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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004980/price/prices-20241201.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
20241210,160201,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7300,390,2,5.64,227461050,31463,37.95,6950,7380,6930,8980,4840,6910,7229.48,5.65,0,7795,7696,7302,7076,6682,6456,7190,6570,1248,2070,5000,5380,10,1,24516073,1790,2.76,0.35,12,0.13,2642.00,21113.00,10000,20240605,-27.00,6850,20241209,6.57,10000,-27.00,20240605,6850,6.57,20241209,10000,-27.00,20240605,6850,6.57,20241209,1.31,N,004980,5000,1248 억,,1385930,N,N,200,N,00,N
20241210,150201,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7310,400,2,5.79,211816210,29326,35.38,6950,7380,6930,8980,4840,6910,7222.81,5.65,0,7677,7696,7302,7076,6682,6456,7190,6570,1248,2070,5000,5380,10,1,24516073,1792,2.77,0.35,12,0.12,2642.00,21113.00,10000,20240605,-26.90,6850,20241209,6.72,10000,-26.90,20240605,6850,6.72,20241209,10000,-26.90,20240605,6850,6.72,20241209,1.31,N,004980,5000,1248 억,,1385930,N,N,122,N,00,N
20241210,140201,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7300,390,2,5.64,184563820,25601,30.88,6950,7380,6930,8980,4840,6910,7209.24,5.65,0,6270,7696,7302,7076,6682,6456,7190,6570,1248,2070,5000,5380,10,1,24516073,1790,2.76,0.35,12,0.10,2642.00,21113.00,10000,20240605,-27.00,6850,20241209,6.57,10000,-27.00,20240605,6850,6.57,20241209,10000,-27.00,20240605,6850,6.57,20241209,1.31,N,004980,5000,1248 억,,1385930,N,N,122,N,00,N
20241210,130200,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7280,370,2,5.35,161384260,22423,27.05,6950,7380,6930,8980,4840,6910,7197.26,5.65,0,5774,7696,7302,7076,6682,6456,7190,6570,1248,2070,5000,5380,10,1,24516073,1785,2.76,0.34,12,0.09,2642.00,21113.00,10000,20240605,-27.20,6850,20241209,6.28,10000,-27.20,20240605,6850,6.28,20241209,10000,-27.20,20240605,6850,6.28,20241209,1.31,N,004980,5000,1248 억,,1385930,N,N,122,N,00,N
20241210,120200,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7250,340,2,4.92,150107950,20871,25.18,6950,7380,6930,8980,4840,6910,7192.18,5.65,0,5129,7696,7302,7076,6682,6456,7190,6570,1248,2070,5000,5380,10,1,24516073,1777,2.74,0.34,12,0.09,2642.00,21113.00,10000,20240605,-27.50,6850,20241209,5.84,10000,-27.50,20240605,6850,5.84,20241209,10000,-27.50,20240605,6850,5.84,20241209,1.31,N,004980,5000,1248 억,,1385930,N,N,122,N,00,N
20241210,110200,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7220,310,2,4.49,130946880,18229,21.99,6950,7380,6930,8980,4840,6910,7183.44,5.65,0,4718,7696,7302,7076,6682,6456,7190,6570,1248,2070,5000,5380,10,1,24516073,1770,2.73,0.34,12,0.07,2642.00,21113.00,10000,20240605,-27.80,6850,20241209,5.40,10000,-27.80,20240605,6850,5.40,20241209,10000,-27.80,20240605,6850,5.40,20241209,1.31,N,004980,5000,1248 억,,1385930,N,N,122,N,00,N
20241210,100200,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7250,340,2,4.92,87866680,12322,14.86,6950,7250,6930,8980,4840,6910,7130.88,5.65,0,2724,7696,7302,7076,6682,6456,7190,6570,1248,2070,5000,5380,10,1,24516073,1777,2.74,0.34,12,0.05,2642.00,21113.00,10000,20240605,-27.50,6850,20241209,5.84,10000,-27.50,20240605,6850,5.84,20241209,10000,-27.50,20240605,6850,5.84,20241209,1.31,N,004980,5000,1248 억,,1385930,N,N,122,N,00,N
