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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7220,-10,5,-0.14,177323555,24670,142.72,7190,7340,7150,9390,5070,7230,7187.82,5.27,0,-4856,7316,7272,7236,7192,7156,7255,7175,1248,2160,5000,5490,10,1,24516073,1770,4.03,0.32,12,0.10,1790.00,22571.00,10000,20240605,-27.80,6850,20241209,5.40,8180,-11.74,20250114,7150,0.98,20250321,10000,-27.80,20240605,6850,5.40,20241209,1.17,N,004980,5000,1248 억,,1291612,N,N,45,N,00,N
20250321,150204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7200,-30,5,-0.41,164869490,22943,132.73,7190,7340,7150,9390,5070,7230,7186.05,5.27,0,-4614,7316,7272,7236,7192,7156,7255,7175,1248,2160,5000,5490,10,1,24516073,1765,4.02,0.32,12,0.09,1790.00,22571.00,10000,20240605,-28.00,6850,20241209,5.11,8180,-11.98,20250114,7150,0.70,20250321,10000,-28.00,20240605,6850,5.11,20241209,1.17,N,004980,5000,1248 억,,1291612,N,N,4,N,00,N
20250321,140203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7240,10,2,0.14,145849390,20305,117.47,7190,7340,7150,9390,5070,7230,7182.93,5.27,0,-4675,7316,7272,7236,7192,7156,7255,7175,1248,2160,5000,5490,10,1,24516073,1775,4.04,0.32,12,0.08,1790.00,22571.00,10000,20240605,-27.60,6850,20241209,5.69,8180,-11.49,20250114,7150,1.26,20250321,10000,-27.60,20240605,6850,5.69,20241209,1.17,N,004980,5000,1248 억,,1291612,N,N,4,N,00,N
20250321,130204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7250,20,2,0.28,142900380,19898,115.12,7190,7340,7150,9390,5070,7230,7181.65,5.27,0,-4567,7316,7272,7236,7192,7156,7255,7175,1248,2160,5000,5490,10,1,24516073,1777,4.05,0.32,12,0.08,1790.00,22571.00,10000,20240605,-27.50,6850,20241209,5.84,8180,-11.37,20250114,7150,1.40,20250321,10000,-27.50,20240605,6850,5.84,20241209,1.17,N,004980,5000,1248 억,,1291612,N,N,4,N,00,N
20250321,120205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7250,20,2,0.28,139551180,19436,112.44,7190,7340,7150,9390,5070,7230,7180.04,5.27,0,-4545,7316,7272,7236,7192,7156,7255,7175,1248,2160,5000,5490,10,1,24516073,1777,4.05,0.32,12,0.08,1790.00,22571.00,10000,20240605,-27.50,6850,20241209,5.84,8180,-11.37,20250114,7150,1.40,20250321,10000,-27.50,20240605,6850,5.84,20241209,1.17,N,004980,5000,1248 억,,1291612,N,N,4,N,00,N
20250321,110204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7160,-70,5,-0.97,128612740,17918,103.66,7190,7340,7150,9390,5070,7230,7177.85,5.27,0,-4877,7316,7272,7236,7192,7156,7255,7175,1248,2160,5000,5490,10,1,24516073,1755,4.00,0.32,12,0.07,1790.00,22571.00,10000,20240605,-28.40,6850,20241209,4.53,8180,-12.47,20250114,7150,0.14,20250321,10000,-28.40,20240605,6850,4.53,20241209,1.17,N,004980,5000,1248 억,,1291612,N,N,4,N,00,N
20250321,100205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7180,-50,5,-0.69,81249720,11314,65.46,7190,7340,7150,9390,5070,7230,7181.34,5.27,0,-4578,7316,7272,7236,7192,7156,7255,7175,1248,2160,5000,5490,10,1,24516073,1760,4.01,0.32,12,0.05,1790.00,22571.00,10000,20240605,-28.20,6850,20241209,4.82,8180,-12.22,20250114,7150,0.42,20250321,10000,-28.20,20240605,6850,4.82,20241209,1.17,N,004980,5000,1248 억,,1291612,N,N,4,N,00,N
