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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7590,20,2,0.26,180978930,23895,57.51,7550,7610,7540,9840,5300,7570,7573.92,5.36,0,6964,7696,7632,7576,7512,7456,7605,7485,1248,2270,5000,5750,10,1,24516073,1861,2.87,0.36,12,0.10,2642.00,21113.00,10000,20240605,-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
20250218,120203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7580,10,2,0.13,127814690,16880,40.63,7550,7610,7540,9840,5300,7570,7571.96,5.36,0,4111,7696,7632,7576,7512,7456,7605,7485,1248,2270,5000,5750,10,1,24516073,1858,2.87,0.36,12,0.07,2642.00,21113.00,10000,20240605,-24.20,6850,20241209,10.66,8180,-7.33,20250114,7350,3.13,20250102,10000,-24.20,20240605,6850,10.66,20241209,1.24,N,004980,5000,1248 억,,1312919,N,N,9,N,00,N
20250218,110203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7560,-10,5,-0.13,86287090,11393,27.42,7550,7610,7540,9840,5300,7570,7573.69,5.36,0,657,7696,7632,7576,7512,7456,7605,7485,1248,2270,5000,5750,10,1,24516073,1853,2.86,0.36,12,0.05,2642.00,21113.00,10000,20240605,-24.40,6850,20241209,10.36,8180,-7.58,20250114,7350,2.86,20250102,10000,-24.40,20240605,6850,10.36,20241209,1.24,N,004980,5000,1248 억,,1312919,N,N,9,N,00,N
20250218,100203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7570,0,3,0.00,49763420,6561,15.79,7550,7610,7550,9840,5300,7570,7584.73,5.36,0,1000,7696,7632,7576,7512,7456,7605,7485,1248,2270,5000,5750,10,1,24516073,1856,2.87,0.36,12,0.03,2642.00,21113.00,10000,20240605,-24.30,6850,20241209,10.51,8180,-7.46,20250114,7350,2.99,20250102,10000,-24.30,20240605,6850,10.51,20241209,1.24,N,004980,5000,1248 억,,1312919,N,N,9,N,00,N
20250218,090203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7570,0,3,0.00,3677400,486,1.17,7550,7570,7550,9840,5300,7570,7566.67,5.36,0,384,7696,7632,7576,7512,7456,7605,7485,1248,2270,5000,5750,10,1,24516073,1856,2.87,0.36,12,0.00,2642.00,21113.00,10000,20240605,-24.30,6850,20241209,10.51,8180,-7.46,20250114,7350,2.99,20250102,10000,-24.30,20240605,6850,10.51,20241209,1.24,N,004980,5000,1248 억,,1312919,N,N,9,N,00,N
20250217,160203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7570,-60,5,-0.79,311936790,41211,137.00,7640,7640,7520,9910,5350,7630,7569.26,5.33,0,6488,7730,7680,7610,7560,7490,7705,7585,1248,2280,5000,5790,10,1,24516073,1856,2.87,0.36,12,0.17,2642.00,21113.00,10000,20240605,-24.30,6850,20241209,10.51,8180,-7.46,20250114,7350,2.99,20250102,10000,-24.30,20240605,6850,10.51,20241209,1.24,N,004980,5000,1248 억,,1306039,N,N,9,N,00,N
20250217,150203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7580,-50,5,-0.66,286249330,37820,125.72,7640,7640,7520,9910,5350,7630,7568.73,5.33,0,7288,7730,7680,7610,7560,7490,7705,7585,1248,2280,5000,5790,10,1,24516073,1858,2.87,0.36,12,0.15,2642.00,21113.00,10000,20240605,-24.20,6850,20241209,10.66,8180,-7.33,20250114,7350,3.13,20250102,10000,-24.20,20240605,6850,10.66,20241209,1.24,N,004980,5000,1248 억,,1306039,N,N,17,N,00,N
20250217,140202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7570,-60,5,-0.79,265753820,35116,116.73,7640,7640,7520,9910,5350,7630,7567.88,5.33,0,7720,7730,7680,7610,7560,7490,7705,7585,1248,2280,5000,5790,10,1,24516073,1856,2.87,0.36,12,0.14,2642.00,21113.00,10000,20240605,-24.30,6850,20241209,10.51,8180,-7.46,20250114,7350,2.99,20250102,10000,-24.30,20240605,6850,10.51,20241209,1.24,N,004980,5000,1248 억,,1306039,N,N,17,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 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
