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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006390/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
20241118,160213,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13710,-10,5,-0.07,116441170,8499,65.05,13720,13860,13550,17830,9610,13720,13700.57,0.31,0,1383,13960,13840,13660,13540,13360,13900,13600,966,4110,5000,10150,10,1,19327672,2650,7.56,0.68,12,0.04,1814.00,20229.00,17200,20240607,-20.29,13430,20240805,2.08,17200,-20.29,20240607,13430,2.08,20240805,17200,-20.29,20240607,13430,2.08,20240805,0.33,N,006390,5000,966 억,,59121,N,N,1,N,00,N
20241118,150213,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13720,0,3,0.00,111022400,8104,62.02,13720,13860,13550,17830,9610,13720,13699.70,0.31,0,1444,13960,13840,13660,13540,13360,13900,13600,966,4110,5000,10150,10,1,19327672,2652,7.56,0.68,12,0.04,1814.00,20229.00,17200,20240607,-20.23,13430,20240805,2.16,17200,-20.23,20240607,13430,2.16,20240805,17200,-20.23,20240607,13430,2.16,20240805,0.33,N,006390,5000,966 억,,59121,N,N,2,N,00,N
20241118,140213,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13760,40,2,0.29,99255760,7246,55.46,13720,13860,13550,17830,9610,13720,13698.00,0.31,0,1151,13960,13840,13660,13540,13360,13900,13600,966,4110,5000,10150,10,1,19327672,2659,7.59,0.68,12,0.04,1814.00,20229.00,17200,20240607,-20.00,13430,20240805,2.46,17200,-20.00,20240607,13430,2.46,20240805,17200,-20.00,20240607,13430,2.46,20240805,0.33,N,006390,5000,966 억,,59121,N,N,2,N,00,N
20241118,130214,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13770,50,2,0.36,91132250,6654,50.93,13720,13860,13550,17830,9610,13720,13695.86,0.31,0,1156,13960,13840,13660,13540,13360,13900,13600,966,4110,5000,10150,10,1,19327672,2661,7.59,0.68,12,0.03,1814.00,20229.00,17200,20240607,-19.94,13430,20240805,2.53,17200,-19.94,20240607,13430,2.53,20240805,17200,-19.94,20240607,13430,2.53,20240805,0.33,N,006390,5000,966 억,,59121,N,N,2,N,00,N
20241118,120214,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13750,30,2,0.22,89703740,6550,50.13,13720,13860,13550,17830,9610,13720,13695.22,0.31,0,1153,13960,13840,13660,13540,13360,13900,13600,966,4110,5000,10150,10,1,19327672,2658,7.58,0.68,12,0.03,1814.00,20229.00,17200,20240607,-20.06,13430,20240805,2.38,17200,-20.06,20240607,13430,2.38,20240805,17200,-20.06,20240607,13430,2.38,20240805,0.33,N,006390,5000,966 억,,59121,N,N,2,N,00,N
20241118,110214,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13710,-10,5,-0.07,58317850,4262,32.62,13720,13860,13550,17830,9610,13720,13683.20,0.31,0,1146,13960,13840,13660,13540,13360,13900,13600,966,4110,5000,10150,10,1,19327672,2650,7.56,0.68,12,0.02,1814.00,20229.00,17200,20240607,-20.29,13430,20240805,2.08,17200,-20.29,20240607,13430,2.08,20240805,17200,-20.29,20240607,13430,2.08,20240805,0.33,N,006390,5000,966 억,,59121,N,N,2,N,00,N
20241118,100215,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13720,0,3,0.00,35194350,2572,19.68,13720,13860,13550,17830,9610,13720,13683.64,0.31,0,1168,13960,13840,13660,13540,13360,13900,13600,966,4110,5000,10150,10,1,19327672,2652,7.56,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.23,13430,20240805,2.16,17200,-20.23,20240607,13430,2.16,20240805,17200,-20.23,20240607,13430,2.16,20240805,0.33,N,006390,5000,966 억,,59121,N,N,2,N,00,N
