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
004870/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
20241210,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,667,40,2,6.38,1248412922,1888692,90.67,627,676,626,815,439,627,660.99,0.32,0,545327,693,660,639,606,585,649,595,562,188,500,450,1,1,112419447,750,16.27,0.45,12,1.68,41.00,1493.00,999,20241031,-33.23,425,20240419,56.94,999,-33.23,20241031,425,56.94,20240419,999,-33.23,20241031,425,56.94,20240419,0.00,N,004870,500,562 억,,358785,N,N,4,N,00,N
20241210,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,658,31,2,4.94,1178020891,1782539,85.57,627,676,626,815,439,627,660.87,0.32,0,519555,693,660,639,606,585,649,595,562,188,500,450,1,1,112419447,740,16.05,0.44,12,1.59,41.00,1493.00,999,20241031,-34.13,425,20240419,54.82,999,-34.13,20241031,425,54.82,20240419,999,-34.13,20241031,425,54.82,20240419,0.00,N,004870,500,562 억,,358785,N,N,0,N,00,N
20241210,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,659,32,2,5.10,1119984588,1694396,81.34,627,676,626,815,439,627,660.99,0.32,0,500932,693,660,639,606,585,649,595,562,188,500,450,1,1,112419447,741,16.07,0.44,12,1.51,41.00,1493.00,999,20241031,-34.03,425,20240419,55.06,999,-34.03,20241031,425,55.06,20240419,999,-34.03,20241031,425,55.06,20240419,0.00,N,004870,500,562 억,,358785,N,N,0,N,00,N
20241210,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,661,34,2,5.42,1047000968,1583811,76.03,627,676,626,815,439,627,661.06,0.32,0,490744,693,660,639,606,585,649,595,562,188,500,450,1,1,112419447,743,16.12,0.44,12,1.41,41.00,1493.00,999,20241031,-33.83,425,20240419,55.53,999,-33.83,20241031,425,55.53,20240419,999,-33.83,20241031,425,55.53,20240419,0.00,N,004870,500,562 억,,358785,N,N,0,N,00,N
20241210,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,667,40,2,6.38,924474903,1398099,67.12,627,676,626,815,439,627,661.24,0.32,0,479276,693,660,639,606,585,649,595,562,188,500,450,1,1,112419447,750,16.27,0.45,12,1.24,41.00,1493.00,999,20241031,-33.23,425,20240419,56.94,999,-33.23,20241031,425,56.94,20240419,999,-33.23,20241031,425,56.94,20240419,0.00,N,004870,500,562 억,,358785,N,N,0,N,00,N
20241210,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,665,38,2,6.06,802815768,1215428,58.35,627,676,626,815,439,627,660.52,0.32,0,410940,693,660,639,606,585,649,595,562,188,500,450,1,1,112419447,748,16.22,0.45,12,1.08,41.00,1493.00,999,20241031,-33.43,425,20240419,56.47,999,-33.43,20241031,425,56.47,20240419,999,-33.43,20241031,425,56.47,20240419,0.00,N,004870,500,562 억,,358785,N,N,0,N,00,N
20241210,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,663,36,2,5.74,594938947,903625,43.38,627,676,626,815,439,627,658.39,0.32,0,279012,693,660,639,606,585,649,595,562,188,500,450,1,1,112419447,745,16.17,0.44,12,0.80,41.00,1493.00,999,20241031,-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,,358785,N,N,0,N,00,N
20241210,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,637,10,2,1.59,19994302,31681,1.52,627,637,626,815,439,627,631.11,0.32,0,-5112,693,660,639,606,585,649,595,562,188,500,450,1,1,112419447,716,15.54,0.43,12,0.03,41.00,1493.00,999,20241031,-36.24,425,20240419,49.88,999,-36.24,20241031,425,49.88,20240419,999,-36.24,20241031,425,49.88,20240419,0.00,N,004870,500,562 억,,358785,N,N,0,N,00,N
20241209,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,627,-23,5,-3.54,1321014276,2070131,11.84,650,672,618,845,455,650,638.13,0.12,0,228062,819,734,687,602,555,711,579,562,195,500,460,1,1,112419447,705,15.29,0.42,12,1.84,41.00,1493.00,999,20241031,-37.24,425,20240419,47.53,999,-37.24,20241031,425,47.53,20240419,999,-37.24,20241031,425,47.53,20240419,0.00,N,004870,500,562 억,,129769,N,N,0,N,00,N
20241209,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,628,-22,5,-3.38,1261469966,1975061,11.30,650,672,618,845,455,650,638.69,0.12,0,250783,819,734,687,602,555,711,579,562,195,500,460,1,1,112419447,706,15.32,0.42,12,1.76,41.00,1493.00,999,20241031,-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,,129769,N,N,0,N,00,N