3 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
4 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
5 20250218 130203 55 60.00 KOSPI 비금속 N N N Y 60 N 7590 20 2 0.26 180978930 23895 57.51 7550 7610 7540 9840 5300 7570 7573.92 5.36 0 6964 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
6 20250218 120203 55 60.00 KOSPI 비금속 N N N Y 60 N 7580 10 2 0.13 127814690 16880 40.63 7550 7610 7540 9840 5300 7570 7571.96 5.36 0 4111 7696 7632 7576 7512 7456 7605 7485 1248 2270 5000 5750 10 1 24516073 1858 2.87 0.36 12 0.07 2642.00 21113.00 10000 20240605 -24.20 6850 20241209 10.66 8180 -7.33 20250114 7350 3.13 20250102 10000 -24.20 20240605 6850 10.66 20241209 1.24 N 004980 5000 1248 억 1312919 N N 9 N 00 N
7 20250218 110203 55 60.00 KOSPI 비금속 N N N Y 60 N 7560 -10 5 -0.13 86287090 11393 27.42 7550 7610 7540 9840 5300 7570 7573.69 5.36 0 657 7696 7632 7576 7512 7456 7605 7485 1248 2270 5000 5750 10 1 24516073 1853 2.86 0.36 12 0.05 2642.00 21113.00 10000 20240605 -24.40 6850 20241209 10.36 8180 -7.58 20250114 7350 2.86 20250102 10000 -24.40 20240605 6850 10.36 20241209 1.24 N 004980 5000 1248 억 1312919 N N 9 N 00 N
8 20250218 100203 55 60.00 KOSPI 비금속 N N N Y 60 N 7570 0 3 0.00 49763420 6561 15.79 7550 7610 7550 9840 5300 7570 7584.73 5.36 0 1000 7696 7632 7576 7512 7456 7605 7485 1248 2270 5000 5750 10 1 24516073 1856 2.87 0.36 12 0.03 2642.00 21113.00 10000 20240605 -24.30 6850 20241209 10.51 8180 -7.46 20250114 7350 2.99 20250102 10000 -24.30 20240605 6850 10.51 20241209 1.24 N 004980 5000 1248 억 1312919 N N 9 N 00 N
9 20250218 090203 55 60.00 KOSPI 비금속 N N N Y 60 N 7570 0 3 0.00 3677400 486 1.17 7550 7570 7550 9840 5300 7570 7566.67 5.36 0 384 7696 7632 7576 7512 7456 7605 7485 1248 2270 5000 5750 10 1 24516073 1856 2.87 0.36 12 0.00 2642.00 21113.00 10000 20240605 -24.30 6850 20241209 10.51 8180 -7.46 20250114 7350 2.99 20250102 10000 -24.30 20240605 6850 10.51 20241209 1.24 N 004980 5000 1248 억 1312919 N N 9 N 00 N
10 20250217 160203 55 60.00 KOSPI 비금속 N N N Y 60 N 7570 -60 5 -0.79 311936790 41211 137.00 7640 7640 7520 9910 5350 7630 7569.26 5.33 0 6488 7730 7680 7610 7560 7490 7705 7585 1248 2280 5000 5790 10 1 24516073 1856 2.87 0.36 12 0.17 2642.00 21113.00 10000 20240605 -24.30 6850 20241209 10.51 8180 -7.46 20250114 7350 2.99 20250102 10000 -24.30 20240605 6850 10.51 20241209 1.24 N 004980 5000 1248 억 1306039 N N 9 N 00 N
11 20250217 150203 55 60.00 KOSPI 비금속 N N N Y 60 N 7580 -50 5 -0.66 286249330 37820 125.72 7640 7640 7520 9910 5350 7630 7568.73 5.33 0 7288 7730 7680 7610 7560 7490 7705 7585 1248 2280 5000 5790 10 1 24516073 1858 2.87 0.36 12 0.15 2642.00 21113.00 10000 20240605 -24.20 6850 20241209 10.66 8180 -7.33 20250114 7350 3.13 20250102 10000 -24.20 20240605 6850 10.66 20241209 1.24 N 004980 5000 1248 억 1306039 N N 17 N 00 N
12 20250217 140202 55 60.00 KOSPI 비금속 N N N Y 60 N 7570 -60 5 -0.79 265753820 35116 116.73 7640 7640 7520 9910 5350 7630 7567.88 5.33 0 7720 7730 7680 7610 7560 7490 7705 7585 1248 2280 5000 5790 10 1 24516073 1856 2.87 0.36 12 0.14 2642.00 21113.00 10000 20240605 -24.30 6850 20241209 10.51 8180 -7.46 20250114 7350 2.99 20250102 10000 -24.30 20240605 6850 10.51 20241209 1.24 N 004980 5000 1248 억 1306039 N N 17 N 00 N