20241210,090202,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,6950,40,2,0.58,4065890,585,0.71,6950,6990,6950,8980,4840,6910,6950.24,5.65,0,46,7696,7302,7076,6682,6456,7190,6570,1248,2070,5000,5380,10,1,24516073,1704,2.63,0.33,12,0.00,2642.00,21113.00,10000,20240605,-30.50,6850,20241209,1.46,10000,-30.50,20240605,6850,1.46,20241209,10000,-30.50,20240605,6850,1.46,20241209,1.31,N,004980,5000,1248 억,,1385930,N,N,122,N,00,N
20241209,160159,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,6910,-560,5,-7.50,582900560,82712,149.05,7310,7470,6850,9710,5230,7470,7047.46,5.72,0,-20070,7790,7630,7480,7320,7170,7555,7245,1248,2240,5000,5820,10,1,24516073,1694,2.62,0.33,12,0.34,2642.00,21113.00,10000,20240605,-30.90,6850,20241209,0.88,10000,-30.90,20240605,6850,0.88,20241209,10000,-30.90,20240605,6850,0.88,20241209,1.34,N,004980,5000,1248 억,,1401221,N,N,122,N,00,N
20241209,150200,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,6960,-510,5,-6.83,533316590,75516,136.08,7310,7470,6910,9710,5230,7470,7062.30,5.72,0,-20251,7790,7630,7480,7320,7170,7555,7245,1248,2240,5000,5820,10,1,24516073,1706,2.63,0.33,12,0.31,2642.00,21113.00,10000,20240605,-30.40,6910,20241209,0.72,10000,-30.40,20240605,6910,0.72,20241209,10000,-30.40,20240605,6910,0.72,20241209,1.34,N,004980,5000,1248 억,,1401221,N,N,20,N,00,N
20241209,140201,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,7030,-440,5,-5.89,355208580,50010,90.12,7310,7470,7000,9710,5230,7470,7102.75,5.72,0,-12164,7790,7630,7480,7320,7170,7555,7245,1248,2240,5000,5820,10,1,24516073,1723,2.66,0.33,12,0.20,2642.00,21113.00,10000,20240605,-29.70,7000,20241209,0.43,10000,-29.70,20240605,7000,0.43,20241209,10000,-29.70,20240605,7000,0.43,20241209,1.34,N,004980,5000,1248 억,,1401221,N,N,20,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 20241210 160201 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7300 390 2 5.64 227461050 31463 37.95 6950 7380 6930 8980 4840 6910 7229.48 5.65 0 7795 7696 7302 7076 6682 6456 7190 6570 1248 2070 5000 5380 10 1 24516073 1790 2.76 0.35 12 0.13 2642.00 21113.00 10000 20240605 -27.00 6850 20241209 6.57 10000 -27.00 20240605 6850 6.57 20241209 10000 -27.00 20240605 6850 6.57 20241209 1.31 N 004980 5000 1248 억 1385930 N N 200 N 00 N
3 20241210 150201 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7310 400 2 5.79 211816210 29326 35.38 6950 7380 6930 8980 4840 6910 7222.81 5.65 0 7677 7696 7302 7076 6682 6456 7190 6570 1248 2070 5000 5380 10 1 24516073 1792 2.77 0.35 12 0.12 2642.00 21113.00 10000 20240605 -26.90 6850 20241209 6.72 10000 -26.90 20240605 6850 6.72 20241209 10000 -26.90 20240605 6850 6.72 20241209 1.31 N 004980 5000 1248 억 1385930 N N 122 N 00 N
4 20241210 140201 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7300 390 2 5.64 184563820 25601 30.88 6950 7380 6930 8980 4840 6910 7209.24 5.65 0 6270 7696 7302 7076 6682 6456 7190 6570 1248 2070 5000 5380 10 1 24516073 1790 2.76 0.35 12 0.10 2642.00 21113.00 10000 20240605 -27.00 6850 20241209 6.57 10000 -27.00 20240605 6850 6.57 20241209 10000 -27.00 20240605 6850 6.57 20241209 1.31 N 004980 5000 1248 억 1385930 N N 122 N 00 N
