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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7530,20,2,0.27,286533995,37713,69.27,7580,7680,7500,9760,5260,7510,7597.79,5.43,0,3494,7623,7566,7453,7396,7283,7595,7425,1248,2250,5000,5700,10,1,24516073,1846,2.85,0.36,12,0.15,2642.00,21113.00,10000,20240605,-24.70,6850,20241209,9.93,8180,-7.95,20250114,7340,2.59,20250305,10000,-24.70,20240605,6850,9.93,20241209,1.21,N,004980,5000,1248 억,,1331279,N,N,3,N,00,N
20250306,150159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7560,50,2,0.67,272766075,35885,65.92,7580,7680,7500,9760,5260,7510,7601.12,5.43,0,4075,7623,7566,7453,7396,7283,7595,7425,1248,2250,5000,5700,10,1,24516073,1853,2.86,0.36,12,0.15,2642.00,21113.00,10000,20240605,-24.40,6850,20241209,10.36,8180,-7.58,20250114,7340,3.00,20250305,10000,-24.40,20240605,6850,10.36,20241209,1.21,N,004980,5000,1248 억,,1331279,N,N,11,N,00,N
20250306,140159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7580,70,2,0.93,240001835,31535,57.93,7580,7680,7510,9760,5260,7510,7610.65,5.43,0,3553,7623,7566,7453,7396,7283,7595,7425,1248,2250,5000,5700,10,1,24516073,1858,2.87,0.36,12,0.13,2642.00,21113.00,10000,20240605,-24.20,6850,20241209,10.66,8180,-7.33,20250114,7340,3.27,20250305,10000,-24.20,20240605,6850,10.66,20241209,1.21,N,004980,5000,1248 억,,1331279,N,N,11,N,00,N
20250306,130159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7610,100,2,1.33,199111945,26134,48.00,7580,7680,7510,9760,5260,7510,7618.89,5.43,0,2996,7623,7566,7453,7396,7283,7595,7425,1248,2250,5000,5700,10,1,24516073,1866,2.88,0.36,12,0.11,2642.00,21113.00,10000,20240605,-23.90,6850,20241209,11.09,8180,-6.97,20250114,7340,3.68,20250305,10000,-23.90,20240605,6850,11.09,20241209,1.21,N,004980,5000,1248 억,,1331279,N,N,11,N,00,N
20250306,120159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7610,100,2,1.33,192214730,25228,46.34,7580,7680,7510,9760,5260,7510,7619.10,5.43,0,2457,7623,7566,7453,7396,7283,7595,7425,1248,2250,5000,5700,10,1,24516073,1866,2.88,0.36,12,0.10,2642.00,21113.00,10000,20240605,-23.90,6850,20241209,11.09,8180,-6.97,20250114,7340,3.68,20250305,10000,-23.90,20240605,6850,11.09,20241209,1.21,N,004980,5000,1248 억,,1331279,N,N,11,N,00,N
20250306,110158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7600,90,2,1.20,172045710,22579,41.47,7580,7680,7510,9760,5260,7510,7619.72,5.43,0,246,7623,7566,7453,7396,7283,7595,7425,1248,2250,5000,5700,10,1,24516073,1863,2.88,0.36,12,0.09,2642.00,21113.00,10000,20240605,-24.00,6850,20241209,10.95,8180,-7.09,20250114,7340,3.54,20250305,10000,-24.00,20240605,6850,10.95,20241209,1.21,N,004980,5000,1248 억,,1331279,N,N,11,N,00,N
20250306,100159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7610,100,2,1.33,148815080,19522,35.86,7580,7680,7510,9760,5260,7510,7622.94,5.43,0,85,7623,7566,7453,7396,7283,7595,7425,1248,2250,5000,5700,10,1,24516073,1866,2.88,0.36,12,0.08,2642.00,21113.00,10000,20240605,-23.90,6850,20241209,11.09,8180,-6.97,20250114,7340,3.68,20250305,10000,-23.90,20240605,6850,11.09,20241209,1.21,N,004980,5000,1248 억,,1331279,N,N,11,N,00,N