20241118,090212,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13640,-80,5,-0.58,1193550,87,0.67,13720,13720,13640,17830,9610,13720,13718.95,0.31,0,0,13960,13840,13660,13540,13360,13900,13600,966,4110,5000,10150,10,1,19327672,2636,7.52,0.67,12,0.00,1814.00,20229.00,17200,20240607,-20.70,13430,20240805,1.56,17200,-20.70,20240607,13430,1.56,20240805,17200,-20.70,20240607,13430,1.56,20240805,0.33,N,006390,5000,966 억,,59121,N,N,2,N,00,N
20241115,160216,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13720,220,2,1.63,177240810,13041,156.27,13520,13780,13480,17550,9450,13500,13591.04,0.31,0,61,13653,13576,13523,13446,13393,13550,13420,966,4050,5000,9990,10,1,19327672,2652,7.56,0.68,12,0.07,1814.00,20229.00,17200,20240607,-20.23,13430,20240805,2.16,17200,-20.23,20240607,13430,2.16,20240805,17200,-20.23,20240607,13430,2.16,20240805,0.33,N,006390,5000,966 억,,59044,N,N,2,N,00,N
20241115,150221,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13760,260,2,1.93,174068770,12810,153.51,13520,13780,13480,17550,9450,13500,13588.51,0.31,0,96,13653,13576,13523,13446,13393,13550,13420,966,4050,5000,9990,10,1,19327672,2659,7.59,0.68,12,0.07,1814.00,20229.00,17200,20240607,-20.00,13430,20240805,2.46,17200,-20.00,20240607,13430,2.46,20240805,17200,-20.00,20240607,13430,2.46,20240805,0.33,N,006390,5000,966 억,,59044,N,N,8,N,00,N
20241115,140219,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13730,230,2,1.70,151567270,11174,133.90,13520,13750,13480,17550,9450,13500,13564.28,0.31,0,75,13653,13576,13523,13446,13393,13550,13420,966,4050,5000,9990,10,1,19327672,2654,7.57,0.68,12,0.06,1814.00,20229.00,17200,20240607,-20.17,13430,20240805,2.23,17200,-20.17,20240607,13430,2.23,20240805,17200,-20.17,20240607,13430,2.23,20240805,0.33,N,006390,5000,966 억,,59044,N,N,8,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 20241118 160213 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13710 -10 5 -0.07 116441170 8499 65.05 13720 13860 13550 17830 9610 13720 13700.57 0.31 0 1383 13960 13840 13660 13540 13360 13900 13600 966 4110 5000 10150 10 1 19327672 2650 7.56 0.68 12 0.04 1814.00 20229.00 17200 20240607 -20.29 13430 20240805 2.08 17200 -20.29 20240607 13430 2.08 20240805 17200 -20.29 20240607 13430 2.08 20240805 0.33 N 006390 5000 966 억 59121 N N 1 N 00 N
3 20241118 150213 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13720 0 3 0.00 111022400 8104 62.02 13720 13860 13550 17830 9610 13720 13699.70 0.31 0 1444 13960 13840 13660 13540 13360 13900 13600 966 4110 5000 10150 10 1 19327672 2652 7.56 0.68 12 0.04 1814.00 20229.00 17200 20240607 -20.23 13430 20240805 2.16 17200 -20.23 20240607 13430 2.16 20240805 17200 -20.23 20240607 13430 2.16 20240805 0.33 N 006390 5000 966 억 59121 N N 2 N 00 N
4 20241118 140213 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13760 40 2 0.29 99255760 7246 55.46 13720 13860 13550 17830 9610 13720 13698.00 0.31 0 1151 13960 13840 13660 13540 13360 13900 13600 966 4110 5000 10150 10 1 19327672 2659 7.59 0.68 12 0.04 1814.00 20229.00 17200 20240607 -20.00 13430 20240805 2.46 17200 -20.00 20240607 13430 2.46 20240805 17200 -20.00 20240607 13430 2.46 20240805 0.33 N 006390 5000 966 억 59121 N N 2 N 00 N
5 20241118 130214 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13770 50 2 0.36 91132250 6654 50.93 13720 13860 13550 17830 9610 13720 13695.86 0.31 0 1156 13960 13840 13660 13540 13360 13900 13600 966 4110 5000 10150 10 1 19327672 2661 7.59 0.68 12 0.03 1814.00 20229.00 17200 20240607 -19.94 13430 20240805 2.53 17200 -19.94 20240607 13430 2.53 20240805 17200 -19.94 20240607 13430 2.53 20240805 0.33 N 006390 5000 966 억 59121 N N 2 N 00 N