20241209,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,630,-20,5,-3.08,1197359372,1873120,10.71,650,672,618,845,455,650,639.22,0.12,0,288120,819,734,687,602,555,711,579,562,195,500,460,1,1,112419447,708,15.37,0.42,12,1.67,41.00,1493.00,999,20241031,-36.94,425,20240419,48.24,999,-36.94,20241031,425,48.24,20240419,999,-36.94,20241031,425,48.24,20240419,0.00,N,004870,500,562 억,,129769,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 20241210 160200 57 100.00 KOSPI 비금속광물 N N N N N 667 40 2 6.38 1248412922 1888692 90.67 627 676 626 815 439 627 660.99 0.32 0 545327 693 660 639 606 585 649 595 562 188 500 450 1 1 112419447 750 16.27 0.45 12 1.68 41.00 1493.00 999 20241031 -33.23 425 20240419 56.94 999 -33.23 20241031 425 56.94 20240419 999 -33.23 20241031 425 56.94 20240419 0.00 N 004870 500 562 억 358785 N N 4 N 00 N
3 20241210 150159 57 100.00 KOSPI 비금속광물 N N N N N 658 31 2 4.94 1178020891 1782539 85.57 627 676 626 815 439 627 660.87 0.32 0 519555 693 660 639 606 585 649 595 562 188 500 450 1 1 112419447 740 16.05 0.44 12 1.59 41.00 1493.00 999 20241031 -34.13 425 20240419 54.82 999 -34.13 20241031 425 54.82 20240419 999 -34.13 20241031 425 54.82 20240419 0.00 N 004870 500 562 억 358785 N N 0 N 00 N
4 20241210 140159 57 100.00 KOSPI 비금속광물 N N N N N 659 32 2 5.10 1119984588 1694396 81.34 627 676 626 815 439 627 660.99 0.32 0 500932 693 660 639 606 585 649 595 562 188 500 450 1 1 112419447 741 16.07 0.44 12 1.51 41.00 1493.00 999 20241031 -34.03 425 20240419 55.06 999 -34.03 20241031 425 55.06 20240419 999 -34.03 20241031 425 55.06 20240419 0.00 N 004870 500 562 억 358785 N N 0 N 00 N
5 20241210 130158 57 100.00 KOSPI 비금속광물 N N N N N 661 34 2 5.42 1047000968 1583811 76.03 627 676 626 815 439 627 661.06 0.32 0 490744 693 660 639 606 585 649 595 562 188 500 450 1 1 112419447 743 16.12 0.44 12 1.41 41.00 1493.00 999 20241031 -33.83 425 20240419 55.53 999 -33.83 20241031 425 55.53 20240419 999 -33.83 20241031 425 55.53 20240419 0.00 N 004870 500 562 억 358785 N N 0 N 00 N
6 20241210 120159 57 100.00 KOSPI 비금속광물 N N N N N 667 40 2 6.38 924474903 1398099 67.12 627 676 626 815 439 627 661.24 0.32 0 479276 693 660 639 606 585 649 595 562 188 500 450 1 1 112419447 750 16.27 0.45 12 1.24 41.00 1493.00 999 20241031 -33.23 425 20240419 56.94 999 -33.23 20241031 425 56.94 20240419 999 -33.23 20241031 425 56.94 20240419 0.00 N 004870 500 562 억 358785 N N 0 N 00 N
7 20241210 110158 57 100.00 KOSPI 비금속광물 N N N N N 665 38 2 6.06 802815768 1215428 58.35 627 676 626 815 439 627 660.52 0.32 0 410940 693 660 639 606 585 649 595 562 188 500 450 1 1 112419447 748 16.22 0.45 12 1.08 41.00 1493.00 999 20241031 -33.43 425 20240419 56.47 999 -33.43 20241031 425 56.47 20240419 999 -33.43 20241031 425 56.47 20240419 0.00 N 004870 500 562 억 358785 N N 0 N 00 N
8 20241210 100159 57 100.00 KOSPI 비금속광물 N N N N N 663 36 2 5.74 594938947 903625 43.38 627 676 626 815 439 627 658.39 0.32 0 279012 693 660 639 606 585 649 595 562 188 500 450 1 1 112419447 745 16.17 0.44 12 0.80 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 358785 N N 0 N 00 N
9 20241210 090200 57 100.00 KOSPI 비금속광물 N N N N N 637 10 2 1.59 19994302 31681 1.52 627 637 626 815 439 627 631.11 0.32 0 -5112 693 660 639 606 585 649 595 562 188 500 450 1 1 112419447 716 15.54 0.43 12 0.03 41.00 1493.00 999 20241031 -36.24 425 20240419 49.88 999 -36.24 20241031 425 49.88 20240419 999 -36.24 20241031 425 49.88 20240419 0.00 N 004870 500 562 억 358785 N N 0 N 00 N
10 20241209 160158 57 100.00 KOSPI 비금속광물 N N N N N 627 -23 5 -3.54 1321014276 2070131 11.84 650 672 618 845 455 650 638.13 0.12 0 228062 819 734 687 602 555 711 579 562 195 500 460 1 1 112419447 705 15.29 0.42 12 1.84 41.00 1493.00 999 20241031 -37.24 425 20240419 47.53 999 -37.24 20241031 425 47.53 20240419 999 -37.24 20241031 425 47.53 20240419 0.00 N 004870 500 562 억 129769 N N 0 N 00 N
11 20241209 150159 57 100.00 KOSPI 비금속광물 N N N N N 628 -22 5 -3.38 1261469966 1975061 11.30 650 672 618 845 455 650 638.69 0.12 0 250783 819 734 687 602 555 711 579 562 195 500 460 1 1 112419447 706 15.32 0.42 12 1.76 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 129769 N N 0 N 00 N
12 20241209 140159 57 100.00 KOSPI 비금속광물 N N N N N 630 -20 5 -3.08 1197359372 1873120 10.71 650 672 618 845 455 650 639.22 0.12 0 288120 819 734 687 602 555 711 579 562 195 500 460 1 1 112419447 708 15.37 0.42 12 1.67 41.00 1493.00 999 20241031 -36.94 425 20240419 48.24 999 -36.94 20241031 425 48.24 20240419 999 -36.94 20241031 425 48.24 20240419 0.00 N 004870 500 562 억 129769 N N 0 N 00 N