20250306,090159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7580,70,2,0.93,18995610,2508,4.61,7580,7585,7530,9760,5260,7510,7574.01,5.43,0,-1653,7623,7566,7453,7396,7283,7595,7425,1248,2250,5000,5700,10,1,24516073,1858,2.87,0.36,12,0.01,2642.00,21113.00,10000,20240605,-24.20,6850,20241209,10.66,8180,-7.33,20250114,7340,3.27,20250305,10000,-24.20,20240605,6850,10.66,20241209,1.21,N,004980,5000,1248 억,,1331279,N,N,11,N,00,N
20250305,160158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7510,110,2,1.49,404308785,54297,167.22,7340,7510,7340,9620,5180,7400,7446.19,5.29,0,13595,7606,7502,7436,7332,7266,7470,7300,1248,2220,5000,5620,10,1,24516073,1841,2.84,0.36,12,0.22,2642.00,21113.00,10000,20240605,-24.90,6850,20241209,9.64,8180,-8.19,20250114,7340,2.32,20250305,10000,-24.90,20240605,6850,9.64,20241209,1.19,N,004980,5000,1248 억,,1297425,N,N,11,N,00,N
20250305,150159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7500,100,2,1.35,385645255,51801,159.53,7340,7510,7340,9620,5180,7400,7444.75,5.29,0,13689,7606,7502,7436,7332,7266,7470,7300,1248,2220,5000,5620,10,1,24516073,1839,2.84,0.36,12,0.21,2642.00,21113.00,10000,20240605,-25.00,6850,20241209,9.49,8180,-8.31,20250114,7340,2.18,20250305,10000,-25.00,20240605,6850,9.49,20241209,1.19,N,004980,5000,1248 억,,1297425,N,N,9,N,00,N
20250305,140158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7470,70,2,0.95,369052625,49585,152.71,7340,7490,7340,9620,5180,7400,7442.83,5.29,0,13671,7606,7502,7436,7332,7266,7470,7300,1248,2220,5000,5620,10,1,24516073,1831,2.83,0.35,12,0.20,2642.00,21113.00,10000,20240605,-25.30,6850,20241209,9.05,8180,-8.68,20250114,7340,1.77,20250305,10000,-25.30,20240605,6850,9.05,20241209,1.19,N,004980,5000,1248 억,,1297425,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 20250306 160159 55 60.00 KOSPI 비금속 N N N Y 60 N 7530 20 2 0.27 286533995 37713 69.27 7580 7680 7500 9760 5260 7510 7597.79 5.43 0 3494 7623 7566 7453 7396 7283 7595 7425 1248 2250 5000 5700 10 1 24516073 1846 2.85 0.36 12 0.15 2642.00 21113.00 10000 20240605 -24.70 6850 20241209 9.93 8180 -7.95 20250114 7340 2.59 20250305 10000 -24.70 20240605 6850 9.93 20241209 1.21 N 004980 5000 1248 억 1331279 N N 3 N 00 N
3 20250306 150159 55 60.00 KOSPI 비금속 N N N Y 60 N 7560 50 2 0.67 272766075 35885 65.92 7580 7680 7500 9760 5260 7510 7601.12 5.43 0 4075 7623 7566 7453 7396 7283 7595 7425 1248 2250 5000 5700 10 1 24516073 1853 2.86 0.36 12 0.15 2642.00 21113.00 10000 20240605 -24.40 6850 20241209 10.36 8180 -7.58 20250114 7340 3.00 20250305 10000 -24.40 20240605 6850 10.36 20241209 1.21 N 004980 5000 1248 억 1331279 N N 11 N 00 N
4 20250306 140159 55 60.00 KOSPI 비금속 N N N Y 60 N 7580 70 2 0.93 240001835 31535 57.93 7580 7680 7510 9760 5260 7510 7610.65 5.43 0 3553 7623 7566 7453 7396 7283 7595 7425 1248 2250 5000 5700 10 1 24516073 1858 2.87 0.36 12 0.13 2642.00 21113.00 10000 20240605 -24.20 6850 20241209 10.66 8180 -7.33 20250114 7340 3.27 20250305 10000 -24.20 20240605 6850 10.66 20241209 1.21 N 004980 5000 1248 억 1331279 N N 11 N 00 N