6 20241118 120214 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13750 30 2 0.22 89703740 6550 50.13 13720 13860 13550 17830 9610 13720 13695.22 0.31 0 1153 13960 13840 13660 13540 13360 13900 13600 966 4110 5000 10150 10 1 19327672 2658 7.58 0.68 12 0.03 1814.00 20229.00 17200 20240607 -20.06 13430 20240805 2.38 17200 -20.06 20240607 13430 2.38 20240805 17200 -20.06 20240607 13430 2.38 20240805 0.33 N 006390 5000 966 억 59121 N N 2 N 00 N
7 20241118 110214 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13710 -10 5 -0.07 58317850 4262 32.62 13720 13860 13550 17830 9610 13720 13683.20 0.31 0 1146 13960 13840 13660 13540 13360 13900 13600 966 4110 5000 10150 10 1 19327672 2650 7.56 0.68 12 0.02 1814.00 20229.00 17200 20240607 -20.29 13430 20240805 2.08 17200 -20.29 20240607 13430 2.08 20240805 17200 -20.29 20240607 13430 2.08 20240805 0.33 N 006390 5000 966 억 59121 N N 2 N 00 N
8 20241118 100215 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13720 0 3 0.00 35194350 2572 19.68 13720 13860 13550 17830 9610 13720 13683.64 0.31 0 1168 13960 13840 13660 13540 13360 13900 13600 966 4110 5000 10150 10 1 19327672 2652 7.56 0.68 12 0.01 1814.00 20229.00 17200 20240607 -20.23 13430 20240805 2.16 17200 -20.23 20240607 13430 2.16 20240805 17200 -20.23 20240607 13430 2.16 20240805 0.33 N 006390 5000 966 억 59121 N N 2 N 00 N
9 20241118 090212 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13640 -80 5 -0.58 1193550 87 0.67 13720 13720 13640 17830 9610 13720 13718.95 0.31 0 0 13960 13840 13660 13540 13360 13900 13600 966 4110 5000 10150 10 1 19327672 2636 7.52 0.67 12 0.00 1814.00 20229.00 17200 20240607 -20.70 13430 20240805 1.56 17200 -20.70 20240607 13430 1.56 20240805 17200 -20.70 20240607 13430 1.56 20240805 0.33 N 006390 5000 966 억 59121 N N 2 N 00 N
10 20241115 160216 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13720 220 2 1.63 177240810 13041 156.27 13520 13780 13480 17550 9450 13500 13591.04 0.31 0 61 13653 13576 13523 13446 13393 13550 13420 966 4050 5000 9990 10 1 19327672 2652 7.56 0.68 12 0.07 1814.00 20229.00 17200 20240607 -20.23 13430 20240805 2.16 17200 -20.23 20240607 13430 2.16 20240805 17200 -20.23 20240607 13430 2.16 20240805 0.33 N 006390 5000 966 억 59044 N N 2 N 00 N
11 20241115 150221 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13760 260 2 1.93 174068770 12810 153.51 13520 13780 13480 17550 9450 13500 13588.51 0.31 0 96 13653 13576 13523 13446 13393 13550 13420 966 4050 5000 9990 10 1 19327672 2659 7.59 0.68 12 0.07 1814.00 20229.00 17200 20240607 -20.00 13430 20240805 2.46 17200 -20.00 20240607 13430 2.46 20240805 17200 -20.00 20240607 13430 2.46 20240805 0.33 N 006390 5000 966 억 59044 N N 8 N 00 N
12 20241115 140219 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13730 230 2 1.70 151567270 11174 133.90 13520 13750 13480 17550 9450 13500 13564.28 0.31 0 75 13653 13576 13523 13446 13393 13550 13420 966 4050 5000 9990 10 1 19327672 2654 7.57 0.68 12 0.06 1814.00 20229.00 17200 20240607 -20.17 13430 20240805 2.23 17200 -20.17 20240607 13430 2.23 20240805 17200 -20.17 20240607 13430 2.23 20240805 0.33 N 006390 5000 966 억 59044 N N 8 N 00 N