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
004870/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
20241121,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,639,3,2,0.47,924870358,1479490,141.86,639,643,612,826,446,636,625.13,0.97,0,225391,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,718,15.59,0.43,12,1.32,41.00,1493.00,999,20241031,-36.04,425,20240419,50.35,999,-36.04,20241031,425,50.35,20240419,999,-36.04,20241031,425,50.35,20240419,0.00,N,004870,500,562 억,,1087792,N,N,1,N,00,N
20241121,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,636,0,3,0.00,889368873,1423785,136.52,639,643,612,826,446,636,624.65,0.97,0,247532,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,715,15.51,0.43,12,1.27,41.00,1493.00,999,20241031,-36.34,425,20240419,49.65,999,-36.34,20241031,425,49.65,20240419,999,-36.34,20241031,425,49.65,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
20241121,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,635,-1,5,-0.16,797031926,1278960,122.63,639,639,612,826,446,636,623.19,0.97,0,293203,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,714,15.49,0.43,12,1.14,41.00,1493.00,999,20241031,-36.44,425,20240419,49.41,999,-36.44,20241031,425,49.41,20240419,999,-36.44,20241031,425,49.41,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
20241121,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,628,-8,5,-1.26,561812417,903835,86.66,639,639,612,826,446,636,621.59,0.97,0,121483,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,706,15.32,0.42,12,0.80,41.00,1493.00,999,20241031,-37.14,425,20240419,47.76,999,-37.14,20241031,425,47.76,20240419,999,-37.14,20241031,425,47.76,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
20241121,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,625,-11,5,-1.73,507351873,816518,78.29,639,639,612,826,446,636,621.36,0.97,0,84609,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,703,15.24,0.42,12,0.73,41.00,1493.00,999,20241031,-37.44,425,20240419,47.06,999,-37.44,20241031,425,47.06,20240419,999,-37.44,20241031,425,47.06,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
20241121,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,623,-13,5,-2.04,461176054,742407,71.18,639,639,612,826,446,636,621.19,0.97,0,74926,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,700,15.20,0.42,12,0.66,41.00,1493.00,999,20241031,-37.64,425,20240419,46.59,999,-37.64,20241031,425,46.59,20240419,999,-37.64,20241031,425,46.59,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
20241121,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,613,-23,5,-3.62,284280535,456370,43.76,639,639,613,826,446,636,622.92,0.97,0,-25397,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,689,14.95,0.41,12,0.41,41.00,1493.00,999,20241031,-38.64,425,20240419,44.24,999,-38.64,20241031,425,44.24,20240419,999,-38.64,20241031,425,44.24,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
20241121,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,635,-1,5,-0.16,18694556,29357,2.81,639,639,635,826,446,636,636.80,0.97,0,-19946,666,651,640,625,614,645,619,562,190,500,450,1,1,112419447,714,15.49,0.43,12,0.03,41.00,1493.00,999,20241031,-36.44,425,20240419,49.41,999,-36.44,20241031,425,49.41,20240419,999,-36.44,20241031,425,49.41,20240419,0.00,N,004870,500,562 억,,1087792,N,N,5,N,00,N
20241120,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,636,-9,5,-1.40,650254331,1013353,96.41,655,655,629,838,452,645,641.72,0.81,0,176692,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,715,15.51,0.43,12,0.90,41.00,1493.00,999,20241031,-36.34,425,20240419,49.65,999,-36.34,20241031,425,49.65,20240419,999,-36.34,20241031,425,49.65,20240419,0.00,N,004870,500,562 억,,910699,N,N,5,N,00,N
20241120,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,638,-7,5,-1.09,564191528,877904,83.52,655,655,629,838,452,645,642.66,0.81,0,154509,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,717,15.56,0.43,12,0.78,41.00,1493.00,999,20241031,-36.14,425,20240419,50.12,999,-36.14,20241031,425,50.12,20240419,999,-36.14,20241031,425,50.12,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,N,00,N