5 20250306 130159 55 60.00 KOSPI 비금속 N N N Y 60 N 7610 100 2 1.33 199111945 26134 48.00 7580 7680 7510 9760 5260 7510 7618.89 5.43 0 2996 7623 7566 7453 7396 7283 7595 7425 1248 2250 5000 5700 10 1 24516073 1866 2.88 0.36 12 0.11 2642.00 21113.00 10000 20240605 -23.90 6850 20241209 11.09 8180 -6.97 20250114 7340 3.68 20250305 10000 -23.90 20240605 6850 11.09 20241209 1.21 N 004980 5000 1248 억 1331279 N N 11 N 00 N
6 20250306 120159 55 60.00 KOSPI 비금속 N N N Y 60 N 7610 100 2 1.33 192214730 25228 46.34 7580 7680 7510 9760 5260 7510 7619.10 5.43 0 2457 7623 7566 7453 7396 7283 7595 7425 1248 2250 5000 5700 10 1 24516073 1866 2.88 0.36 12 0.10 2642.00 21113.00 10000 20240605 -23.90 6850 20241209 11.09 8180 -6.97 20250114 7340 3.68 20250305 10000 -23.90 20240605 6850 11.09 20241209 1.21 N 004980 5000 1248 억 1331279 N N 11 N 00 N
7 20250306 110158 55 60.00 KOSPI 비금속 N N N Y 60 N 7600 90 2 1.20 172045710 22579 41.47 7580 7680 7510 9760 5260 7510 7619.72 5.43 0 246 7623 7566 7453 7396 7283 7595 7425 1248 2250 5000 5700 10 1 24516073 1863 2.88 0.36 12 0.09 2642.00 21113.00 10000 20240605 -24.00 6850 20241209 10.95 8180 -7.09 20250114 7340 3.54 20250305 10000 -24.00 20240605 6850 10.95 20241209 1.21 N 004980 5000 1248 억 1331279 N N 11 N 00 N
8 20250306 100159 55 60.00 KOSPI 비금속 N N N Y 60 N 7610 100 2 1.33 148815080 19522 35.86 7580 7680 7510 9760 5260 7510 7622.94 5.43 0 85 7623 7566 7453 7396 7283 7595 7425 1248 2250 5000 5700 10 1 24516073 1866 2.88 0.36 12 0.08 2642.00 21113.00 10000 20240605 -23.90 6850 20241209 11.09 8180 -6.97 20250114 7340 3.68 20250305 10000 -23.90 20240605 6850 11.09 20241209 1.21 N 004980 5000 1248 억 1331279 N N 11 N 00 N
9 20250306 090159 55 60.00 KOSPI 비금속 N N N Y 60 N 7580 70 2 0.93 18995610 2508 4.61 7580 7585 7530 9760 5260 7510 7574.01 5.43 0 -1653 7623 7566 7453 7396 7283 7595 7425 1248 2250 5000 5700 10 1 24516073 1858 2.87 0.36 12 0.01 2642.00 21113.00 10000 20240605 -24.20 6850 20241209 10.66 8180 -7.33 20250114 7340 3.27 20250305 10000 -24.20 20240605 6850 10.66 20241209 1.21 N 004980 5000 1248 억 1331279 N N 11 N 00 N
10 20250305 160158 55 60.00 KOSPI 비금속 N N N Y 60 N 7510 110 2 1.49 404308785 54297 167.22 7340 7510 7340 9620 5180 7400 7446.19 5.29 0 13595 7606 7502 7436 7332 7266 7470 7300 1248 2220 5000 5620 10 1 24516073 1841 2.84 0.36 12 0.22 2642.00 21113.00 10000 20240605 -24.90 6850 20241209 9.64 8180 -8.19 20250114 7340 2.32 20250305 10000 -24.90 20240605 6850 9.64 20241209 1.19 N 004980 5000 1248 억 1297425 N N 11 N 00 N
11 20250305 150159 55 60.00 KOSPI 비금속 N N N Y 60 N 7500 100 2 1.35 385645255 51801 159.53 7340 7510 7340 9620 5180 7400 7444.75 5.29 0 13689 7606 7502 7436 7332 7266 7470 7300 1248 2220 5000 5620 10 1 24516073 1839 2.84 0.36 12 0.21 2642.00 21113.00 10000 20240605 -25.00 6850 20241209 9.49 8180 -8.31 20250114 7340 2.18 20250305 10000 -25.00 20240605 6850 9.49 20241209 1.19 N 004980 5000 1248 억 1297425 N N 9 N 00 N
12 20250305 140158 55 60.00 KOSPI 비금속 N N N Y 60 N 7470 70 2 0.95 369052625 49585 152.71 7340 7490 7340 9620 5180 7400 7442.83 5.29 0 13671 7606 7502 7436 7332 7266 7470 7300 1248 2220 5000 5620 10 1 24516073 1831 2.83 0.35 12 0.20 2642.00 21113.00 10000 20240605 -25.30 6850 20241209 9.05 8180 -8.68 20250114 7340 1.77 20250305 10000 -25.30 20240605 6850 9.05 20241209 1.19 N 004980 5000 1248 억 1297425 N N 9 N 00 N