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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004980/price/prices-20241101.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
20241121,160200,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7820,-30,5,-0.38,377937800,48170,291.36,7800,7940,7760,10200,5500,7850,7845.92,5.65,0,3647,8030,7940,7870,7780,7710,7905,7745,1248,2350,5000,6120,10,1,24516073,1917,2.96,0.37,12,0.20,2642.00,21113.00,10000,20240605,-21.80,7610,20240805,2.76,10000,-21.80,20240605,7610,2.76,20240805,10000,-21.80,20240605,7610,2.76,20240805,1.38,N,004980,5000,1248 억,,1385194,N,N,19,N,00,N
20241121,150203,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7840,-10,5,-0.13,358713400,45718,276.53,7800,7940,7760,10200,5500,7850,7846.22,5.65,0,3029,8030,7940,7870,7780,7710,7905,7745,1248,2350,5000,6120,10,1,24516073,1922,2.97,0.37,12,0.19,2642.00,21113.00,10000,20240605,-21.60,7610,20240805,3.02,10000,-21.60,20240605,7610,3.02,20240805,10000,-21.60,20240605,7610,3.02,20240805,1.38,N,004980,5000,1248 억,,1385194,N,N,2,N,00,N
20241121,140204,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7850,0,3,0.00,200501180,25623,154.98,7800,7910,7760,10200,5500,7850,7825.05,5.65,0,-820,8030,7940,7870,7780,7710,7905,7745,1248,2350,5000,6120,10,1,24516073,1925,2.97,0.37,12,0.10,2642.00,21113.00,10000,20240605,-21.50,7610,20240805,3.15,10000,-21.50,20240605,7610,3.15,20240805,10000,-21.50,20240605,7610,3.15,20240805,1.38,N,004980,5000,1248 억,,1385194,N,N,2,N,00,N
20241121,130203,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7850,0,3,0.00,172077650,21998,133.06,7800,7910,7760,10200,5500,7850,7822.42,5.65,0,-1389,8030,7940,7870,7780,7710,7905,7745,1248,2350,5000,6120,10,1,24516073,1925,2.97,0.37,12,0.09,2642.00,21113.00,10000,20240605,-21.50,7610,20240805,3.15,10000,-21.50,20240605,7610,3.15,20240805,10000,-21.50,20240605,7610,3.15,20240805,1.38,N,004980,5000,1248 억,,1385194,N,N,2,N,00,N
20241121,120202,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7820,-30,5,-0.38,150251010,19205,116.16,7800,7910,7760,10200,5500,7850,7823.54,5.65,0,-1381,8030,7940,7870,7780,7710,7905,7745,1248,2350,5000,6120,10,1,24516073,1917,2.96,0.37,12,0.08,2642.00,21113.00,10000,20240605,-21.80,7610,20240805,2.76,10000,-21.80,20240605,7610,2.76,20240805,10000,-21.80,20240605,7610,2.76,20240805,1.38,N,004980,5000,1248 억,,1385194,N,N,2,N,00,N
20241121,110202,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7840,-10,5,-0.13,105857570,13548,81.95,7800,7910,7760,10200,5500,7850,7813.52,5.65,0,-533,8030,7940,7870,7780,7710,7905,7745,1248,2350,5000,6120,10,1,24516073,1922,2.97,0.37,12,0.06,2642.00,21113.00,10000,20240605,-21.60,7610,20240805,3.02,10000,-21.60,20240605,7610,3.02,20240805,10000,-21.60,20240605,7610,3.02,20240805,1.38,N,004980,5000,1248 억,,1385194,N,N,2,N,00,N
20241121,100203,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7840,-10,5,-0.13,77144070,9874,59.72,7800,7910,7760,10200,5500,7850,7812.85,5.65,0,-117,8030,7940,7870,7780,7710,7905,7745,1248,2350,5000,6120,10,1,24516073,1922,2.97,0.37,12,0.04,2642.00,21113.00,10000,20240605,-21.60,7610,20240805,3.02,10000,-21.60,20240605,7610,3.02,20240805,10000,-21.60,20240605,7610,3.02,20240805,1.38,N,004980,5000,1248 억,,1385194,N,N,2,N,00,N
