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
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
20241128,160226,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14160,-60,5,-0.42,200808040,14036,36.48,14210,14440,14100,18480,9960,14220,14306.67,0.33,0,-723,14806,14512,14186,13892,13566,14660,14040,966,4260,5000,10520,10,1,19327672,2737,7.81,0.70,12,0.07,1814.00,20229.00,17200,20240607,-17.67,13430,20240805,5.44,17200,-17.67,20240607,13430,5.44,20240805,17200,-17.67,20240607,13430,5.44,20240805,0.32,N,006390,5000,966 억,,64259,N,N,5,N,00,N
20241128,150231,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14350,130,2,0.91,175754650,12273,31.90,14210,14440,14100,18480,9960,14220,14320.43,0.33,0,350,14806,14512,14186,13892,13566,14660,14040,966,4260,5000,10520,10,1,19327672,2774,7.91,0.71,12,0.06,1814.00,20229.00,17200,20240607,-16.57,13430,20240805,6.85,17200,-16.57,20240607,13430,6.85,20240805,17200,-16.57,20240607,13430,6.85,20240805,0.32,N,006390,5000,966 억,,64259,N,N,4,N,00,N
20241128,140230,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14370,150,2,1.05,150465820,10513,27.33,14210,14440,14100,18480,9960,14220,14312.36,0.33,0,242,14806,14512,14186,13892,13566,14660,14040,966,4260,5000,10520,10,1,19327672,2777,7.92,0.71,12,0.05,1814.00,20229.00,17200,20240607,-16.45,13430,20240805,7.00,17200,-16.45,20240607,13430,7.00,20240805,17200,-16.45,20240607,13430,7.00,20240805,0.32,N,006390,5000,966 억,,64259,N,N,4,N,00,N
20241128,130228,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14370,150,2,1.05,116101490,8124,21.12,14210,14380,14100,18480,9960,14220,14291.17,0.33,0,868,14806,14512,14186,13892,13566,14660,14040,966,4260,5000,10520,10,1,19327672,2777,7.92,0.71,12,0.04,1814.00,20229.00,17200,20240607,-16.45,13430,20240805,7.00,17200,-16.45,20240607,13430,7.00,20240805,17200,-16.45,20240607,13430,7.00,20240805,0.32,N,006390,5000,966 억,,64259,N,N,4,N,00,N
20241128,120230,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14360,140,2,0.98,95917250,6718,17.46,14210,14380,14100,18480,9960,14220,14277.65,0.33,0,499,14806,14512,14186,13892,13566,14660,14040,966,4260,5000,10520,10,1,19327672,2775,7.92,0.71,12,0.03,1814.00,20229.00,17200,20240607,-16.51,13430,20240805,6.92,17200,-16.51,20240607,13430,6.92,20240805,17200,-16.51,20240607,13430,6.92,20240805,0.32,N,006390,5000,966 억,,64259,N,N,4,N,00,N
20241128,110230,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14330,110,2,0.77,82746570,5799,15.07,14210,14380,14100,18480,9960,14220,14269.11,0.33,0,139,14806,14512,14186,13892,13566,14660,14040,966,4260,5000,10520,10,1,19327672,2770,7.90,0.71,12,0.03,1814.00,20229.00,17200,20240607,-16.69,13430,20240805,6.70,17200,-16.69,20240607,13430,6.70,20240805,17200,-16.69,20240607,13430,6.70,20240805,0.32,N,006390,5000,966 억,,64259,N,N,4,N,00,N
20241128,100229,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14260,40,2,0.28,62111520,4356,11.32,14210,14380,14100,18480,9960,14220,14258.84,0.33,0,-767,14806,14512,14186,13892,13566,14660,14040,966,4260,5000,10520,10,1,19327672,2756,7.86,0.70,12,0.02,1814.00,20229.00,17200,20240607,-17.09,13430,20240805,6.18,17200,-17.09,20240607,13430,6.18,20240805,17200,-17.09,20240607,13430,6.18,20240805,0.32,N,006390,5000,966 억,,64259,N,N,4,N,00,N
