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
004090/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
20241121,160150,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14950,-240,5,-1.58,1518351310,101000,115.27,15300,15350,14950,19740,10640,15190,15033.40,3.19,0,-3224,15650,15420,15240,15010,14830,15330,14920,63,4550,500,9410,10,1,12694120,1898,12.78,1.04,12,0.80,1170.00,14440.00,28100,20240605,-46.80,10710,20231117,39.59,28100,-46.80,20240605,11060,35.17,20240103,28100,-46.80,20240605,10710,39.59,20231213,5.11,N,004090,500,63 억,,405431,N,N,2,N,00,N
20241121,150154,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15030,-160,5,-1.05,1328865300,88345,100.83,15300,15350,14950,19740,10640,15190,15041.77,3.19,0,-3216,15650,15420,15240,15010,14830,15330,14920,63,4550,500,9410,10,1,12694120,1908,12.85,1.04,12,0.70,1170.00,14440.00,28100,20240605,-46.51,10710,20231117,40.34,28100,-46.51,20240605,11060,35.90,20240103,28100,-46.51,20240605,10710,40.34,20231213,5.11,N,004090,500,63 억,,405431,N,N,2,N,00,N
20241121,140154,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15010,-180,5,-1.18,1098298130,73003,83.32,15300,15350,14950,19740,10640,15190,15044.56,3.19,0,-8682,15650,15420,15240,15010,14830,15330,14920,63,4550,500,9410,10,1,12694120,1905,12.83,1.04,12,0.58,1170.00,14440.00,28100,20240605,-46.58,10710,20231117,40.15,28100,-46.58,20240605,11060,35.71,20240103,28100,-46.58,20240605,10710,40.15,20231213,5.11,N,004090,500,63 억,,405431,N,N,2,N,00,N
20241121,130153,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14950,-240,5,-1.58,988915670,65702,74.98,15300,15350,14950,19740,10640,15190,15051.53,3.19,0,-7071,15650,15420,15240,15010,14830,15330,14920,63,4550,500,9410,10,1,12694120,1898,12.78,1.04,12,0.52,1170.00,14440.00,28100,20240605,-46.80,10710,20231117,39.59,28100,-46.80,20240605,11060,35.17,20240103,28100,-46.80,20240605,10710,39.59,20231213,5.11,N,004090,500,63 억,,405431,N,N,2,N,00,N
20241121,120152,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14980,-210,5,-1.38,872888100,57949,66.14,15300,15350,14960,19740,10640,15190,15063.04,3.19,0,-4475,15650,15420,15240,15010,14830,15330,14920,63,4550,500,9410,10,1,12694120,1902,12.80,1.04,12,0.46,1170.00,14440.00,28100,20240605,-46.69,10710,20231117,39.87,28100,-46.69,20240605,11060,35.44,20240103,28100,-46.69,20240605,10710,39.87,20231213,5.11,N,004090,500,63 억,,405431,N,N,2,N,00,N
20241121,110152,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15010,-180,5,-1.18,782887220,51947,59.29,15300,15350,14960,19740,10640,15190,15070.88,3.19,0,-4253,15650,15420,15240,15010,14830,15330,14920,63,4550,500,9410,10,1,12694120,1905,12.83,1.04,12,0.41,1170.00,14440.00,28100,20240605,-46.58,10710,20231117,40.15,28100,-46.58,20240605,11060,35.71,20240103,28100,-46.58,20240605,10710,40.15,20231213,5.11,N,004090,500,63 억,,405431,N,N,2,N,00,N
20241121,100153,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15070,-120,5,-0.79,616410140,40853,46.62,15300,15350,14960,19740,10640,15190,15088.49,3.19,0,-8488,15650,15420,15240,15010,14830,15330,14920,63,4550,500,9410,10,1,12694120,1913,12.88,1.04,12,0.32,1170.00,14440.00,28100,20240605,-46.37,10710,20231117,40.71,28100,-46.37,20240605,11060,36.26,20240103,28100,-46.37,20240605,10710,40.71,20231213,5.11,N,004090,500,63 억,,405431,N,N,2,N,00,N
