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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004090/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
20241203,160153,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14500,340,2,2.40,1139060900,79286,72.19,14070,14520,14070,18400,9920,14160,14366.52,3.17,0,41440,14840,14500,14300,13960,13760,14400,13860,63,4240,500,8770,10,1,12694120,1841,12.39,1.00,12,0.62,1170.00,14440.00,28100,20240605,-48.40,10710,20231213,35.39,28100,-48.40,20240605,11060,31.10,20240103,28100,-48.40,20240605,10710,35.39,20231213,4.96,N,004090,500,63 억,,401814,N,N,1,N,00,N
20241203,150154,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14510,350,2,2.47,1057902330,73689,67.10,14070,14520,14070,18400,9920,14160,14356.45,3.17,0,39646,14840,14500,14300,13960,13760,14400,13860,63,4240,500,8770,10,1,12694120,1842,12.40,1.00,12,0.58,1170.00,14440.00,28100,20240605,-48.36,10710,20231213,35.48,28100,-48.36,20240605,11060,31.19,20240103,28100,-48.36,20240605,10710,35.48,20231213,4.96,N,004090,500,63 억,,401814,N,N,0,N,00,N
20241203,140151,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14460,300,2,2.12,914529930,63799,58.09,14070,14480,14070,18400,9920,14160,14334.69,3.17,0,35346,14840,14500,14300,13960,13760,14400,13860,63,4240,500,8770,10,1,12694120,1836,12.36,1.00,12,0.50,1170.00,14440.00,28100,20240605,-48.54,10710,20231213,35.01,28100,-48.54,20240605,11060,30.74,20240103,28100,-48.54,20240605,10710,35.01,20231213,4.96,N,004090,500,63 억,,401814,N,N,0,N,00,N
20241203,130154,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14400,240,2,1.69,797741170,55712,50.73,14070,14460,14070,18400,9920,14160,14319.17,3.17,0,28622,14840,14500,14300,13960,13760,14400,13860,63,4240,500,8770,10,1,12694120,1828,12.31,1.00,12,0.44,1170.00,14440.00,28100,20240605,-48.75,10710,20231213,34.45,28100,-48.75,20240605,11060,30.20,20240103,28100,-48.75,20240605,10710,34.45,20231213,4.96,N,004090,500,63 억,,401814,N,N,0,N,00,N
20241203,120200,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14450,290,2,2.05,743585690,51954,47.31,14070,14460,14070,18400,9920,14160,14312.54,3.17,0,27594,14840,14500,14300,13960,13760,14400,13860,63,4240,500,8770,10,1,12694120,1834,12.35,1.00,12,0.41,1170.00,14440.00,28100,20240605,-48.58,10710,20231213,34.92,28100,-48.58,20240605,11060,30.65,20240103,28100,-48.58,20240605,10710,34.92,20231213,4.96,N,004090,500,63 억,,401814,N,N,0,N,00,N
20241203,110151,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14380,220,2,1.55,609262740,42645,38.83,14070,14450,14070,18400,9920,14160,14287.01,3.17,0,22029,14840,14500,14300,13960,13760,14400,13860,63,4240,500,8770,10,1,12694120,1825,12.29,1.00,12,0.34,1170.00,14440.00,28100,20240605,-48.83,10710,20231213,34.27,28100,-48.83,20240605,11060,30.02,20240103,28100,-48.83,20240605,10710,34.27,20231213,4.96,N,004090,500,63 억,,401814,N,N,0,N,00,N
20241203,100148,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14260,100,2,0.71,342348110,24033,21.88,14070,14350,14070,18400,9920,14160,14245.11,3.17,0,11667,14840,14500,14300,13960,13760,14400,13860,63,4240,500,8770,10,1,12694120,1810,12.19,0.99,12,0.19,1170.00,14440.00,28100,20240605,-49.25,10710,20231213,33.15,28100,-49.25,20240605,11060,28.93,20240103,28100,-49.25,20240605,10710,33.15,20231213,4.96,N,004090,500,63 억,,401814,N,N,0,N,00,N
