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
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
20241121,160216,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13710,20,2,0.15,68719380,5022,174.19,13820,13820,13650,17790,9590,13690,13683.67,0.31,0,259,13763,13726,13693,13656,13623,13745,13675,966,4100,5000,10130,10,1,19327672,2650,7.56,0.68,12,0.03,1814.00,20229.00,17200,20240607,-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,,60264,N,N,2,N,00,N
20241121,150220,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13700,10,2,0.07,60031460,4388,152.20,13820,13820,13650,17790,9590,13690,13680.82,0.31,0,293,13763,13726,13693,13656,13623,13745,13675,966,4100,5000,10130,10,1,19327672,2648,7.55,0.68,12,0.02,1814.00,20229.00,17200,20240607,-20.35,13430,20240805,2.01,17200,-20.35,20240607,13430,2.01,20240805,17200,-20.35,20240607,13430,2.01,20240805,0.33,N,006390,5000,966 억,,60264,N,N,4,N,00,N
20241121,140220,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13690,0,3,0.00,57921740,4234,146.86,13820,13820,13650,17790,9590,13690,13680.15,0.31,0,290,13763,13726,13693,13656,13623,13745,13675,966,4100,5000,10130,10,1,19327672,2646,7.55,0.68,12,0.02,1814.00,20229.00,17200,20240607,-20.41,13430,20240805,1.94,17200,-20.41,20240607,13430,1.94,20240805,17200,-20.41,20240607,13430,1.94,20240805,0.33,N,006390,5000,966 억,,60264,N,N,4,N,00,N
20241121,130220,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13700,10,2,0.07,53704630,3926,136.18,13820,13820,13650,17790,9590,13690,13679.22,0.31,0,285,13763,13726,13693,13656,13623,13745,13675,966,4100,5000,10130,10,1,19327672,2648,7.55,0.68,12,0.02,1814.00,20229.00,17200,20240607,-20.35,13430,20240805,2.01,17200,-20.35,20240607,13430,2.01,20240805,17200,-20.35,20240607,13430,2.01,20240805,0.33,N,006390,5000,966 억,,60264,N,N,4,N,00,N
20241121,120218,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13690,0,3,0.00,44322940,3241,112.42,13820,13820,13650,17790,9590,13690,13675.70,0.31,0,383,13763,13726,13693,13656,13623,13745,13675,966,4100,5000,10130,10,1,19327672,2646,7.55,0.68,12,0.02,1814.00,20229.00,17200,20240607,-20.41,13430,20240805,1.94,17200,-20.41,20240607,13430,1.94,20240805,17200,-20.41,20240607,13430,1.94,20240805,0.33,N,006390,5000,966 억,,60264,N,N,4,N,00,N
20241121,110218,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13660,-30,5,-0.22,29646480,2167,75.16,13820,13820,13660,17790,9590,13690,13680.89,0.31,0,-21,13763,13726,13693,13656,13623,13745,13675,966,4100,5000,10130,10,1,19327672,2640,7.53,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.58,13430,20240805,1.71,17200,-20.58,20240607,13430,1.71,20240805,17200,-20.58,20240607,13430,1.71,20240805,0.33,N,006390,5000,966 억,,60264,N,N,4,N,00,N
20241121,100218,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13730,40,2,0.29,2792410,203,7.04,13820,13820,13700,17790,9590,13690,13755.71,0.31,0,-28,13763,13726,13693,13656,13623,13745,13675,966,4100,5000,10130,10,1,19327672,2654,7.57,0.68,12,0.00,1814.00,20229.00,17200,20240607,-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,,60264,N,N,4,N,00,N
20241121,090218,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13700,10,2,0.07,1036380,75,2.60,13820,13820,13700,17790,9590,13690,13818.40,0.31,0,-30,13763,13726,13693,13656,13623,13745,13675,966,4100,5000,10130,10,1,19327672,2648,7.55,0.68,12,0.00,1814.00,20229.00,17200,20240607,-20.35,13430,20240805,2.01,17200,-20.35,20240607,13430,2.01,20240805,17200,-20.35,20240607,13430,2.01,20240805,0.33,N,006390,5000,966 억,,60264,N,N,4,N,00,N
20241120,160217,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13690,-10,5,-0.07,39463420,2883,49.68,13680,13730,13660,17810,9590,13700,13688.32,0.32,0,-652,13860,13780,13720,13640,13580,13820,13680,966,4110,5000,10130,10,1,19327672,2646,7.55,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.41,13430,20240805,1.94,17200,-20.41,20240607,13430,1.94,20240805,17200,-20.41,20240607,13430,1.94,20240805,0.32,N,006390,5000,966 억,,60893,N,N,4,N,00,N
20241120,150219,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13670,-30,5,-0.22,35728440,2610,44.98,13680,13730,13660,17810,9590,13700,13689.06,0.32,0,-625,13860,13780,13720,13640,13580,13820,13680,966,4110,5000,10130,10,1,19327672,2642,7.54,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.52,13430,20240805,1.79,17200,-20.52,20240607,13430,1.79,20240805,17200,-20.52,20240607,13430,1.79,20240805,0.32,N,006390,5000,966 억,,60893,N,N,0,N,00,N
