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
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
20241128,160207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,677,28,2,4.31,914939039,1376948,143.22,644,678,625,843,455,649,664.40,0.98,0,-47143,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,761,16.51,0.45,12,1.22,41.00,1493.00,999,20241031,-32.23,425,20240419,59.29,999,-32.23,20241031,425,59.29,20240419,999,-32.23,20241031,425,59.29,20240419,0.00,N,004870,500,562 억,,1105465,N,N,4,N,00,N
20241128,150211,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,668,19,2,2.93,820628490,1236973,128.66,644,678,625,843,455,649,663.42,0.98,0,-37567,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,751,16.29,0.45,12,1.10,41.00,1493.00,999,20241031,-33.13,425,20240419,57.18,999,-33.13,20241031,425,57.18,20240419,999,-33.13,20241031,425,57.18,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
20241128,140209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,673,24,2,3.70,613487547,928736,96.60,644,678,625,843,455,649,660.56,0.98,0,60005,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,757,16.41,0.45,12,0.83,41.00,1493.00,999,20241031,-32.63,425,20240419,58.35,999,-32.63,20241031,425,58.35,20240419,999,-32.63,20241031,425,58.35,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
20241128,130208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,663,14,2,2.16,472380835,717976,74.68,644,671,625,843,455,649,657.93,0.98,0,75713,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,745,16.17,0.44,12,0.64,41.00,1493.00,999,20241031,-33.63,425,20240419,56.00,999,-33.63,20241031,425,56.00,20240419,999,-33.63,20241031,425,56.00,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
20241128,120209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,660,11,2,1.69,340477266,519844,54.07,644,668,625,843,455,649,654.96,0.98,0,62131,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,742,16.10,0.44,12,0.46,41.00,1493.00,999,20241031,-33.93,425,20240419,55.29,999,-33.93,20241031,425,55.29,20240419,999,-33.93,20241031,425,55.29,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
20241128,110208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,663,14,2,2.16,281817027,431191,44.85,644,663,625,843,455,649,653.58,0.98,0,80012,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,745,16.17,0.44,12,0.38,41.00,1493.00,999,20241031,-33.63,425,20240419,56.00,999,-33.63,20241031,425,56.00,20240419,999,-33.63,20241031,425,56.00,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
20241128,100209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,655,6,2,0.92,190892069,292912,30.47,644,662,625,843,455,649,651.70,0.98,0,68816,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,736,15.98,0.44,12,0.26,41.00,1493.00,999,20241031,-34.43,425,20240419,54.12,999,-34.43,20241031,425,54.12,20240419,999,-34.43,20241031,425,54.12,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
20241128,090208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,643,-6,5,-0.92,23187875,36251,3.77,644,647,625,843,455,649,639.65,0.98,0,1658,683,665,654,636,625,660,631,562,194,500,460,1,1,112419447,723,15.68,0.43,12,0.03,41.00,1493.00,999,20241031,-35.64,425,20240419,51.29,999,-35.64,20241031,425,51.29,20240419,999,-35.64,20241031,425,51.29,20240419,0.00,N,004870,500,562 억,,1105465,N,N,3,N,00,N
20241127,160206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,649,-27,5,-3.99,615323248,941131,69.17,671,672,643,878,474,676,653.86,1.04,0,-73075,703,689,669,655,635,696,662,562,202,500,480,1,1,112419447,730,15.83,0.43,12,0.84,41.00,1493.00,999,20241031,-35.04,425,20240419,52.71,999,-35.04,20241031,425,52.71,20240419,999,-35.04,20241031,425,52.71,20240419,0.00,N,004870,500,562 억,,1173666,N,N,3,N,00,N
20241127,150208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,648,-28,5,-4.14,579232626,885583,65.08,671,672,643,878,474,676,654.07,1.04,0,-64812,703,689,669,655,635,696,662,562,202,500,480,1,1,112419447,728,15.80,0.43,12,0.79,41.00,1493.00,999,20241031,-35.14,425,20240419,52.47,999,-35.14,20241031,425,52.47,20240419,999,-35.14,20241031,425,52.47,20240419,0.00,N,004870,500,562 억,,1173666,N,N,2,N,00,N