20241121,090152,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15250,60,2,0.39,62133810,4062,4.64,15300,15350,15250,19740,10640,15190,15296.36,3.19,0,-1394,15650,15420,15240,15010,14830,15330,14920,63,4550,500,9410,10,1,12694120,1936,13.03,1.06,12,0.03,1170.00,14440.00,28100,20240605,-45.73,10710,20231117,42.39,28100,-45.73,20240605,11060,37.88,20240103,28100,-45.73,20240605,10710,42.39,20231213,5.11,N,004090,500,63 억,,405431,N,N,2,N,00,N
20241120,160152,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15190,-110,5,-0.72,1263919250,83166,71.46,15320,15470,15060,19890,10710,15300,15197.62,3.28,0,-11586,15720,15510,15350,15140,14980,15430,15060,63,4590,500,9480,10,1,12694120,1928,12.98,1.05,12,0.66,1170.00,14440.00,28100,20240605,-45.94,10710,20231117,41.83,28100,-45.94,20240605,11060,37.34,20240103,28100,-45.94,20240605,10710,41.83,20231213,5.16,N,004090,500,63 억,,416876,N,N,2,N,00,N
20241120,150153,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15170,-130,5,-0.85,1097653840,72196,62.03,15320,15470,15060,19890,10710,15300,15203.80,3.28,0,-15487,15720,15510,15350,15140,14980,15430,15060,63,4590,500,9480,10,1,12694120,1926,12.97,1.05,12,0.57,1170.00,14440.00,28100,20240605,-46.01,10710,20231117,41.64,28100,-46.01,20240605,11060,37.16,20240103,28100,-46.01,20240605,10710,41.64,20231213,5.16,N,004090,500,63 억,,416876,N,N,0,N,00,N
20241120,140154,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15140,-160,5,-1.05,921978550,60570,52.04,15320,15470,15090,19890,10710,15300,15221.70,3.28,0,-16275,15720,15510,15350,15140,14980,15430,15060,63,4590,500,9480,10,1,12694120,1922,12.94,1.05,12,0.48,1170.00,14440.00,28100,20240605,-46.12,10710,20231117,41.36,28100,-46.12,20240605,11060,36.89,20240103,28100,-46.12,20240605,10710,41.36,20231213,5.16,N,004090,500,63 억,,416876,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 160150 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14950 -240 5 -1.58 1518351310 101000 115.27 15300 15350 14950 19740 10640 15190 15033.40 3.19 0 -3224 15650 15420 15240 15010 14830 15330 14920 63 4550 500 9410 10 1 12694120 1898 12.78 1.04 12 0.80 1170.00 14440.00 28100 20240605 -46.80 10710 20231117 39.59 28100 -46.80 20240605 11060 35.17 20240103 28100 -46.80 20240605 10710 39.59 20231213 5.11 N 004090 500 63 억 405431 N N 2 N 00 N
3 20241121 150154 55 40.00 KOSPI 비금속광물 N N N Y 40 N 15030 -160 5 -1.05 1328865300 88345 100.83 15300 15350 14950 19740 10640 15190 15041.77 3.19 0 -3216 15650 15420 15240 15010 14830 15330 14920 63 4550 500 9410 10 1 12694120 1908 12.85 1.04 12 0.70 1170.00 14440.00 28100 20240605 -46.51 10710 20231117 40.34 28100 -46.51 20240605 11060 35.90 20240103 28100 -46.51 20240605 10710 40.34 20231213 5.11 N 004090 500 63 억 405431 N N 2 N 00 N
4 20241121 140154 55 40.00 KOSPI 비금속광물 N N N Y 40 N 15010 -180 5 -1.18 1098298130 73003 83.32 15300 15350 14950 19740 10640 15190 15044.56 3.19 0 -8682 15650 15420 15240 15010 14830 15330 14920 63 4550 500 9410 10 1 12694120 1905 12.83 1.04 12 0.58 1170.00 14440.00 28100 20240605 -46.58 10710 20231117 40.15 28100 -46.58 20240605 11060 35.71 20240103 28100 -46.58 20240605 10710 40.15 20231213 5.11 N 004090 500 63 억 405431 N N 2 N 00 N
