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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160152,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,12980,720,2,5.87,1754601280,137650,63.78,12200,12980,12200,15930,8590,12260,12746.89,4.90,0,55046,13260,12760,12500,12000,11740,12630,11870,63,3670,500,7600,10,1,12694120,1648,11.09,0.90,12,1.08,1170.00,14440.00,28100,20240605,-53.81,10710,20231213,21.20,28100,-53.81,20240605,11060,17.36,20240103,28100,-53.81,20240605,10710,21.20,20231213,4.43,N,004090,500,63 억,,621774,N,N,0,N,00,N
20241210,150151,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,12900,640,2,5.22,1640219920,128816,59.69,12200,12930,12200,15930,8590,12260,12733.14,4.90,0,51323,13260,12760,12500,12000,11740,12630,11870,63,3670,500,7600,10,1,12694120,1638,11.03,0.89,12,1.01,1170.00,14440.00,28100,20240605,-54.09,10710,20231213,20.45,28100,-54.09,20240605,11060,16.64,20240103,28100,-54.09,20240605,10710,20.45,20231213,4.43,N,004090,500,63 억,,621774,N,N,0,N,00,N
20241210,140151,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,12850,590,2,4.81,1499960480,117939,54.65,12200,12930,12200,15930,8590,12260,12718.20,4.90,0,45392,13260,12760,12500,12000,11740,12630,11870,63,3670,500,7600,10,1,12694120,1631,10.98,0.89,12,0.93,1170.00,14440.00,28100,20240605,-54.27,10710,20231213,19.98,28100,-54.27,20240605,11060,16.18,20240103,28100,-54.27,20240605,10710,19.98,20231213,4.43,N,004090,500,63 억,,621774,N,N,0,N,00,N
20241210,130151,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,12840,580,2,4.73,1414053650,111252,51.55,12200,12930,12200,15930,8590,12260,12710.47,4.90,0,42515,13260,12760,12500,12000,11740,12630,11870,63,3670,500,7600,10,1,12694120,1630,10.97,0.89,12,0.88,1170.00,14440.00,28100,20240605,-54.31,10710,20231213,19.89,28100,-54.31,20240605,11060,16.09,20240103,28100,-54.31,20240605,10710,19.89,20231213,4.43,N,004090,500,63 억,,621774,N,N,0,N,00,N
20241210,120151,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,12820,560,2,4.57,1311004390,103197,47.82,12200,12930,12200,15930,8590,12260,12704.01,4.90,0,39424,13260,12760,12500,12000,11740,12630,11870,63,3670,500,7600,10,1,12694120,1627,10.96,0.89,12,0.81,1170.00,14440.00,28100,20240605,-54.38,10710,20231213,19.70,28100,-54.38,20240605,11060,15.91,20240103,28100,-54.38,20240605,10710,19.70,20231213,4.43,N,004090,500,63 억,,621774,N,N,0,N,00,N
20241210,110151,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,12840,580,2,4.73,1156903500,91224,42.27,12200,12880,12200,15930,8590,12260,12682.12,4.90,0,38857,13260,12760,12500,12000,11740,12630,11870,63,3670,500,7600,10,1,12694120,1630,10.97,0.89,12,0.72,1170.00,14440.00,28100,20240605,-54.31,10710,20231213,19.89,28100,-54.31,20240605,11060,16.09,20240103,28100,-54.31,20240605,10710,19.89,20231213,4.43,N,004090,500,63 억,,621774,N,N,0,N,00,N
20241210,100151,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,12820,560,2,4.57,923160530,72955,33.81,12200,12860,12200,15930,8590,12260,12653.97,4.90,0,33795,13260,12760,12500,12000,11740,12630,11870,63,3670,500,7600,10,1,12694120,1627,10.96,0.89,12,0.57,1170.00,14440.00,28100,20240605,-54.38,10710,20231213,19.70,28100,-54.38,20240605,11060,15.91,20240103,28100,-54.38,20240605,10710,19.70,20231213,4.43,N,004090,500,63 억,,621774,N,N,0,N,00,N
20241210,090152,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,12600,340,2,2.77,139064740,11308,5.24,12200,12600,12200,15930,8590,12260,12297.99,4.90,0,6064,13260,12760,12500,12000,11740,12630,11870,63,3670,500,7600,10,1,12694120,1599,10.77,0.87,12,0.09,1170.00,14440.00,28100,20240605,-55.16,10710,20231213,17.65,28100,-55.16,20240605,11060,13.92,20240103,28100,-55.16,20240605,10710,17.65,20231213,4.43,N,004090,500,63 억,,621774,N,N,0,N,00,N
20241209,160150,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,12260,-830,5,-6.34,2644900290,213297,128.51,12500,13000,12240,17010,9170,13090,12400.77,4.26,0,80285,13756,13422,13096,12762,12436,13260,12600,63,3920,500,8110,10,1,12694120,1556,10.48,0.85,12,1.68,1170.00,14440.00,28100,20240605,-56.37,10710,20231213,14.47,28100,-56.37,20240605,11060,10.85,20240103,28100,-56.37,20240605,10710,14.47,20231213,4.61,N,004090,500,63 억,,540786,N,N,0,N,00,N