20241127,140208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,650,-26,5,-3.85,530011703,809742,59.51,671,672,643,878,474,676,654.54,1.04,0,-61679,703,689,669,655,635,696,662,562,202,500,480,1,1,112419447,731,15.85,0.44,12,0.72,41.00,1493.00,999,20241031,-34.93,425,20240419,52.94,999,-34.93,20241031,425,52.94,20240419,999,-34.93,20241031,425,52.94,20240419,0.00,N,004870,500,562 억,,1173666,N,N,2,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 160207 57 100.00 KOSPI 비금속광물 N N N N N 677 28 2 4.31 914939039 1376948 143.22 644 678 625 843 455 649 664.40 0.98 0 -47143 683 665 654 636 625 660 631 562 194 500 460 1 1 112419447 761 16.51 0.45 12 1.22 41.00 1493.00 999 20241031 -32.23 425 20240419 59.29 999 -32.23 20241031 425 59.29 20240419 999 -32.23 20241031 425 59.29 20240419 0.00 N 004870 500 562 억 1105465 N N 4 N 00 N
3 20241128 150211 57 100.00 KOSPI 비금속광물 N N N N N 668 19 2 2.93 820628490 1236973 128.66 644 678 625 843 455 649 663.42 0.98 0 -37567 683 665 654 636 625 660 631 562 194 500 460 1 1 112419447 751 16.29 0.45 12 1.10 41.00 1493.00 999 20241031 -33.13 425 20240419 57.18 999 -33.13 20241031 425 57.18 20240419 999 -33.13 20241031 425 57.18 20240419 0.00 N 004870 500 562 억 1105465 N N 3 N 00 N
4 20241128 140209 57 100.00 KOSPI 비금속광물 N N N N N 673 24 2 3.70 613487547 928736 96.60 644 678 625 843 455 649 660.56 0.98 0 60005 683 665 654 636 625 660 631 562 194 500 460 1 1 112419447 757 16.41 0.45 12 0.83 41.00 1493.00 999 20241031 -32.63 425 20240419 58.35 999 -32.63 20241031 425 58.35 20240419 999 -32.63 20241031 425 58.35 20240419 0.00 N 004870 500 562 억 1105465 N N 3 N 00 N
5 20241128 130208 57 100.00 KOSPI 비금속광물 N N N N N 663 14 2 2.16 472380835 717976 74.68 644 671 625 843 455 649 657.93 0.98 0 75713 683 665 654 636 625 660 631 562 194 500 460 1 1 112419447 745 16.17 0.44 12 0.64 41.00 1493.00 999 20241031 -33.63 425 20240419 56.00 999 -33.63 20241031 425 56.00 20240419 999 -33.63 20241031 425 56.00 20240419 0.00 N 004870 500 562 억 1105465 N N 3 N 00 N
6 20241128 120209 57 100.00 KOSPI 비금속광물 N N N N N 660 11 2 1.69 340477266 519844 54.07 644 668 625 843 455 649 654.96 0.98 0 62131 683 665 654 636 625 660 631 562 194 500 460 1 1 112419447 742 16.10 0.44 12 0.46 41.00 1493.00 999 20241031 -33.93 425 20240419 55.29 999 -33.93 20241031 425 55.29 20240419 999 -33.93 20241031 425 55.29 20240419 0.00 N 004870 500 562 억 1105465 N N 3 N 00 N
7 20241128 110208 57 100.00 KOSPI 비금속광물 N N N N N 663 14 2 2.16 281817027 431191 44.85 644 663 625 843 455 649 653.58 0.98 0 80012 683 665 654 636 625 660 631 562 194 500 460 1 1 112419447 745 16.17 0.44 12 0.38 41.00 1493.00 999 20241031 -33.63 425 20240419 56.00 999 -33.63 20241031 425 56.00 20240419 999 -33.63 20241031 425 56.00 20240419 0.00 N 004870 500 562 억 1105465 N N 3 N 00 N
8 20241128 100209 57 100.00 KOSPI 비금속광물 N N N N N 655 6 2 0.92 190892069 292912 30.47 644 662 625 843 455 649 651.70 0.98 0 68816 683 665 654 636 625 660 631 562 194 500 460 1 1 112419447 736 15.98 0.44 12 0.26 41.00 1493.00 999 20241031 -34.43 425 20240419 54.12 999 -34.43 20241031 425 54.12 20240419 999 -34.43 20241031 425 54.12 20240419 0.00 N 004870 500 562 억 1105465 N N 3 N 00 N
9 20241128 090208 57 100.00 KOSPI 비금속광물 N N N N N 643 -6 5 -0.92 23187875 36251 3.77 644 647 625 843 455 649 639.65 0.98 0 1658 683 665 654 636 625 660 631 562 194 500 460 1 1 112419447 723 15.68 0.43 12 0.03 41.00 1493.00 999 20241031 -35.64 425 20240419 51.29 999 -35.64 20241031 425 51.29 20240419 999 -35.64 20241031 425 51.29 20240419 0.00 N 004870 500 562 억 1105465 N N 3 N 00 N
10 20241127 160206 57 100.00 KOSPI 비금속광물 N N N N N 649 -27 5 -3.99 615323248 941131 69.17 671 672 643 878 474 676 653.86 1.04 0 -73075 703 689 669 655 635 696 662 562 202 500 480 1 1 112419447 730 15.83 0.43 12 0.84 41.00 1493.00 999 20241031 -35.04 425 20240419 52.71 999 -35.04 20241031 425 52.71 20240419 999 -35.04 20241031 425 52.71 20240419 0.00 N 004870 500 562 억 1173666 N N 3 N 00 N
11 20241127 150208 57 100.00 KOSPI 비금속광물 N N N N N 648 -28 5 -4.14 579232626 885583 65.08 671 672 643 878 474 676 654.07 1.04 0 -64812 703 689 669 655 635 696 662 562 202 500 480 1 1 112419447 728 15.80 0.43 12 0.79 41.00 1493.00 999 20241031 -35.14 425 20240419 52.47 999 -35.14 20241031 425 52.47 20240419 999 -35.14 20241031 425 52.47 20240419 0.00 N 004870 500 562 억 1173666 N N 2 N 00 N
12 20241127 140208 57 100.00 KOSPI 비금속광물 N N N N N 650 -26 5 -3.85 530011703 809742 59.51 671 672 643 878 474 676 654.54 1.04 0 -61679 703 689 669 655 635 696 662 562 202 500 480 1 1 112419447 731 15.85 0.44 12 0.72 41.00 1493.00 999 20241031 -34.93 425 20240419 52.94 999 -34.93 20241031 425 52.94 20240419 999 -34.93 20241031 425 52.94 20240419 0.00 N 004870 500 562 억 1173666 N N 2 N 00 N