20241120,140220,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13670,-30,5,-0.22,32228760,2354,40.57,13680,13730,13670,17810,9590,13700,13691.06,0.32,0,-580,13860,13780,13720,13640,13580,13820,13680,966,4110,5000,10130,10,1,19327672,2642,7.54,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.52,13430,20240805,1.79,17200,-20.52,20240607,13430,1.79,20240805,17200,-20.52,20240607,13430,1.79,20240805,0.32,N,006390,5000,966 억,,60893,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 160216 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13710 20 2 0.15 68719380 5022 174.19 13820 13820 13650 17790 9590 13690 13683.67 0.31 0 259 13763 13726 13693 13656 13623 13745 13675 966 4100 5000 10130 10 1 19327672 2650 7.56 0.68 12 0.03 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 60264 N N 2 N 00 N
3 20241121 150220 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13700 10 2 0.07 60031460 4388 152.20 13820 13820 13650 17790 9590 13690 13680.82 0.31 0 293 13763 13726 13693 13656 13623 13745 13675 966 4100 5000 10130 10 1 19327672 2648 7.55 0.68 12 0.02 1814.00 20229.00 17200 20240607 -20.35 13430 20240805 2.01 17200 -20.35 20240607 13430 2.01 20240805 17200 -20.35 20240607 13430 2.01 20240805 0.33 N 006390 5000 966 억 60264 N N 4 N 00 N
4 20241121 140220 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13690 0 3 0.00 57921740 4234 146.86 13820 13820 13650 17790 9590 13690 13680.15 0.31 0 290 13763 13726 13693 13656 13623 13745 13675 966 4100 5000 10130 10 1 19327672 2646 7.55 0.68 12 0.02 1814.00 20229.00 17200 20240607 -20.41 13430 20240805 1.94 17200 -20.41 20240607 13430 1.94 20240805 17200 -20.41 20240607 13430 1.94 20240805 0.33 N 006390 5000 966 억 60264 N N 4 N 00 N
5 20241121 130220 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13700 10 2 0.07 53704630 3926 136.18 13820 13820 13650 17790 9590 13690 13679.22 0.31 0 285 13763 13726 13693 13656 13623 13745 13675 966 4100 5000 10130 10 1 19327672 2648 7.55 0.68 12 0.02 1814.00 20229.00 17200 20240607 -20.35 13430 20240805 2.01 17200 -20.35 20240607 13430 2.01 20240805 17200 -20.35 20240607 13430 2.01 20240805 0.33 N 006390 5000 966 억 60264 N N 4 N 00 N
6 20241121 120218 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13690 0 3 0.00 44322940 3241 112.42 13820 13820 13650 17790 9590 13690 13675.70 0.31 0 383 13763 13726 13693 13656 13623 13745 13675 966 4100 5000 10130 10 1 19327672 2646 7.55 0.68 12 0.02 1814.00 20229.00 17200 20240607 -20.41 13430 20240805 1.94 17200 -20.41 20240607 13430 1.94 20240805 17200 -20.41 20240607 13430 1.94 20240805 0.33 N 006390 5000 966 억 60264 N N 4 N 00 N
7 20241121 110218 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13660 -30 5 -0.22 29646480 2167 75.16 13820 13820 13660 17790 9590 13690 13680.89 0.31 0 -21 13763 13726 13693 13656 13623 13745 13675 966 4100 5000 10130 10 1 19327672 2640 7.53 0.68 12 0.01 1814.00 20229.00 17200 20240607 -20.58 13430 20240805 1.71 17200 -20.58 20240607 13430 1.71 20240805 17200 -20.58 20240607 13430 1.71 20240805 0.33 N 006390 5000 966 억 60264 N N 4 N 00 N
8 20241121 100218 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13730 40 2 0.29 2792410 203 7.04 13820 13820 13700 17790 9590 13690 13755.71 0.31 0 -28 13763 13726 13693 13656 13623 13745 13675 966 4100 5000 10130 10 1 19327672 2654 7.57 0.68 12 0.00 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 60264 N N 4 N 00 N
9 20241121 090218 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13700 10 2 0.07 1036380 75 2.60 13820 13820 13700 17790 9590 13690 13818.40 0.31 0 -30 13763 13726 13693 13656 13623 13745 13675 966 4100 5000 10130 10 1 19327672 2648 7.55 0.68 12 0.00 1814.00 20229.00 17200 20240607 -20.35 13430 20240805 2.01 17200 -20.35 20240607 13430 2.01 20240805 17200 -20.35 20240607 13430 2.01 20240805 0.33 N 006390 5000 966 억 60264 N N 4 N 00 N
10 20241120 160217 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13690 -10 5 -0.07 39463420 2883 49.68 13680 13730 13660 17810 9590 13700 13688.32 0.32 0 -652 13860 13780 13720 13640 13580 13820 13680 966 4110 5000 10130 10 1 19327672 2646 7.55 0.68 12 0.01 1814.00 20229.00 17200 20240607 -20.41 13430 20240805 1.94 17200 -20.41 20240607 13430 1.94 20240805 17200 -20.41 20240607 13430 1.94 20240805 0.32 N 006390 5000 966 억 60893 N N 4 N 00 N
11 20241120 150219 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13670 -30 5 -0.22 35728440 2610 44.98 13680 13730 13660 17810 9590 13700 13689.06 0.32 0 -625 13860 13780 13720 13640 13580 13820 13680 966 4110 5000 10130 10 1 19327672 2642 7.54 0.68 12 0.01 1814.00 20229.00 17200 20240607 -20.52 13430 20240805 1.79 17200 -20.52 20240607 13430 1.79 20240805 17200 -20.52 20240607 13430 1.79 20240805 0.32 N 006390 5000 966 억 60893 N N 0 N 00 N
12 20241120 140220 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13670 -30 5 -0.22 32228760 2354 40.57 13680 13730 13670 17810 9590 13700 13691.06 0.32 0 -580 13860 13780 13720 13640 13580 13820 13680 966 4110 5000 10130 10 1 19327672 2642 7.54 0.68 12 0.01 1814.00 20229.00 17200 20240607 -20.52 13430 20240805 1.79 17200 -20.52 20240607 13430 1.79 20240805 17200 -20.52 20240607 13430 1.79 20240805 0.32 N 006390 5000 966 억 60893 N N 0 N 00 N