5 20241210 130200 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7280 370 2 5.35 161384260 22423 27.05 6950 7380 6930 8980 4840 6910 7197.26 5.65 0 5774 7696 7302 7076 6682 6456 7190 6570 1248 2070 5000 5380 10 1 24516073 1785 2.76 0.34 12 0.09 2642.00 21113.00 10000 20240605 -27.20 6850 20241209 6.28 10000 -27.20 20240605 6850 6.28 20241209 10000 -27.20 20240605 6850 6.28 20241209 1.31 N 004980 5000 1248 억 1385930 N N 122 N 00 N
6 20241210 120200 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7250 340 2 4.92 150107950 20871 25.18 6950 7380 6930 8980 4840 6910 7192.18 5.65 0 5129 7696 7302 7076 6682 6456 7190 6570 1248 2070 5000 5380 10 1 24516073 1777 2.74 0.34 12 0.09 2642.00 21113.00 10000 20240605 -27.50 6850 20241209 5.84 10000 -27.50 20240605 6850 5.84 20241209 10000 -27.50 20240605 6850 5.84 20241209 1.31 N 004980 5000 1248 억 1385930 N N 122 N 00 N
7 20241210 110200 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7220 310 2 4.49 130946880 18229 21.99 6950 7380 6930 8980 4840 6910 7183.44 5.65 0 4718 7696 7302 7076 6682 6456 7190 6570 1248 2070 5000 5380 10 1 24516073 1770 2.73 0.34 12 0.07 2642.00 21113.00 10000 20240605 -27.80 6850 20241209 5.40 10000 -27.80 20240605 6850 5.40 20241209 10000 -27.80 20240605 6850 5.40 20241209 1.31 N 004980 5000 1248 억 1385930 N N 122 N 00 N
8 20241210 100200 55 60.00 KOSPI 비금속광물 N N N Y 60 N 7250 340 2 4.92 87866680 12322 14.86 6950 7250 6930 8980 4840 6910 7130.88 5.65 0 2724 7696 7302 7076 6682 6456 7190 6570 1248 2070 5000 5380 10 1 24516073 1777 2.74 0.34 12 0.05 2642.00 21113.00 10000 20240605 -27.50 6850 20241209 5.84 10000 -27.50 20240605 6850 5.84 20241209 10000 -27.50 20240605 6850 5.84 20241209 1.31 N 004980 5000 1248 억 1385930 N N 122 N 00 N
9 20241210 090202 55 60.00 KOSPI 비금속광물 N N N Y 60 N 6950 40 2 0.58 4065890 585 0.71 6950 6990 6950 8980 4840 6910 6950.24 5.65 0 46 7696 7302 7076 6682 6456 7190 6570 1248 2070 5000 5380 10 1 24516073 1704 2.63 0.33 12 0.00 2642.00 21113.00 10000 20240605 -30.50 6850 20241209 1.46 10000 -30.50 20240605 6850 1.46 20241209 10000 -30.50 20240605 6850 1.46 20241209 1.31 N 004980 5000 1248 억 1385930 N N 122 N 00 N
10 20241209 160159 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 6910 -560 5 -7.50 582900560 82712 149.05 7310 7470 6850 9710 5230 7470 7047.46 5.72 0 -20070 7790 7630 7480 7320 7170 7555 7245 1248 2240 5000 5820 10 1 24516073 1694 2.62 0.33 12 0.34 2642.00 21113.00 10000 20240605 -30.90 6850 20241209 0.88 10000 -30.90 20240605 6850 0.88 20241209 10000 -30.90 20240605 6850 0.88 20241209 1.34 N 004980 5000 1248 억 1401221 N N 122 N 00 N
11 20241209 150200 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 6960 -510 5 -6.83 533316590 75516 136.08 7310 7470 6910 9710 5230 7470 7062.30 5.72 0 -20251 7790 7630 7480 7320 7170 7555 7245 1248 2240 5000 5820 10 1 24516073 1706 2.63 0.33 12 0.31 2642.00 21113.00 10000 20240605 -30.40 6910 20241209 0.72 10000 -30.40 20240605 6910 0.72 20241209 10000 -30.40 20240605 6910 0.72 20241209 1.34 N 004980 5000 1248 억 1401221 N N 20 N 00 N
12 20241209 140201 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 7030 -440 5 -5.89 355208580 50010 90.12 7310 7470 7000 9710 5230 7470 7102.75 5.72 0 -12164 7790 7630 7480 7320 7170 7555 7245 1248 2240 5000 5820 10 1 24516073 1723 2.66 0.33 12 0.20 2642.00 21113.00 10000 20240605 -29.70 7000 20241209 0.43 10000 -29.70 20240605 7000 0.43 20241209 10000 -29.70 20240605 7000 0.43 20241209 1.34 N 004980 5000 1248 억 1401221 N N 20 N 00 N