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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004980/price/prices-20250201.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
20250219,160203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7640,30,2,0.39,298764840,39197,117.80,7610,7660,7570,9890,5330,7610,7622.05,5.39,0,1625,7670,7640,7590,7560,7510,7655,7575,1248,2280,5000,5780,10,1,24516073,1873,2.89,0.36,12,0.16,2642.00,21113.00,10000,20240605,-23.60,6850,20241209,11.53,8180,-6.60,20250114,7350,3.95,20250102,10000,-23.60,20240605,6850,11.53,20241209,1.24,N,004980,5000,1248 억,,1321259,N,N,24,N,00,N
20250219,150204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7620,10,2,0.13,255981940,33591,100.96,7610,7650,7570,9890,5330,7610,7620.55,5.39,0,-2375,7670,7640,7590,7560,7510,7655,7575,1248,2280,5000,5780,10,1,24516073,1868,2.88,0.36,12,0.14,2642.00,21113.00,10000,20240605,-23.80,6850,20241209,11.24,8180,-6.85,20250114,7350,3.67,20250102,10000,-23.80,20240605,6850,11.24,20241209,1.24,N,004980,5000,1248 억,,1321259,N,N,1,N,00,N
20250219,140203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7640,30,2,0.39,188394010,24715,74.28,7610,7650,7570,9890,5330,7610,7622.66,5.39,0,-3049,7670,7640,7590,7560,7510,7655,7575,1248,2280,5000,5780,10,1,24516073,1873,2.89,0.36,12,0.10,2642.00,21113.00,10000,20240605,-23.60,6850,20241209,11.53,8180,-6.60,20250114,7350,3.95,20250102,10000,-23.60,20240605,6850,11.53,20241209,1.24,N,004980,5000,1248 억,,1321259,N,N,1,N,00,N
20250219,130203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7640,30,2,0.39,128415740,16859,50.67,7610,7650,7570,9890,5330,7610,7617.04,5.39,0,-3653,7670,7640,7590,7560,7510,7655,7575,1248,2280,5000,5780,10,1,24516073,1873,2.89,0.36,12,0.07,2642.00,21113.00,10000,20240605,-23.60,6850,20241209,11.53,8180,-6.60,20250114,7350,3.95,20250102,10000,-23.60,20240605,6850,11.53,20241209,1.24,N,004980,5000,1248 억,,1321259,N,N,1,N,00,N
20250219,120203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7620,10,2,0.13,98533050,12938,38.88,7610,7650,7570,9890,5330,7610,7615.79,5.39,0,-3147,7670,7640,7590,7560,7510,7655,7575,1248,2280,5000,5780,10,1,24516073,1868,2.88,0.36,12,0.05,2642.00,21113.00,10000,20240605,-23.80,6850,20241209,11.24,8180,-6.85,20250114,7350,3.67,20250102,10000,-23.80,20240605,6850,11.24,20241209,1.24,N,004980,5000,1248 억,,1321259,N,N,1,N,00,N
20250219,110203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7620,10,2,0.13,85433620,11218,33.72,7610,7650,7570,9890,5330,7610,7615.76,5.39,0,-2717,7670,7640,7590,7560,7510,7655,7575,1248,2280,5000,5780,10,1,24516073,1868,2.88,0.36,12,0.05,2642.00,21113.00,10000,20240605,-23.80,6850,20241209,11.24,8180,-6.85,20250114,7350,3.67,20250102,10000,-23.80,20240605,6850,11.24,20241209,1.24,N,004980,5000,1248 억,,1321259,N,N,1,N,00,N
20250219,100203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7640,30,2,0.39,55665180,7314,21.98,7610,7650,7570,9890,5330,7610,7610.77,5.39,0,-552,7670,7640,7590,7560,7510,7655,7575,1248,2280,5000,5780,10,1,24516073,1873,2.89,0.36,12,0.03,2642.00,21113.00,10000,20240605,-23.60,6850,20241209,11.53,8180,-6.60,20250114,7350,3.95,20250102,10000,-23.60,20240605,6850,11.53,20241209,1.24,N,004980,5000,1248 억,,1321259,N,N,1,N,00,N
