 7351.44 5.32 0 684 7536 7432 7366 7262 7196 7400 7230 1248 2190 5000 5570 10 1 24516073 1804 2.79 0.35 12 0.09 2642.00 21113.00 10000 20240605 -26.40 6850 20241209 7.45 8180 -10.02 20250114 7290 0.96 20250314 10000 -26.40 20240605 6850 7.45 20241209 1.25 N 004980 5000 1248 억 1303544 N N 70 N 00 N
12 20250314 140203 55 60.00 KOSPI 비금속 N N N Y 60 N 7350 20 2 0.27 130098875 17692 36.81 7290 7400 7290 9520 5140 7330 7353.54 5.32 0 -473 7536 7432 7366 7262 7196 7400 7230 1248 2190 5000 5570 10 1 24516073 1802 2.78 0.35 12 0.07 2642.00 21113.00 10000 20240605 -26.50 6850 20241209 7.30 8180 -10.15 20250114 7290 0.82 20250314 10000 -26.50 20240605 6850 7.30 20241209 1.25 N 004980 5000 1248 억 1303544 N N 70 N 00 N