20241121,090202,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7910,60,2,0.76,8120900,1041,6.30,7800,7910,7800,10200,5500,7850,7801.06,5.65,0,-142,8030,7940,7870,7780,7710,7905,7745,1248,2350,5000,6120,10,1,24516073,1939,2.99,0.37,12,0.00,2642.00,21113.00,10000,20240605,-20.90,7610,20240805,3.94,10000,-20.90,20240605,7610,3.94,20240805,10000,-20.90,20240605,7610,3.94,20240805,1.38,N,004980,5000,1248 억,,1385194,N,N,2,N,00,N
20241120,160202,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7850,-10,5,-0.13,128558450,16411,59.60,7960,7960,7800,10210,5510,7860,7833.67,5.65,0,-1147,7980,7920,7870,7810,7760,7895,7785,1248,2350,5000,6130,10,1,24516073,1925,2.97,0.37,12,0.07,2642.00,21113.00,10000,20240605,-21.50,7610,20240805,3.15,10000,-21.50,20240605,7610,3.15,20240805,10000,-21.50,20240605,7610,3.15,20240805,1.36,N,004980,5000,1248 억,,1386347,N,N,2,N,00,N
20241120,150203,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7850,-10,5,-0.13,114460770,14615,53.08,7960,7960,7800,10210,5510,7860,7831.73,5.65,0,-898,7980,7920,7870,7810,7760,7895,7785,1248,2350,5000,6130,10,1,24516073,1925,2.97,0.37,12,0.06,2642.00,21113.00,10000,20240605,-21.50,7610,20240805,3.15,10000,-21.50,20240605,7610,3.15,20240805,10000,-21.50,20240605,7610,3.15,20240805,1.36,N,004980,5000,1248 억,,1386347,N,N,115,N,00,N
20241120,140204,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7810,-50,5,-0.64,91041530,11623,42.21,7960,7960,7800,10210,5510,7860,7832.88,5.65,0,-1683,7980,7920,7870,7810,7760,7895,7785,1248,2350,5000,6130,10,1,24516073,1915,2.96,0.37,12,0.05,2642.00,21113.00,10000,20240605,-21.90,7610,20240805,2.63,10000,-21.90,20240605,7610,2.63,20240805,10000,-21.90,20240605,7610,2.63,20240805,1.36,N,004980,5000,1248 억,,1386347,N,N,115,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 20241121 160200 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7820 -30 5 -0.38 377937800 48170 291.36 7800 7940 7760 10200 5500 7850 7845.92 5.65 0 3647 8030 7940 7870 7780 7710 7905 7745 1248 2350 5000 6120 10 1 24516073 1917 2.96 0.37 12 0.20 2642.00 21113.00 10000 20240605 -21.80 7610 20240805 2.76 10000 -21.80 20240605 7610 2.76 20240805 10000 -21.80 20240605 7610 2.76 20240805 1.38 N 004980 5000 1248 억 1385194 N N 19 N 00 N
3 20241121 150203 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7840 -10 5 -0.13 358713400 45718 276.53 7800 7940 7760 10200 5500 7850 7846.22 5.65 0 3029 8030 7940 7870 7780 7710 7905 7745 1248 2350 5000 6120 10 1 24516073 1922 2.97 0.37 12 0.19 2642.00 21113.00 10000 20240605 -21.60 7610 20240805 3.02 10000 -21.60 20240605 7610 3.02 20240805 10000 -21.60 20240605 7610 3.02 20240805 1.38 N 004980 5000 1248 억 1385194 N N 2 N 00 N
4 20241121 140204 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7850 0 3 0.00 200501180 25623 154.98 7800 7910 7760 10200 5500 7850 7825.05 5.65 0 -820 8030 7940 7870 7780 7710 7905 7745 1248 2350 5000 6120 10 1 24516073 1925 2.97 0.37 12 0.10 2642.00 21113.00 10000 20240605 -21.50 7610 20240805 3.15 10000 -21.50 20240605 7610 3.15 20240805 10000 -21.50 20240605 7610 3.15 20240805 1.38 N 004980 5000 1248 억 1385194 N N 2 N 00 N