20250219,090203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7600,-10,5,-0.13,2578940,339,1.02,7610,7610,7600,9890,5330,7610,7607.49,5.39,0,29,7670,7640,7590,7560,7510,7655,7575,1248,2280,5000,5780,10,1,24516073,1863,2.88,0.36,12,0.00,2642.00,21113.00,10000,20240605,-24.00,6850,20241209,10.95,8180,-7.09,20250114,7350,3.40,20250102,10000,-24.00,20240605,6850,10.95,20241209,1.24,N,004980,5000,1248 억,,1321259,N,N,1,N,00,N
20250218,160203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7610,40,2,0.53,245288050,32360,77.88,7550,7620,7540,9840,5300,7570,7579.98,5.36,0,7715,7696,7632,7576,7512,7456,7605,7485,1248,2270,5000,5750,10,1,24516073,1866,2.88,0.36,12,0.13,2642.00,21113.00,10000,20240605,-23.90,6850,20241209,11.09,8180,-6.97,20250114,7350,3.54,20250102,10000,-23.90,20240605,6850,11.09,20241209,1.24,N,004980,5000,1248 억,,1312919,N,N,1,N,00,N
20250218,150203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7600,30,2,0.40,237527370,31338,75.42,7550,7620,7540,9840,5300,7570,7579.53,5.36,0,7901,7696,7632,7576,7512,7456,7605,7485,1248,2270,5000,5750,10,1,24516073,1863,2.88,0.36,12,0.13,2642.00,21113.00,10000,20240605,-24.00,6850,20241209,10.95,8180,-7.09,20250114,7350,3.40,20250102,10000,-24.00,20240605,6850,10.95,20241209,1.24,N,004980,5000,1248 억,,1312919,N,N,9,N,00,N
20250218,140203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7590,20,2,0.26,193352550,25527,61.44,7550,7610,7540,9840,5300,7570,7574.43,5.36,0,7603,7696,7632,7576,7512,7456,7605,7485,1248,2270,5000,5750,10,1,24516073,1861,2.87,0.36,12,0.10,2642.00,21113.00,10000,20240605,-24.10,6850,20241209,10.80,8180,-7.21,20250114,7350,3.27,20250102,10000,-24.10,20240605,6850,10.80,20241209,1.24,N,004980,5000,1248 억,,1312919,N,N,9,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 20250219 160203 55 60.00 KOSPI 비금속 N N N Y 60 N 7640 30 2 0.39 298764840 39197 117.80 7610 7660 7570 9890 5330 7610 7622.05 5.39 0 1625 7670 7640 7590 7560 7510 7655 7575 1248 2280 5000 5780 10 1 24516073 1873 2.89 0.36 12 0.16 2642.00 21113.00 10000 20240605 -23.60 6850 20241209 11.53 8180 -6.60 20250114 7350 3.95 20250102 10000 -23.60 20240605 6850 11.53 20241209 1.24 N 004980 5000 1248 억 1321259 N N 24 N 00 N
3 20250219 150204 55 60.00 KOSPI 비금속 N N N Y 60 N 7620 10 2 0.13 255981940 33591 100.96 7610 7650 7570 9890 5330 7610 7620.55 5.39 0 -2375 7670 7640 7590 7560 7510 7655 7575 1248 2280 5000 5780 10 1 24516073 1868 2.88 0.36 12 0.14 2642.00 21113.00 10000 20240605 -23.80 6850 20241209 11.24 8180 -6.85 20250114 7350 3.67 20250102 10000 -23.80 20240605 6850 11.24 20241209 1.24 N 004980 5000 1248 억 1321259 N N 1 N 00 N
4 20250219 140203 55 60.00 KOSPI 비금속 N N N Y 60 N 7640 30 2 0.39 188394010 24715 74.28 7610 7650 7570 9890 5330 7610 7622.66 5.39 0 -3049 7670 7640 7590 7560 7510 7655 7575 1248 2280 5000 5780 10 1 24516073 1873 2.89 0.36 12 0.10 2642.00 21113.00 10000 20240605 -23.60 6850 20241209 11.53 8180 -6.60 20250114 7350 3.95 20250102 10000 -23.60 20240605 6850 11.53 20241209 1.24 N 004980 5000 1248 억 1321259 N N 1 N 00 N
