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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160209,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7820,-20,5,-0.26,148051630,18896,43.84,7770,7870,7770,10190,5490,7840,7835.08,5.67,0,-5131,8080,7960,7840,7720,7600,8020,7780,1248,2350,5000,6110,10,1,24516073,1917,2.96,0.37,12,0.08,2642.00,21113.00,10000,20240605,-21.80,7610,20240805,2.76,10000,-21.80,20240605,7610,2.76,20240805,10000,-21.80,20240605,7610,2.76,20240805,1.35,N,004980,5000,1248 억,,1389591,N,N,0,N,00,N
20241128,150213,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7850,10,2,0.13,109332720,13948,32.36,7770,7870,7770,10190,5490,7840,7838.59,5.67,0,-1851,8080,7960,7840,7720,7600,8020,7780,1248,2350,5000,6110,10,1,24516073,1925,2.97,0.37,12,0.06,2642.00,21113.00,10000,20240605,-21.50,7610,20240805,3.15,10000,-21.50,20240605,7610,3.15,20240805,10000,-21.50,20240605,7610,3.15,20240805,1.35,N,004980,5000,1248 억,,1389591,N,N,0,N,00,N
20241128,140211,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7870,30,2,0.38,99518110,12697,29.46,7770,7870,7770,10190,5490,7840,7837.92,5.67,0,-1538,8080,7960,7840,7720,7600,8020,7780,1248,2350,5000,6110,10,1,24516073,1929,2.98,0.37,12,0.05,2642.00,21113.00,10000,20240605,-21.30,7610,20240805,3.42,10000,-21.30,20240605,7610,3.42,20240805,10000,-21.30,20240605,7610,3.42,20240805,1.35,N,004980,5000,1248 억,,1389591,N,N,0,N,00,N
20241128,130210,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7850,10,2,0.13,88441140,11287,26.18,7770,7860,7770,10190,5490,7840,7835.66,5.67,0,-1318,8080,7960,7840,7720,7600,8020,7780,1248,2350,5000,6110,10,1,24516073,1925,2.97,0.37,12,0.05,2642.00,21113.00,10000,20240605,-21.50,7610,20240805,3.15,10000,-21.50,20240605,7610,3.15,20240805,10000,-21.50,20240605,7610,3.15,20240805,1.35,N,004980,5000,1248 억,,1389591,N,N,0,N,00,N
20241128,120211,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7840,0,3,0.00,79678710,10170,23.59,7770,7860,7770,10190,5490,7840,7834.68,5.67,0,-1296,8080,7960,7840,7720,7600,8020,7780,1248,2350,5000,6110,10,1,24516073,1922,2.97,0.37,12,0.04,2642.00,21113.00,10000,20240605,-21.60,7610,20240805,3.02,10000,-21.60,20240605,7610,3.02,20240805,10000,-21.60,20240605,7610,3.02,20240805,1.35,N,004980,5000,1248 억,,1389591,N,N,0,N,00,N
20241128,110210,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7850,10,2,0.13,55397980,7071,16.40,7770,7860,7770,10190,5490,7840,7834.53,5.67,0,-528,8080,7960,7840,7720,7600,8020,7780,1248,2350,5000,6110,10,1,24516073,1925,2.97,0.37,12,0.03,2642.00,21113.00,10000,20240605,-21.50,7610,20240805,3.15,10000,-21.50,20240605,7610,3.15,20240805,10000,-21.50,20240605,7610,3.15,20240805,1.35,N,004980,5000,1248 억,,1389591,N,N,0,N,00,N
20241128,100211,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7840,0,3,0.00,29201760,3733,8.66,7770,7860,7770,10190,5490,7840,7822.60,5.67,0,-887,8080,7960,7840,7720,7600,8020,7780,1248,2350,5000,6110,10,1,24516073,1922,2.97,0.37,12,0.02,2642.00,21113.00,10000,20240605,-21.60,7610,20240805,3.02,10000,-21.60,20240605,7610,3.02,20240805,10000,-21.60,20240605,7610,3.02,20240805,1.35,N,004980,5000,1248 억,,1389591,N,N,0,N,00,N
20241128,090210,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7780,-60,5,-0.77,6912360,889,2.06,7770,7820,7770,10190,5490,7840,7775.43,5.67,0,-2,8080,7960,7840,7720,7600,8020,7780,1248,2350,5000,6110,10,1,24516073,1907,2.94,0.37,12,0.00,2642.00,21113.00,10000,20240605,-22.20,7610,20240805,2.23,10000,-22.20,20240605,7610,2.23,20240805,10000,-22.20,20240605,7610,2.23,20240805,1.35,N,004980,5000,1248 억,,1389591,N,N,0,N,00,N
20241127,160208,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7840,70,2,0.90,337850400,43095,143.50,7810,7960,7720,10100,5440,7770,7839.67,5.63,0,8848,7930,7850,7750,7670,7570,7800,7620,1248,2330,5000,6060,10,1,24516073,1922,2.97,0.37,12,0.18,2642.00,21113.00,10000,20240605,-21.60,7610,20240805,3.02,10000,-21.60,20240605,7610,3.02,20240805,10000,-21.60,20240605,7610,3.02,20240805,1.35,N,004980,5000,1248 억,,1380938,N,N,4,N,00,N
20241127,150210,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7810,40,2,0.51,333056130,42483,141.46,7810,7960,7720,10100,5440,7770,7839.75,5.63,0,8750,7930,7850,7750,7670,7570,7800,7620,1248,2330,5000,6060,10,1,24516073,1915,2.96,0.37,12,0.17,2642.00,21113.00,10000,20240605,-21.90,7610,20240805,2.63,10000,-21.90,20240605,7610,2.63,20240805,10000,-21.90,20240605,7610,2.63,20240805,1.35,N,004980,5000,1248 억,,1380938,N,N,4,N,00,N