20241128,090228,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14180,-40,5,-0.28,4763090,336,0.87,14210,14210,14100,18480,9960,14220,14175.86,0.33,0,37,14806,14512,14186,13892,13566,14660,14040,966,4260,5000,10520,10,1,19327672,2741,7.82,0.70,12,0.00,1814.00,20229.00,17200,20240607,-17.56,13430,20240805,5.58,17200,-17.56,20240607,13430,5.58,20240805,17200,-17.56,20240607,13430,5.58,20240805,0.32,N,006390,5000,966 억,,64259,N,N,4,N,00,N
20241127,160225,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14220,220,2,1.57,539751060,37840,744.59,13860,14480,13860,18200,9800,14000,14264.04,0.32,0,2596,14173,14086,13943,13856,13713,14130,13900,966,4200,5000,10360,10,1,19327672,2748,7.84,0.70,12,0.20,1814.00,20229.00,17200,20240607,-17.33,13430,20240805,5.88,17200,-17.33,20240607,13430,5.88,20240805,17200,-17.33,20240607,13430,5.88,20240805,0.32,N,006390,5000,966 억,,61801,N,N,4,N,00,N
20241127,150227,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14160,160,2,1.14,531702220,37274,733.45,13860,14480,13860,18200,9800,14000,14264.69,0.32,0,2586,14173,14086,13943,13856,13713,14130,13900,966,4200,5000,10360,10,1,19327672,2737,7.81,0.70,12,0.19,1814.00,20229.00,17200,20240607,-17.67,13430,20240805,5.44,17200,-17.67,20240607,13430,5.44,20240805,17200,-17.67,20240607,13430,5.44,20240805,0.32,N,006390,5000,966 억,,61801,N,N,3,N,00,N
20241127,140228,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14190,190,2,1.36,440303460,30813,606.32,13860,14480,13860,18200,9800,14000,14289.54,0.32,0,-389,14173,14086,13943,13856,13713,14130,13900,966,4200,5000,10360,10,1,19327672,2743,7.82,0.70,12,0.16,1814.00,20229.00,17200,20240607,-17.50,13430,20240805,5.66,17200,-17.50,20240607,13430,5.66,20240805,17200,-17.50,20240607,13430,5.66,20240805,0.32,N,006390,5000,966 억,,61801,N,N,3,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 160226 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14160 -60 5 -0.42 200808040 14036 36.48 14210 14440 14100 18480 9960 14220 14306.67 0.33 0 -723 14806 14512 14186 13892 13566 14660 14040 966 4260 5000 10520 10 1 19327672 2737 7.81 0.70 12 0.07 1814.00 20229.00 17200 20240607 -17.67 13430 20240805 5.44 17200 -17.67 20240607 13430 5.44 20240805 17200 -17.67 20240607 13430 5.44 20240805 0.32 N 006390 5000 966 억 64259 N N 5 N 00 N
3 20241128 150231 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14350 130 2 0.91 175754650 12273 31.90 14210 14440 14100 18480 9960 14220 14320.43 0.33 0 350 14806 14512 14186 13892 13566 14660 14040 966 4260 5000 10520 10 1 19327672 2774 7.91 0.71 12 0.06 1814.00 20229.00 17200 20240607 -16.57 13430 20240805 6.85 17200 -16.57 20240607 13430 6.85 20240805 17200 -16.57 20240607 13430 6.85 20240805 0.32 N 006390 5000 966 억 64259 N N 4 N 00 N
4 20241128 140230 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14370 150 2 1.05 150465820 10513 27.33 14210 14440 14100 18480 9960 14220 14312.36 0.33 0 242 14806 14512 14186 13892 13566 14660 14040 966 4260 5000 10520 10 1 19327672 2777 7.92 0.71 12 0.05 1814.00 20229.00 17200 20240607 -16.45 13430 20240805 7.00 17200 -16.45 20240607 13430 7.00 20240805 17200 -16.45 20240607 13430 7.00 20240805 0.32 N 006390 5000 966 억 64259 N N 4 N 00 N
5 20241128 130228 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14370 150 2 1.05 116101490 8124 21.12 14210 14380 14100 18480 9960 14220 14291.17 0.33 0 868 14806 14512 14186 13892 13566 14660 14040 966 4260 5000 10520 10 1 19327672 2777 7.92 0.71 12 0.04 1814.00 20229.00 17200 20240607 -16.45 13430 20240805 7.00 17200 -16.45 20240607 13430 7.00 20240805 17200 -16.45 20240607 13430 7.00 20240805 0.32 N 006390 5000 966 억 64259 N N 4 N 00 N