5 20241121 130153 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14950 -240 5 -1.58 988915670 65702 74.98 15300 15350 14950 19740 10640 15190 15051.53 3.19 0 -7071 15650 15420 15240 15010 14830 15330 14920 63 4550 500 9410 10 1 12694120 1898 12.78 1.04 12 0.52 1170.00 14440.00 28100 20240605 -46.80 10710 20231117 39.59 28100 -46.80 20240605 11060 35.17 20240103 28100 -46.80 20240605 10710 39.59 20231213 5.11 N 004090 500 63 억 405431 N N 2 N 00 N
6 20241121 120152 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14980 -210 5 -1.38 872888100 57949 66.14 15300 15350 14960 19740 10640 15190 15063.04 3.19 0 -4475 15650 15420 15240 15010 14830 15330 14920 63 4550 500 9410 10 1 12694120 1902 12.80 1.04 12 0.46 1170.00 14440.00 28100 20240605 -46.69 10710 20231117 39.87 28100 -46.69 20240605 11060 35.44 20240103 28100 -46.69 20240605 10710 39.87 20231213 5.11 N 004090 500 63 억 405431 N N 2 N 00 N
7 20241121 110152 55 40.00 KOSPI 비금속광물 N N N Y 40 N 15010 -180 5 -1.18 782887220 51947 59.29 15300 15350 14960 19740 10640 15190 15070.88 3.19 0 -4253 15650 15420 15240 15010 14830 15330 14920 63 4550 500 9410 10 1 12694120 1905 12.83 1.04 12 0.41 1170.00 14440.00 28100 20240605 -46.58 10710 20231117 40.15 28100 -46.58 20240605 11060 35.71 20240103 28100 -46.58 20240605 10710 40.15 20231213 5.11 N 004090 500 63 억 405431 N N 2 N 00 N
8 20241121 100153 55 40.00 KOSPI 비금속광물 N N N Y 40 N 15070 -120 5 -0.79 616410140 40853 46.62 15300 15350 14960 19740 10640 15190 15088.49 3.19 0 -8488 15650 15420 15240 15010 14830 15330 14920 63 4550 500 9410 10 1 12694120 1913 12.88 1.04 12 0.32 1170.00 14440.00 28100 20240605 -46.37 10710 20231117 40.71 28100 -46.37 20240605 11060 36.26 20240103 28100 -46.37 20240605 10710 40.71 20231213 5.11 N 004090 500 63 억 405431 N N 2 N 00 N
9 20241121 090152 55 40.00 KOSPI 비금속광물 N N N Y 40 N 15250 60 2 0.39 62133810 4062 4.64 15300 15350 15250 19740 10640 15190 15296.36 3.19 0 -1394 15650 15420 15240 15010 14830 15330 14920 63 4550 500 9410 10 1 12694120 1936 13.03 1.06 12 0.03 1170.00 14440.00 28100 20240605 -45.73 10710 20231117 42.39 28100 -45.73 20240605 11060 37.88 20240103 28100 -45.73 20240605 10710 42.39 20231213 5.11 N 004090 500 63 억 405431 N N 2 N 00 N
10 20241120 160152 55 40.00 KOSPI 비금속광물 N N N Y 40 N 15190 -110 5 -0.72 1263919250 83166 71.46 15320 15470 15060 19890 10710 15300 15197.62 3.28 0 -11586 15720 15510 15350 15140 14980 15430 15060 63 4590 500 9480 10 1 12694120 1928 12.98 1.05 12 0.66 1170.00 14440.00 28100 20240605 -45.94 10710 20231117 41.83 28100 -45.94 20240605 11060 37.34 20240103 28100 -45.94 20240605 10710 41.83 20231213 5.16 N 004090 500 63 억 416876 N N 2 N 00 N
11 20241120 150153 55 40.00 KOSPI 비금속광물 N N N Y 40 N 15170 -130 5 -0.85 1097653840 72196 62.03 15320 15470 15060 19890 10710 15300 15203.80 3.28 0 -15487 15720 15510 15350 15140 14980 15430 15060 63 4590 500 9480 10 1 12694120 1926 12.97 1.05 12 0.57 1170.00 14440.00 28100 20240605 -46.01 10710 20231117 41.64 28100 -46.01 20240605 11060 37.16 20240103 28100 -46.01 20240605 10710 41.64 20231213 5.16 N 004090 500 63 억 416876 N N 0 N 00 N
12 20241120 140154 55 40.00 KOSPI 비금속광물 N N N Y 40 N 15140 -160 5 -1.05 921978550 60570 52.04 15320 15470 15090 19890 10710 15300 15221.70 3.28 0 -16275 15720 15510 15350 15140 14980 15430 15060 63 4590 500 9480 10 1 12694120 1922 12.94 1.05 12 0.48 1170.00 14440.00 28100 20240605 -46.12 10710 20231117 41.36 28100 -46.12 20240605 11060 36.89 20240103 28100 -46.12 20240605 10710 41.36 20231213 5.16 N 004090 500 63 억 416876 N N 0 N 00 N