20250321,090206,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7220,-10,5,-0.14,4580100,637,3.69,7190,7220,7190,9390,5070,7230,7190.11,5.27,0,-187,7316,7272,7236,7192,7156,7255,7175,1248,2160,5000,5490,10,1,24516073,1770,4.03,0.32,12,0.00,1790.00,22571.00,10000,20240605,-27.80,6850,20241209,5.40,8180,-11.74,20250114,7190,0.42,20250321,10000,-27.80,20240605,6850,5.40,20241209,1.17,N,004980,5000,1248 억,,1291612,N,N,4,N,00,N
20250320,160203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7230,0,3,0.00,124811965,17285,96.08,7280,7280,7200,9390,5070,7230,7220.83,5.29,0,-1629,7316,7272,7246,7202,7176,7260,7190,1248,2160,5000,5490,10,1,24516073,1773,4.04,0.32,12,0.07,1790.00,22571.00,10000,20240605,-27.70,6850,20241209,5.55,8180,-11.61,20250114,7200,0.42,20250320,10000,-27.70,20240605,6850,5.55,20241209,1.20,N,004980,5000,1248 억,,1296558,N,N,4,N,00,N
20250320,150204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7210,-20,5,-0.28,110340985,15279,84.93,7280,7280,7210,9390,5070,7230,7221.74,5.29,0,-1178,7316,7272,7246,7202,7176,7260,7190,1248,2160,5000,5490,10,1,24516073,1768,4.03,0.32,12,0.06,1790.00,22571.00,10000,20240605,-27.90,6850,20241209,5.26,8180,-11.86,20250114,7200,0.14,20250318,10000,-27.90,20240605,6850,5.26,20241209,1.20,N,004980,5000,1248 억,,1296558,N,N,3,N,00,N
20250320,140205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7230,0,3,0.00,69618625,9636,53.56,7280,7280,7210,9390,5070,7230,7224.85,5.29,0,-716,7316,7272,7246,7202,7176,7260,7190,1248,2160,5000,5490,10,1,24516073,1773,4.04,0.32,12,0.04,1790.00,22571.00,10000,20240605,-27.70,6850,20241209,5.55,8180,-11.61,20250114,7200,0.42,20250318,10000,-27.70,20240605,6850,5.55,20241209,1.20,N,004980,5000,1248 억,,1296558,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 20250321 160204 55 60.00 KOSPI 비금속 N N N Y 60 N 7220 -10 5 -0.14 177323555 24670 142.72 7190 7340 7150 9390 5070 7230 7187.82 5.27 0 -4856 7316 7272 7236 7192 7156 7255 7175 1248 2160 5000 5490 10 1 24516073 1770 4.03 0.32 12 0.10 1790.00 22571.00 10000 20240605 -27.80 6850 20241209 5.40 8180 -11.74 20250114 7150 0.98 20250321 10000 -27.80 20240605 6850 5.40 20241209 1.17 N 004980 5000 1248 억 1291612 N N 45 N 00 N
3 20250321 150204 55 60.00 KOSPI 비금속 N N N Y 60 N 7200 -30 5 -0.41 164869490 22943 132.73 7190 7340 7150 9390 5070 7230 7186.05 5.27 0 -4614 7316 7272 7236 7192 7156 7255 7175 1248 2160 5000 5490 10 1 24516073 1765 4.02 0.32 12 0.09 1790.00 22571.00 10000 20240605 -28.00 6850 20241209 5.11 8180 -11.98 20250114 7150 0.70 20250321 10000 -28.00 20240605 6850 5.11 20241209 1.17 N 004980 5000 1248 억 1291612 N N 4 N 00 N
4 20250321 140203 55 60.00 KOSPI 비금속 N N N Y 60 N 7240 10 2 0.14 145849390 20305 117.47 7190 7340 7150 9390 5070 7230 7182.93 5.27 0 -4675 7316 7272 7236 7192 7156 7255 7175 1248 2160 5000 5490 10 1 24516073 1775 4.04 0.32 12 0.08 1790.00 22571.00 10000 20240605 -27.60 6850 20241209 5.69 8180 -11.49 20250114 7150 1.26 20250321 10000 -27.60 20240605 6850 5.69 20241209 1.17 N 004980 5000 1248 억 1291612 N N 4 N 00 N