6 20241128 120230 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14360 140 2 0.98 95917250 6718 17.46 14210 14380 14100 18480 9960 14220 14277.65 0.33 0 499 14806 14512 14186 13892 13566 14660 14040 966 4260 5000 10520 10 1 19327672 2775 7.92 0.71 12 0.03 1814.00 20229.00 17200 20240607 -16.51 13430 20240805 6.92 17200 -16.51 20240607 13430 6.92 20240805 17200 -16.51 20240607 13430 6.92 20240805 0.32 N 006390 5000 966 억 64259 N N 4 N 00 N
7 20241128 110230 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14330 110 2 0.77 82746570 5799 15.07 14210 14380 14100 18480 9960 14220 14269.11 0.33 0 139 14806 14512 14186 13892 13566 14660 14040 966 4260 5000 10520 10 1 19327672 2770 7.90 0.71 12 0.03 1814.00 20229.00 17200 20240607 -16.69 13430 20240805 6.70 17200 -16.69 20240607 13430 6.70 20240805 17200 -16.69 20240607 13430 6.70 20240805 0.32 N 006390 5000 966 억 64259 N N 4 N 00 N
8 20241128 100229 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14260 40 2 0.28 62111520 4356 11.32 14210 14380 14100 18480 9960 14220 14258.84 0.33 0 -767 14806 14512 14186 13892 13566 14660 14040 966 4260 5000 10520 10 1 19327672 2756 7.86 0.70 12 0.02 1814.00 20229.00 17200 20240607 -17.09 13430 20240805 6.18 17200 -17.09 20240607 13430 6.18 20240805 17200 -17.09 20240607 13430 6.18 20240805 0.32 N 006390 5000 966 억 64259 N N 4 N 00 N
9 20241128 090228 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14180 -40 5 -0.28 4763090 336 0.87 14210 14210 14100 18480 9960 14220 14175.86 0.33 0 37 14806 14512 14186 13892 13566 14660 14040 966 4260 5000 10520 10 1 19327672 2741 7.82 0.70 12 0.00 1814.00 20229.00 17200 20240607 -17.56 13430 20240805 5.58 17200 -17.56 20240607 13430 5.58 20240805 17200 -17.56 20240607 13430 5.58 20240805 0.32 N 006390 5000 966 억 64259 N N 4 N 00 N
10 20241127 160225 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14220 220 2 1.57 539751060 37840 744.59 13860 14480 13860 18200 9800 14000 14264.04 0.32 0 2596 14173 14086 13943 13856 13713 14130 13900 966 4200 5000 10360 10 1 19327672 2748 7.84 0.70 12 0.20 1814.00 20229.00 17200 20240607 -17.33 13430 20240805 5.88 17200 -17.33 20240607 13430 5.88 20240805 17200 -17.33 20240607 13430 5.88 20240805 0.32 N 006390 5000 966 억 61801 N N 4 N 00 N
11 20241127 150227 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14160 160 2 1.14 531702220 37274 733.45 13860 14480 13860 18200 9800 14000 14264.69 0.32 0 2586 14173 14086 13943 13856 13713 14130 13900 966 4200 5000 10360 10 1 19327672 2737 7.81 0.70 12 0.19 1814.00 20229.00 17200 20240607 -17.67 13430 20240805 5.44 17200 -17.67 20240607 13430 5.44 20240805 17200 -17.67 20240607 13430 5.44 20240805 0.32 N 006390 5000 966 억 61801 N N 3 N 00 N
12 20241127 140228 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14190 190 2 1.36 440303460 30813 606.32 13860 14480 13860 18200 9800 14000 14289.54 0.32 0 -389 14173 14086 13943 13856 13713 14130 13900 966 4200 5000 10360 10 1 19327672 2743 7.82 0.70 12 0.16 1814.00 20229.00 17200 20240607 -17.50 13430 20240805 5.66 17200 -17.50 20240607 13430 5.66 20240805 17200 -17.50 20240607 13430 5.66 20240805 0.32 N 006390 5000 966 억 61801 N N 3 N 00 N