5 20241121 130203 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7850 0 3 0.00 172077650 21998 133.06 7800 7910 7760 10200 5500 7850 7822.42 5.65 0 -1389 8030 7940 7870 7780 7710 7905 7745 1248 2350 5000 6120 10 1 24516073 1925 2.97 0.37 12 0.09 2642.00 21113.00 10000 20240605 -21.50 7610 20240805 3.15 10000 -21.50 20240605 7610 3.15 20240805 10000 -21.50 20240605 7610 3.15 20240805 1.38 N 004980 5000 1248 억 1385194 N N 2 N 00 N
6 20241121 120202 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7820 -30 5 -0.38 150251010 19205 116.16 7800 7910 7760 10200 5500 7850 7823.54 5.65 0 -1381 8030 7940 7870 7780 7710 7905 7745 1248 2350 5000 6120 10 1 24516073 1917 2.96 0.37 12 0.08 2642.00 21113.00 10000 20240605 -21.80 7610 20240805 2.76 10000 -21.80 20240605 7610 2.76 20240805 10000 -21.80 20240605 7610 2.76 20240805 1.38 N 004980 5000 1248 억 1385194 N N 2 N 00 N
7 20241121 110202 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7840 -10 5 -0.13 105857570 13548 81.95 7800 7910 7760 10200 5500 7850 7813.52 5.65 0 -533 8030 7940 7870 7780 7710 7905 7745 1248 2350 5000 6120 10 1 24516073 1922 2.97 0.37 12 0.06 2642.00 21113.00 10000 20240605 -21.60 7610 20240805 3.02 10000 -21.60 20240605 7610 3.02 20240805 10000 -21.60 20240605 7610 3.02 20240805 1.38 N 004980 5000 1248 억 1385194 N N 2 N 00 N
8 20241121 100203 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7840 -10 5 -0.13 77144070 9874 59.72 7800 7910 7760 10200 5500 7850 7812.85 5.65 0 -117 8030 7940 7870 7780 7710 7905 7745 1248 2350 5000 6120 10 1 24516073 1922 2.97 0.37 12 0.04 2642.00 21113.00 10000 20240605 -21.60 7610 20240805 3.02 10000 -21.60 20240605 7610 3.02 20240805 10000 -21.60 20240605 7610 3.02 20240805 1.38 N 004980 5000 1248 억 1385194 N N 2 N 00 N
9 20241121 090202 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7910 60 2 0.76 8120900 1041 6.30 7800 7910 7800 10200 5500 7850 7801.06 5.65 0 -142 8030 7940 7870 7780 7710 7905 7745 1248 2350 5000 6120 10 1 24516073 1939 2.99 0.37 12 0.00 2642.00 21113.00 10000 20240605 -20.90 7610 20240805 3.94 10000 -20.90 20240605 7610 3.94 20240805 10000 -20.90 20240605 7610 3.94 20240805 1.38 N 004980 5000 1248 억 1385194 N N 2 N 00 N
10 20241120 160202 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7850 -10 5 -0.13 128558450 16411 59.60 7960 7960 7800 10210 5510 7860 7833.67 5.65 0 -1147 7980 7920 7870 7810 7760 7895 7785 1248 2350 5000 6130 10 1 24516073 1925 2.97 0.37 12 0.07 2642.00 21113.00 10000 20240605 -21.50 7610 20240805 3.15 10000 -21.50 20240605 7610 3.15 20240805 10000 -21.50 20240605 7610 3.15 20240805 1.36 N 004980 5000 1248 억 1386347 N N 2 N 00 N
11 20241120 150203 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7850 -10 5 -0.13 114460770 14615 53.08 7960 7960 7800 10210 5510 7860 7831.73 5.65 0 -898 7980 7920 7870 7810 7760 7895 7785 1248 2350 5000 6130 10 1 24516073 1925 2.97 0.37 12 0.06 2642.00 21113.00 10000 20240605 -21.50 7610 20240805 3.15 10000 -21.50 20240605 7610 3.15 20240805 10000 -21.50 20240605 7610 3.15 20240805 1.36 N 004980 5000 1248 억 1386347 N N 115 N 00 N
12 20241120 140204 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7810 -50 5 -0.64 91041530 11623 42.21 7960 7960 7800 10210 5510 7860 7832.88 5.65 0 -1683 7980 7920 7870 7810 7760 7895 7785 1248 2350 5000 6130 10 1 24516073 1915 2.96 0.37 12 0.05 2642.00 21113.00 10000 20240605 -21.90 7610 20240805 2.63 10000 -21.90 20240605 7610 2.63 20240805 10000 -21.90 20240605 7610 2.63 20240805 1.36 N 004980 5000 1248 억 1386347 N N 115 N 00 N