5 20250321 130204 55 60.00 KOSPI 비금속 N N N Y 60 N 7250 20 2 0.28 142900380 19898 115.12 7190 7340 7150 9390 5070 7230 7181.65 5.27 0 -4567 7316 7272 7236 7192 7156 7255 7175 1248 2160 5000 5490 10 1 24516073 1777 4.05 0.32 12 0.08 1790.00 22571.00 10000 20240605 -27.50 6850 20241209 5.84 8180 -11.37 20250114 7150 1.40 20250321 10000 -27.50 20240605 6850 5.84 20241209 1.17 N 004980 5000 1248 억 1291612 N N 4 N 00 N
6 20250321 120205 55 60.00 KOSPI 비금속 N N N Y 60 N 7250 20 2 0.28 139551180 19436 112.44 7190 7340 7150 9390 5070 7230 7180.04 5.27 0 -4545 7316 7272 7236 7192 7156 7255 7175 1248 2160 5000 5490 10 1 24516073 1777 4.05 0.32 12 0.08 1790.00 22571.00 10000 20240605 -27.50 6850 20241209 5.84 8180 -11.37 20250114 7150 1.40 20250321 10000 -27.50 20240605 6850 5.84 20241209 1.17 N 004980 5000 1248 억 1291612 N N 4 N 00 N
7 20250321 110204 55 60.00 KOSPI 비금속 N N N Y 60 N 7160 -70 5 -0.97 128612740 17918 103.66 7190 7340 7150 9390 5070 7230 7177.85 5.27 0 -4877 7316 7272 7236 7192 7156 7255 7175 1248 2160 5000 5490 10 1 24516073 1755 4.00 0.32 12 0.07 1790.00 22571.00 10000 20240605 -28.40 6850 20241209 4.53 8180 -12.47 20250114 7150 0.14 20250321 10000 -28.40 20240605 6850 4.53 20241209 1.17 N 004980 5000 1248 억 1291612 N N 4 N 00 N
8 20250321 100205 55 60.00 KOSPI 비금속 N N N Y 60 N 7180 -50 5 -0.69 81249720 11314 65.46 7190 7340 7150 9390 5070 7230 7181.34 5.27 0 -4578 7316 7272 7236 7192 7156 7255 7175 1248 2160 5000 5490 10 1 24516073 1760 4.01 0.32 12 0.05 1790.00 22571.00 10000 20240605 -28.20 6850 20241209 4.82 8180 -12.22 20250114 7150 0.42 20250321 10000 -28.20 20240605 6850 4.82 20241209 1.17 N 004980 5000 1248 억 1291612 N N 4 N 00 N
9 20250321 090206 55 60.00 KOSPI 비금속 N N N Y 60 N 7220 -10 5 -0.14 4580100 637 3.69 7190 7220 7190 9390 5070 7230 7190.11 5.27 0 -187 7316 7272 7236 7192 7156 7255 7175 1248 2160 5000 5490 10 1 24516073 1770 4.03 0.32 12 0.00 1790.00 22571.00 10000 20240605 -27.80 6850 20241209 5.40 8180 -11.74 20250114 7190 0.42 20250321 10000 -27.80 20240605 6850 5.40 20241209 1.17 N 004980 5000 1248 억 1291612 N N 4 N 00 N
10 20250320 160203 55 60.00 KOSPI 비금속 N N N Y 60 N 7230 0 3 0.00 124811965 17285 96.08 7280 7280 7200 9390 5070 7230 7220.83 5.29 0 -1629 7316 7272 7246 7202 7176 7260 7190 1248 2160 5000 5490 10 1 24516073 1773 4.04 0.32 12 0.07 1790.00 22571.00 10000 20240605 -27.70 6850 20241209 5.55 8180 -11.61 20250114 7200 0.42 20250320 10000 -27.70 20240605 6850 5.55 20241209 1.20 N 004980 5000 1248 억 1296558 N N 4 N 00 N
11 20250320 150204 55 60.00 KOSPI 비금속 N N N Y 60 N 7210 -20 5 -0.28 110340985 15279 84.93 7280 7280 7210 9390 5070 7230 7221.74 5.29 0 -1178 7316 7272 7246 7202 7176 7260 7190 1248 2160 5000 5490 10 1 24516073 1768 4.03 0.32 12 0.06 1790.00 22571.00 10000 20240605 -27.90 6850 20241209 5.26 8180 -11.86 20250114 7200 0.14 20250318 10000 -27.90 20240605 6850 5.26 20241209 1.20 N 004980 5000 1248 억 1296558 N N 3 N 00 N
12 20250320 140205 55 60.00 KOSPI 비금속 N N N Y 60 N 7230 0 3 0.00 69618625 9636 53.56 7280 7280 7210 9390 5070 7230 7224.85 5.29 0 -716 7316 7272 7246 7202 7176 7260 7190 1248 2160 5000 5490 10 1 24516073 1773 4.04 0.32 12 0.04 1790.00 22571.00 10000 20240605 -27.70 6850 20241209 5.55 8180 -11.61 20250114 7200 0.42 20250318 10000 -27.70 20240605 6850 5.55 20241209 1.20 N 004980 5000 1248 억 1296558 N N 3 N 00 N