5 20250219 130203 55 60.00 KOSPI 비금속 N N N Y 60 N 7640 30 2 0.39 128415740 16859 50.67 7610 7650 7570 9890 5330 7610 7617.04 5.39 0 -3653 7670 7640 7590 7560 7510 7655 7575 1248 2280 5000 5780 10 1 24516073 1873 2.89 0.36 12 0.07 2642.00 21113.00 10000 20240605 -23.60 6850 20241209 11.53 8180 -6.60 20250114 7350 3.95 20250102 10000 -23.60 20240605 6850 11.53 20241209 1.24 N 004980 5000 1248 억 1321259 N N 1 N 00 N
6 20250219 120203 55 60.00 KOSPI 비금속 N N N Y 60 N 7620 10 2 0.13 98533050 12938 38.88 7610 7650 7570 9890 5330 7610 7615.79 5.39 0 -3147 7670 7640 7590 7560 7510 7655 7575 1248 2280 5000 5780 10 1 24516073 1868 2.88 0.36 12 0.05 2642.00 21113.00 10000 20240605 -23.80 6850 20241209 11.24 8180 -6.85 20250114 7350 3.67 20250102 10000 -23.80 20240605 6850 11.24 20241209 1.24 N 004980 5000 1248 억 1321259 N N 1 N 00 N
7 20250219 110203 55 60.00 KOSPI 비금속 N N N Y 60 N 7620 10 2 0.13 85433620 11218 33.72 7610 7650 7570 9890 5330 7610 7615.76 5.39 0 -2717 7670 7640 7590 7560 7510 7655 7575 1248 2280 5000 5780 10 1 24516073 1868 2.88 0.36 12 0.05 2642.00 21113.00 10000 20240605 -23.80 6850 20241209 11.24 8180 -6.85 20250114 7350 3.67 20250102 10000 -23.80 20240605 6850 11.24 20241209 1.24 N 004980 5000 1248 억 1321259 N N 1 N 00 N
8 20250219 100203 55 60.00 KOSPI 비금속 N N N Y 60 N 7640 30 2 0.39 55665180 7314 21.98 7610 7650 7570 9890 5330 7610 7610.77 5.39 0 -552 7670 7640 7590 7560 7510 7655 7575 1248 2280 5000 5780 10 1 24516073 1873 2.89 0.36 12 0.03 2642.00 21113.00 10000 20240605 -23.60 6850 20241209 11.53 8180 -6.60 20250114 7350 3.95 20250102 10000 -23.60 20240605 6850 11.53 20241209 1.24 N 004980 5000 1248 억 1321259 N N 1 N 00 N
9 20250219 090203 55 60.00 KOSPI 비금속 N N N Y 60 N 7600 -10 5 -0.13 2578940 339 1.02 7610 7610 7600 9890 5330 7610 7607.49 5.39 0 29 7670 7640 7590 7560 7510 7655 7575 1248 2280 5000 5780 10 1 24516073 1863 2.88 0.36 12 0.00 2642.00 21113.00 10000 20240605 -24.00 6850 20241209 10.95 8180 -7.09 20250114 7350 3.40 20250102 10000 -24.00 20240605 6850 10.95 20241209 1.24 N 004980 5000 1248 억 1321259 N N 1 N 00 N
10 20250218 160203 55 60.00 KOSPI 비금속 N N N Y 60 N 7610 40 2 0.53 245288050 32360 77.88 7550 7620 7540 9840 5300 7570 7579.98 5.36 0 7715 7696 7632 7576 7512 7456 7605 7485 1248 2270 5000 5750 10 1 24516073 1866 2.88 0.36 12 0.13 2642.00 21113.00 10000 20240605 -23.90 6850 20241209 11.09 8180 -6.97 20250114 7350 3.54 20250102 10000 -23.90 20240605 6850 11.09 20241209 1.24 N 004980 5000 1248 억 1312919 N N 1 N 00 N
11 20250218 150203 55 60.00 KOSPI 비금속 N N N Y 60 N 7600 30 2 0.40 237527370 31338 75.42 7550 7620 7540 9840 5300 7570 7579.53 5.36 0 7901 7696 7632 7576 7512 7456 7605 7485 1248 2270 5000 5750 10 1 24516073 1863 2.88 0.36 12 0.13 2642.00 21113.00 10000 20240605 -24.00 6850 20241209 10.95 8180 -7.09 20250114 7350 3.40 20250102 10000 -24.00 20240605 6850 10.95 20241209 1.24 N 004980 5000 1248 억 1312919 N N 9 N 00 N
12 20250218 140203 55 60.00 KOSPI 비금속 N N N Y 60 N 7590 20 2 0.26 193352550 25527 61.44 7550 7610 7540 9840 5300 7570 7574.43 5.36 0 7603 7696 7632 7576 7512 7456 7605 7485 1248 2270 5000 5750 10 1 24516073 1861 2.87 0.36 12 0.10 2642.00 21113.00 10000 20240605 -24.10 6850 20241209 10.80 8180 -7.21 20250114 7350 3.27 20250102 10000 -24.10 20240605 6850 10.80 20241209 1.24 N 004980 5000 1248 억 1312919 N N 9 N 00 N