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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7330,-130,5,-1.74,353804065,48016,235.31,7410,7470,7300,9690,5230,7460,7368.46,5.32,0,-3282,7693,7576,7473,7356,7253,7635,7415,1248,2230,5000,5660,10,1,24516073,1797,2.77,0.35,12,0.20,2642.00,21113.00,10000,20240605,-26.70,6850,20241209,7.01,8180,-10.39,20250114,7290,0.55,20250311,10000,-26.70,20240605,6850,7.01,20241209,1.19,N,004980,5000,1248 억,,1305359,N,N,70,N,00,N
20250313,150202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7360,-100,5,-1.34,322482965,43752,214.42,7410,7470,7300,9690,5230,7460,7370.70,5.32,0,-1914,7693,7576,7473,7356,7253,7635,7415,1248,2230,5000,5660,10,1,24516073,1804,2.79,0.35,12,0.18,2642.00,21113.00,10000,20240605,-26.40,6850,20241209,7.45,8180,-10.02,20250114,7290,0.96,20250311,10000,-26.40,20240605,6850,7.45,20241209,1.19,N,004980,5000,1248 억,,1305359,N,N,28,N,00,N
20250313,140202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7410,-50,5,-0.67,175048490,23679,116.05,7410,7470,7310,9690,5230,7460,7392.56,5.32,0,-455,7693,7576,7473,7356,7253,7635,7415,1248,2230,5000,5660,10,1,24516073,1817,2.80,0.35,12,0.10,2642.00,21113.00,10000,20240605,-25.90,6850,20241209,8.18,8180,-9.41,20250114,7290,1.65,20250311,10000,-25.90,20240605,6850,8.18,20241209,1.19,N,004980,5000,1248 억,,1305359,N,N,28,N,00,N
20250313,130202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7390,-70,5,-0.94,165816160,22431,109.93,7410,7470,7310,9690,5230,7460,7392.28,5.32,0,388,7693,7576,7473,7356,7253,7635,7415,1248,2230,5000,5660,10,1,24516073,1812,2.80,0.35,12,0.09,2642.00,21113.00,10000,20240605,-26.10,6850,20241209,7.88,8180,-9.66,20250114,7290,1.37,20250311,10000,-26.10,20240605,6850,7.88,20241209,1.19,N,004980,5000,1248 억,,1305359,N,N,28,N,00,N
20250313,120201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7410,-50,5,-0.67,149543030,20232,99.15,7410,7470,7310,9690,5230,7460,7391.41,5.32,0,1433,7693,7576,7473,7356,7253,7635,7415,1248,2230,5000,5660,10,1,24516073,1817,2.80,0.35,12,0.08,2642.00,21113.00,10000,20240605,-25.90,6850,20241209,8.18,8180,-9.41,20250114,7290,1.65,20250311,10000,-25.90,20240605,6850,8.18,20241209,1.19,N,004980,5000,1248 억,,1305359,N,N,28,N,00,N
20250313,110202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7440,-20,5,-0.27,137915520,18664,91.47,7410,7470,7310,9690,5230,7460,7389.39,5.32,0,2661,7693,7576,7473,7356,7253,7635,7415,1248,2230,5000,5660,10,1,24516073,1824,2.82,0.35,12,0.08,2642.00,21113.00,10000,20240605,-25.60,6850,20241209,8.61,8180,-9.05,20250114,7290,2.06,20250311,10000,-25.60,20240605,6850,8.61,20241209,1.19,N,004980,5000,1248 억,,1305359,N,N,28,N,00,N
20250313,100202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7420,-40,5,-0.54,36549820,4918,24.10,7410,7470,7410,9690,5230,7460,7431.85,5.32,0,612,7693,7576,7473,7356,7253,7635,7415,1248,2230,5000,5660,10,1,24516073,1819,2.81,0.35,12,0.02,2642.00,21113.00,10000,20240605,-25.80,6850,20241209,8.32,8180,-9.29,20250114,7290,1.78,20250311,10000,-25.80,20240605,6850,8.32,20241209,1.19,N,004980,5000,1248 억,,1305359,N,N,28,N,00,N
20250313,090202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7470,10,2,0.13,4611920,622,3.05,7410,7470,7410,9690,5230,7460,7414.66,5.32,0,-82,7693,7576,7473,7356,7253,7635,7415,1248,2230,5000,5660,10,1,24516073,1831,2.83,0.35,12,0.00,2642.00,21113.00,10000,20240605,-25.30,6850,20241209,9.05,8180,-8.68,20250114,7290,2.47,20250311,10000,-25.30,20240605,6850,9.05,20241209,1.19,N,004980,5000,1248 억,,1305359,N,N,28,N,00,N