20241127,140210,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7800,30,2,0.39,306445380,39072,130.11,7810,7960,7720,10100,5440,7770,7843.09,5.63,0,8733,7930,7850,7750,7670,7570,7800,7620,1248,2330,5000,6060,10,1,24516073,1912,2.95,0.37,12,0.16,2642.00,21113.00,10000,20240605,-22.00,7610,20240805,2.50,10000,-22.00,20240605,7610,2.50,20240805,10000,-22.00,20240605,7610,2.50,20240805,1.35,N,004980,5000,1248 억,,1380938,N,N,4,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 20241128 160209 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7820 -20 5 -0.26 148051630 18896 43.84 7770 7870 7770 10190 5490 7840 7835.08 5.67 0 -5131 8080 7960 7840 7720 7600 8020 7780 1248 2350 5000 6110 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 1.35 N 004980 5000 1248 억 1389591 N N 0 N 00 N
3 20241128 150213 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7850 10 2 0.13 109332720 13948 32.36 7770 7870 7770 10190 5490 7840 7838.59 5.67 0 -1851 8080 7960 7840 7720 7600 8020 7780 1248 2350 5000 6110 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 1.35 N 004980 5000 1248 억 1389591 N N 0 N 00 N
4 20241128 140211 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7870 30 2 0.38 99518110 12697 29.46 7770 7870 7770 10190 5490 7840 7837.92 5.67 0 -1538 8080 7960 7840 7720 7600 8020 7780 1248 2350 5000 6110 10 1 24516073 1929 2.98 0.37 12 0.05 2642.00 21113.00 10000 20240605 -21.30 7610 20240805 3.42 10000 -21.30 20240605 7610 3.42 20240805 10000 -21.30 20240605 7610 3.42 20240805 1.35 N 004980 5000 1248 억 1389591 N N 0 N 00 N
5 20241128 130210 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7850 10 2 0.13 88441140 11287 26.18 7770 7860 7770 10190 5490 7840 7835.66 5.67 0 -1318 8080 7960 7840 7720 7600 8020 7780 1248 2350 5000 6110 10 1 24516073 1925 2.97 0.37 12 0.05 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 1.35 N 004980 5000 1248 억 1389591 N N 0 N 00 N
6 20241128 120211 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7840 0 3 0.00 79678710 10170 23.59 7770 7860 7770 10190 5490 7840 7834.68 5.67 0 -1296 8080 7960 7840 7720 7600 8020 7780 1248 2350 5000 6110 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 1.35 N 004980 5000 1248 억 1389591 N N 0 N 00 N
7 20241128 110210 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7850 10 2 0.13 55397980 7071 16.40 7770 7860 7770 10190 5490 7840 7834.53 5.67 0 -528 8080 7960 7840 7720 7600 8020 7780 1248 2350 5000 6110 10 1 24516073 1925 2.97 0.37 12 0.03 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 1.35 N 004980 5000 1248 억 1389591 N N 0 N 00 N
8 20241128 100211 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7840 0 3 0.00 29201760 3733 8.66 7770 7860 7770 10190 5490 7840 7822.60 5.67 0 -887 8080 7960 7840 7720 7600 8020 7780 1248 2350 5000 6110 10 1 24516073 1922 2.97 0.37 12 0.02 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 1.35 N 004980 5000 1248 억 1389591 N N 0 N 00 N
9 20241128 090210 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7780 -60 5 -0.77 6912360 889 2.06 7770 7820 7770 10190 5490 7840 7775.43 5.67 0 -2 8080 7960 7840 7720 7600 8020 7780 1248 2350 5000 6110 10 1 24516073 1907 2.94 0.37 12 0.00 2642.00 21113.00 10000 20240605 -22.20 7610 20240805 2.23 10000 -22.20 20240605 7610 2.23 20240805 10000 -22.20 20240605 7610 2.23 20240805 1.35 N 004980 5000 1248 억 1389591 N N 0 N 00 N
10 20241127 160208 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7840 70 2 0.90 337850400 43095 143.50 7810 7960 7720 10100 5440 7770 7839.67 5.63 0 8848 7930 7850 7750 7670 7570 7800 7620 1248 2330 5000 6060 10 1 24516073 1922 2.97 0.37 12 0.18 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 1.35 N 004980 5000 1248 억 1380938 N N 4 N 00 N
11 20241127 150210 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7810 40 2 0.51 333056130 42483 141.46 7810 7960 7720 10100 5440 7770 7839.75 5.63 0 8750 7930 7850 7750 7670 7570 7800 7620 1248 2330 5000 6060 10 1 24516073 1915 2.96 0.37 12 0.17 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 1.35 N 004980 5000 1248 억 1380938 N N 4 N 00 N
12 20241127 140210 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7800 30 2 0.39 306445380 39072 130.11 7810 7960 7720 10100 5440 7770 7843.09 5.63 0 8733 7930 7850 7750 7670 7570 7800 7620 1248 2330 5000 6060 10 1 24516073 1912 2.95 0.37 12 0.16 2642.00 21113.00 10000 20240605 -22.00 7610 20240805 2.50 10000 -22.00 20240605 7610 2.50 20240805 10000 -22.00 20240605 7610 2.50 20240805 1.35 N 004980 5000 1248 억 1380938 N N 4 N 00 N