20241120,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,642,-3,5,-0.47,462710569,719622,68.46,655,655,629,838,452,645,642.99,0.81,0,138518,688,666,652,630,616,677,641,562,193,500,460,1,1,112419447,722,15.66,0.43,12,0.64,41.00,1493.00,999,20241031,-35.74,425,20240419,51.06,999,-35.74,20241031,425,51.06,20240419,999,-35.74,20241031,425,51.06,20240419,0.00,N,004870,500,562 억,,910699,N,N,0,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 160158 57 100.00 KOSPI 비금속광물 N N N N N 639 3 2 0.47 924870358 1479490 141.86 639 643 612 826 446 636 625.13 0.97 0 225391 666 651 640 625 614 645 619 562 190 500 450 1 1 112419447 718 15.59 0.43 12 1.32 41.00 1493.00 999 20241031 -36.04 425 20240419 50.35 999 -36.04 20241031 425 50.35 20240419 999 -36.04 20241031 425 50.35 20240419 0.00 N 004870 500 562 억 1087792 N N 1 N 00 N
3 20241121 150202 57 100.00 KOSPI 비금속광물 N N N N N 636 0 3 0.00 889368873 1423785 136.52 639 643 612 826 446 636 624.65 0.97 0 247532 666 651 640 625 614 645 619 562 190 500 450 1 1 112419447 715 15.51 0.43 12 1.27 41.00 1493.00 999 20241031 -36.34 425 20240419 49.65 999 -36.34 20241031 425 49.65 20240419 999 -36.34 20241031 425 49.65 20240419 0.00 N 004870 500 562 억 1087792 N N 5 N 00 N
4 20241121 140202 57 100.00 KOSPI 비금속광물 N N N N N 635 -1 5 -0.16 797031926 1278960 122.63 639 639 612 826 446 636 623.19 0.97 0 293203 666 651 640 625 614 645 619 562 190 500 450 1 1 112419447 714 15.49 0.43 12 1.14 41.00 1493.00 999 20241031 -36.44 425 20240419 49.41 999 -36.44 20241031 425 49.41 20240419 999 -36.44 20241031 425 49.41 20240419 0.00 N 004870 500 562 억 1087792 N N 5 N 00 N
5 20241121 130202 57 100.00 KOSPI 비금속광물 N N N N N 628 -8 5 -1.26 561812417 903835 86.66 639 639 612 826 446 636 621.59 0.97 0 121483 666 651 640 625 614 645 619 562 190 500 450 1 1 112419447 706 15.32 0.42 12 0.80 41.00 1493.00 999 20241031 -37.14 425 20240419 47.76 999 -37.14 20241031 425 47.76 20240419 999 -37.14 20241031 425 47.76 20240419 0.00 N 004870 500 562 억 1087792 N N 5 N 00 N
6 20241121 120200 57 100.00 KOSPI 비금속광물 N N N N N 625 -11 5 -1.73 507351873 816518 78.29 639 639 612 826 446 636 621.36 0.97 0 84609 666 651 640 625 614 645 619 562 190 500 450 1 1 112419447 703 15.24 0.42 12 0.73 41.00 1493.00 999 20241031 -37.44 425 20240419 47.06 999 -37.44 20241031 425 47.06 20240419 999 -37.44 20241031 425 47.06 20240419 0.00 N 004870 500 562 억 1087792 N N 5 N 00 N
7 20241121 110200 57 100.00 KOSPI 비금속광물 N N N N N 623 -13 5 -2.04 461176054 742407 71.18 639 639 612 826 446 636 621.19 0.97 0 74926 666 651 640 625 614 645 619 562 190 500 450 1 1 112419447 700 15.20 0.42 12 0.66 41.00 1493.00 999 20241031 -37.64 425 20240419 46.59 999 -37.64 20241031 425 46.59 20240419 999 -37.64 20241031 425 46.59 20240419 0.00 N 004870 500 562 억 1087792 N N 5 N 00 N
8 20241121 100201 57 100.00 KOSPI 비금속광물 N N N N N 613 -23 5 -3.62 284280535 456370 43.76 639 639 613 826 446 636 622.92 0.97 0 -25397 666 651 640 625 614 645 619 562 190 500 450 1 1 112419447 689 14.95 0.41 12 0.41 41.00 1493.00 999 20241031 -38.64 425 20240419 44.24 999 -38.64 20241031 425 44.24 20240419 999 -38.64 20241031 425 44.24 20240419 0.00 N 004870 500 562 억 1087792 N N 5 N 00 N
9 20241121 090200 57 100.00 KOSPI 비금속광물 N N N N N 635 -1 5 -0.16 18694556 29357 2.81 639 639 635 826 446 636 636.80 0.97 0 -19946 666 651 640 625 614 645 619 562 190 500 450 1 1 112419447 714 15.49 0.43 12 0.03 41.00 1493.00 999 20241031 -36.44 425 20240419 49.41 999 -36.44 20241031 425 49.41 20240419 999 -36.44 20241031 425 49.41 20240419 0.00 N 004870 500 562 억 1087792 N N 5 N 00 N
10 20241120 160200 57 100.00 KOSPI 비금속광물 N N N N N 636 -9 5 -1.40 650254331 1013353 96.41 655 655 629 838 452 645 641.72 0.81 0 176692 688 666 652 630 616 677 641 562 193 500 460 1 1 112419447 715 15.51 0.43 12 0.90 41.00 1493.00 999 20241031 -36.34 425 20240419 49.65 999 -36.34 20241031 425 49.65 20240419 999 -36.34 20241031 425 49.65 20240419 0.00 N 004870 500 562 억 910699 N N 5 N 00 N
11 20241120 150201 57 100.00 KOSPI 비금속광물 N N N N N 638 -7 5 -1.09 564191528 877904 83.52 655 655 629 838 452 645 642.66 0.81 0 154509 688 666 652 630 616 677 641 562 193 500 460 1 1 112419447 717 15.56 0.43 12 0.78 41.00 1493.00 999 20241031 -36.14 425 20240419 50.12 999 -36.14 20241031 425 50.12 20240419 999 -36.14 20241031 425 50.12 20240419 0.00 N 004870 500 562 억 910699 N N 0 N 00 N
12 20241120 140202 57 100.00 KOSPI 비금속광물 N N N N N 642 -3 5 -0.47 462710569 719622 68.46 655 655 629 838 452 645 642.99 0.81 0 138518 688 666 652 630 616 677 641 562 193 500 460 1 1 112419447 722 15.66 0.43 12 0.64 41.00 1493.00 999 20241031 -35.74 425 20240419 51.06 999 -35.74 20241031 425 51.06 20240419 999 -35.74 20241031 425 51.06 20240419 0.00 N 004870 500 562 억 910699 N N 0 N 00 N