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
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 20250313 160201 55 60.00 KOSPI 비금속 N N N Y 60 N 7330 -130 5 -1.74 353804065 48016 235.31 7410 7470 7300 9690 5230 7460 7368.46 5.32 0 -3282 7693 7576 7473 7356 7253 7635 7415 1248 2230 5000 5660 10 1 24516073 1797 2.77 0.35 12 0.20 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 1.19 N 004980 5000 1248 억 1305359 N N 70 N 00 N
3 20250313 150202 55 60.00 KOSPI 비금속 N N N Y 60 N 7360 -100 5 -1.34 322482965 43752 214.42 7410 7470 7300 9690 5230 7460 7370.70 5.32 0 -1914 7693 7576 7473 7356 7253 7635 7415 1248 2230 5000 5660 10 1 24516073 1804 2.79 0.35 12 0.18 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 1.19 N 004980 5000 1248 억 1305359 N N 28 N 00 N
4 20250313 140202 55 60.00 KOSPI 비금속 N N N Y 60 N 7410 -50 5 -0.67 175048490 23679 116.05 7410 7470 7310 9690 5230 7460 7392.56 5.32 0 -455 7693 7576 7473 7356 7253 7635 7415 1248 2230 5000 5660 10 1 24516073 1817 2.80 0.35 12 0.10 2642.00 21113.00 10000 20240605 -25.90 6850 20241209 8.18 8180 -9.41 20250114 7290 1.65 20250311 10000 -25.90 20240605 6850 8.18 20241209 1.19 N 004980 5000 1248 억 1305359 N N 28 N 00 N
5 20250313 130202 55 60.00 KOSPI 비금속 N N N Y 60 N 7390 -70 5 -0.94 165816160 22431 109.93 7410 7470 7310 9690 5230 7460 7392.28 5.32 0 388 7693 7576 7473 7356 7253 7635 7415 1248 2230 5000 5660 10 1 24516073 1812 2.80 0.35 12 0.09 2642.00 21113.00 10000 20240605 -26.10 6850 20241209 7.88 8180 -9.66 20250114 7290 1.37 20250311 10000 -26.10 20240605 6850 7.88 20241209 1.19 N 004980 5000 1248 억 1305359 N N 28 N 00 N
6 20250313 120201 55 60.00 KOSPI 비금속 N N N Y 60 N 7410 -50 5 -0.67 149543030 20232 99.15 7410 7470 7310 9690 5230 7460 7391.41 5.32 0 1433 7693 7576 7473 7356 7253 7635 7415 1248 2230 5000 5660 10 1 24516073 1817 2.80 0.35 12 0.08 2642.00 21113.00 10000 20240605 -25.90 6850 20241209 8.18 8180 -9.41 20250114 7290 1.65 20250311 10000 -25.90 20240605 6850 8.18 20241209 1.19 N 004980 5000 1248 억 1305359 N N 28 N 00 N
7 20250313 110202 55 60.00 KOSPI 비금속 N N N Y 60 N 7440 -20 5 -0.27 137915520 18664 91.47 7410 7470 7310 9690 5230 7460 7389.39 5.32 0 2661 7693 7576 7473 7356 7253 7635 7415 1248 2230 5000 5660 10 1 24516073 1824 2.82 0.35 12 0.08 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 1.19 N 004980 5000 1248 억 1305359 N N 28 N 00 N
8 20250313 100202 55 60.00 KOSPI 비금속 N N N Y 60 N 7420 -40 5 -0.54 36549820 4918 24.10 7410 7470 7410 9690 5230 7460 7431.85 5.32 0 612 7693 7576 7473 7356 7253 7635 7415 1248 2230 5000 5660 10 1 24516073 1819 2.81 0.35 12 0.02 2642.00 21113.00 10000 20240605 -25.80 6850 20241209 8.32 8180 -9.29 20250114 7290 1.78 20250311 10000 -25.80 20240605 6850 8.32 20241209 1.19 N 004980 5000 1248 억 1305359 N N 28 N 00 N
9 20250313 090202 55 60.00 KOSPI 비금속 N N N Y 60 N 7470 10 2 0.13 4611920 622 3.05 7410 7470 7410 9690 5230 7460 7414.66 5.32 0 -82 7693 7576 7473 7356 7253 7635 7415 1248 2230 5000 5660 10 1 24516073 1831 2.83 0.35 12 0.00 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 1.19 N 004980 5000 1248 억 1305359 N N 28 N 00 N
10 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
11 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
12 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