20241203,090148,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14200,40,2,0.28,62132860,4403,4.01,14070,14200,14070,18400,9920,14160,14110.89,3.17,0,1929,14840,14500,14300,13960,13760,14400,13860,63,4240,500,8770,10,1,12694120,1803,12.14,0.98,12,0.03,1170.00,14440.00,28100,20240605,-49.47,10710,20231213,32.59,28100,-49.47,20240605,11060,28.39,20240103,28100,-49.47,20240605,10710,32.59,20231213,4.96,N,004090,500,63 억,,401814,N,N,0,N,00,N
20241202,160145,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14160,-100,5,-0.70,1547737350,108469,106.88,14260,14640,14100,18530,9990,14260,14269.38,3.09,0,11623,14873,14566,14373,14066,13873,14470,13970,63,4270,500,8840,10,1,12694120,1797,12.10,0.98,12,0.85,1170.00,14440.00,28100,20240605,-49.61,10710,20231213,32.21,28100,-49.61,20240605,11060,28.03,20240103,28100,-49.61,20240605,10710,32.21,20231213,5.06,N,004090,500,63 억,,391678,N,N,0,N,00,N
20241202,150149,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14160,-100,5,-0.70,1307425610,91485,90.14,14260,14640,14160,18530,9990,14260,14291.20,3.09,0,12267,14873,14566,14373,14066,13873,14470,13970,63,4270,500,8840,10,1,12694120,1797,12.10,0.98,12,0.72,1170.00,14440.00,28100,20240605,-49.61,10710,20231213,32.21,28100,-49.61,20240605,11060,28.03,20240103,28100,-49.61,20240605,10710,32.21,20231213,5.06,N,004090,500,63 억,,391678,N,N,0,N,00,N
20241202,140150,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,14270,10,2,0.07,1097084350,76670,75.54,14260,14640,14200,18530,9990,14260,14309.27,3.09,0,13110,14873,14566,14373,14066,13873,14470,13970,63,4270,500,8840,10,1,12694120,1811,12.20,0.99,12,0.60,1170.00,14440.00,28100,20240605,-49.22,10710,20231213,33.24,28100,-49.22,20240605,11060,29.02,20240103,28100,-49.22,20240605,10710,33.24,20231213,5.06,N,004090,500,63 억,,391678,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 20241203 160153 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14500 340 2 2.40 1139060900 79286 72.19 14070 14520 14070 18400 9920 14160 14366.52 3.17 0 41440 14840 14500 14300 13960 13760 14400 13860 63 4240 500 8770 10 1 12694120 1841 12.39 1.00 12 0.62 1170.00 14440.00 28100 20240605 -48.40 10710 20231213 35.39 28100 -48.40 20240605 11060 31.10 20240103 28100 -48.40 20240605 10710 35.39 20231213 4.96 N 004090 500 63 억 401814 N N 1 N 00 N
3 20241203 150154 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14510 350 2 2.47 1057902330 73689 67.10 14070 14520 14070 18400 9920 14160 14356.45 3.17 0 39646 14840 14500 14300 13960 13760 14400 13860 63 4240 500 8770 10 1 12694120 1842 12.40 1.00 12 0.58 1170.00 14440.00 28100 20240605 -48.36 10710 20231213 35.48 28100 -48.36 20240605 11060 31.19 20240103 28100 -48.36 20240605 10710 35.48 20231213 4.96 N 004090 500 63 억 401814 N N 0 N 00 N
4 20241203 140151 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14460 300 2 2.12 914529930 63799 58.09 14070 14480 14070 18400 9920 14160 14334.69 3.17 0 35346 14840 14500 14300 13960 13760 14400 13860 63 4240 500 8770 10 1 12694120 1836 12.36 1.00 12 0.50 1170.00 14440.00 28100 20240605 -48.54 10710 20231213 35.01 28100 -48.54 20240605 11060 30.74 20240103 28100 -48.54 20240605 10710 35.01 20231213 4.96 N 004090 500 63 억 401814 N N 0 N 00 N
5 20241203 130154 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14400 240 2 1.69 797741170 55712 50.73 14070 14460 14070 18400 9920 14160 14319.17 3.17 0 28622 14840 14500 14300 13960 13760 14400 13860 63 4240 500 8770 10 1 12694120 1828 12.31 1.00 12 0.44 1170.00 14440.00 28100 20240605 -48.75 10710 20231213 34.45 28100 -48.75 20240605 11060 30.20 20240103 28100 -48.75 20240605 10710 34.45 20231213 4.96 N 004090 500 63 억 401814 N N 0 N 00 N
6 20241203 120200 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14450 290 2 2.05 743585690 51954 47.31 14070 14460 14070 18400 9920 14160 14312.54 3.17 0 27594 14840 14500 14300 13960 13760 14400 13860 63 4240 500 8770 10 1 12694120 1834 12.35 1.00 12 0.41 1170.00 14440.00 28100 20240605 -48.58 10710 20231213 34.92 28100 -48.58 20240605 11060 30.65 20240103 28100 -48.58 20240605 10710 34.92 20231213 4.96 N 004090 500 63 억 401814 N N 0 N 00 N
7 20241203 110151 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14380 220 2 1.55 609262740 42645 38.83 14070 14450 14070 18400 9920 14160 14287.01 3.17 0 22029 14840 14500 14300 13960 13760 14400 13860 63 4240 500 8770 10 1 12694120 1825 12.29 1.00 12 0.34 1170.00 14440.00 28100 20240605 -48.83 10710 20231213 34.27 28100 -48.83 20240605 11060 30.02 20240103 28100 -48.83 20240605 10710 34.27 20231213 4.96 N 004090 500 63 억 401814 N N 0 N 00 N
8 20241203 100148 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14260 100 2 0.71 342348110 24033 21.88 14070 14350 14070 18400 9920 14160 14245.11 3.17 0 11667 14840 14500 14300 13960 13760 14400 13860 63 4240 500 8770 10 1 12694120 1810 12.19 0.99 12 0.19 1170.00 14440.00 28100 20240605 -49.25 10710 20231213 33.15 28100 -49.25 20240605 11060 28.93 20240103 28100 -49.25 20240605 10710 33.15 20231213 4.96 N 004090 500 63 억 401814 N N 0 N 00 N
9 20241203 090148 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14200 40 2 0.28 62132860 4403 4.01 14070 14200 14070 18400 9920 14160 14110.89 3.17 0 1929 14840 14500 14300 13960 13760 14400 13860 63 4240 500 8770 10 1 12694120 1803 12.14 0.98 12 0.03 1170.00 14440.00 28100 20240605 -49.47 10710 20231213 32.59 28100 -49.47 20240605 11060 28.39 20240103 28100 -49.47 20240605 10710 32.59 20231213 4.96 N 004090 500 63 억 401814 N N 0 N 00 N
10 20241202 160145 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14160 -100 5 -0.70 1547737350 108469 106.88 14260 14640 14100 18530 9990 14260 14269.38 3.09 0 11623 14873 14566 14373 14066 13873 14470 13970 63 4270 500 8840 10 1 12694120 1797 12.10 0.98 12 0.85 1170.00 14440.00 28100 20240605 -49.61 10710 20231213 32.21 28100 -49.61 20240605 11060 28.03 20240103 28100 -49.61 20240605 10710 32.21 20231213 5.06 N 004090 500 63 억 391678 N N 0 N 00 N
11 20241202 150149 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14160 -100 5 -0.70 1307425610 91485 90.14 14260 14640 14160 18530 9990 14260 14291.20 3.09 0 12267 14873 14566 14373 14066 13873 14470 13970 63 4270 500 8840 10 1 12694120 1797 12.10 0.98 12 0.72 1170.00 14440.00 28100 20240605 -49.61 10710 20231213 32.21 28100 -49.61 20240605 11060 28.03 20240103 28100 -49.61 20240605 10710 32.21 20231213 5.06 N 004090 500 63 억 391678 N N 0 N 00 N
12 20241202 140150 55 40.00 KOSPI 비금속광물 N N N Y 40 N 14270 10 2 0.07 1097084350 76670 75.54 14260 14640 14200 18530 9990 14260 14309.27 3.09 0 13110 14873 14566 14373 14066 13873 14470 13970 63 4270 500 8840 10 1 12694120 1811 12.20 0.99 12 0.60 1170.00 14440.00 28100 20240605 -49.22 10710 20231213 33.24 28100 -49.22 20240605 11060 29.02 20240103 28100 -49.22 20240605 10710 33.24 20231213 5.06 N 004090 500 63 억 391678 N N 0 N 00 N