20241209,150151,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,12290,-800,5,-6.11,2393689460,192845,116.19,12500,13000,12240,17010,9170,13090,12412.47,4.26,0,70449,13756,13422,13096,12762,12436,13260,12600,63,3920,500,8110,10,1,12694120,1560,10.50,0.85,12,1.52,1170.00,14440.00,28100,20240605,-56.26,10710,20231213,14.75,28100,-56.26,20240605,11060,11.12,20240103,28100,-56.26,20240605,10710,14.75,20231213,4.61,N,004090,500,63 억,,540786,N,N,0,N,00,N
20241209,140151,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,12370,-720,5,-5.50,2059196320,165669,99.82,12500,13000,12240,17010,9170,13090,12429.54,4.26,0,56972,13756,13422,13096,12762,12436,13260,12600,63,3920,500,8110,10,1,12694120,1570,10.57,0.86,12,1.31,1170.00,14440.00,28100,20240605,-55.98,10710,20231213,15.50,28100,-55.98,20240605,11060,11.84,20240103,28100,-55.98,20240605,10710,15.50,20231213,4.61,N,004090,500,63 억,,540786,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 20241210 160152 55 40.00 KOSPI 비금속광물 N N N Y 40 N 12980 720 2 5.87 1754601280 137650 63.78 12200 12980 12200 15930 8590 12260 12746.89 4.90 0 55046 13260 12760 12500 12000 11740 12630 11870 63 3670 500 7600 10 1 12694120 1648 11.09 0.90 12 1.08 1170.00 14440.00 28100 20240605 -53.81 10710 20231213 21.20 28100 -53.81 20240605 11060 17.36 20240103 28100 -53.81 20240605 10710 21.20 20231213 4.43 N 004090 500 63 억 621774 N N 0 N 00 N
3 20241210 150151 55 40.00 KOSPI 비금속광물 N N N Y 40 N 12900 640 2 5.22 1640219920 128816 59.69 12200 12930 12200 15930 8590 12260 12733.14 4.90 0 51323 13260 12760 12500 12000 11740 12630 11870 63 3670 500 7600 10 1 12694120 1638 11.03 0.89 12 1.01 1170.00 14440.00 28100 20240605 -54.09 10710 20231213 20.45 28100 -54.09 20240605 11060 16.64 20240103 28100 -54.09 20240605 10710 20.45 20231213 4.43 N 004090 500 63 억 621774 N N 0 N 00 N
4 20241210 140151 55 40.00 KOSPI 비금속광물 N N N Y 40 N 12850 590 2 4.81 1499960480 117939 54.65 12200 12930 12200 15930 8590 12260 12718.20 4.90 0 45392 13260 12760 12500 12000 11740 12630 11870 63 3670 500 7600 10 1 12694120 1631 10.98 0.89 12 0.93 1170.00 14440.00 28100 20240605 -54.27 10710 20231213 19.98 28100 -54.27 20240605 11060 16.18 20240103 28100 -54.27 20240605 10710 19.98 20231213 4.43 N 004090 500 63 억 621774 N N 0 N 00 N
5 20241210 130151 55 40.00 KOSPI 비금속광물 N N N Y 40 N 12840 580 2 4.73 1414053650 111252 51.55 12200 12930 12200 15930 8590 12260 12710.47 4.90 0 42515 13260 12760 12500 12000 11740 12630 11870 63 3670 500 7600 10 1 12694120 1630 10.97 0.89 12 0.88 1170.00 14440.00 28100 20240605 -54.31 10710 20231213 19.89 28100 -54.31 20240605 11060 16.09 20240103 28100 -54.31 20240605 10710 19.89 20231213 4.43 N 004090 500 63 억 621774 N N 0 N 00 N
6 20241210 120151 55 40.00 KOSPI 비금속광물 N N N Y 40 N 12820 560 2 4.57 1311004390 103197 47.82 12200 12930 12200 15930 8590 12260 12704.01 4.90 0 39424 13260 12760 12500 12000 11740 12630 11870 63 3670 500 7600 10 1 12694120 1627 10.96 0.89 12 0.81 1170.00 14440.00 28100 20240605 -54.38 10710 20231213 19.70 28100 -54.38 20240605 11060 15.91 20240103 28100 -54.38 20240605 10710 19.70 20231213 4.43 N 004090 500 63 억 621774 N N 0 N 00 N
7 20241210 110151 55 40.00 KOSPI 비금속광물 N N N Y 40 N 12840 580 2 4.73 1156903500 91224 42.27 12200 12880 12200 15930 8590 12260 12682.12 4.90 0 38857 13260 12760 12500 12000 11740 12630 11870 63 3670 500 7600 10 1 12694120 1630 10.97 0.89 12 0.72 1170.00 14440.00 28100 20240605 -54.31 10710 20231213 19.89 28100 -54.31 20240605 11060 16.09 20240103 28100 -54.31 20240605 10710 19.89 20231213 4.43 N 004090 500 63 억 621774 N N 0 N 00 N
8 20241210 100151 55 40.00 KOSPI 비금속광물 N N N Y 40 N 12820 560 2 4.57 923160530 72955 33.81 12200 12860 12200 15930 8590 12260 12653.97 4.90 0 33795 13260 12760 12500 12000 11740 12630 11870 63 3670 500 7600 10 1 12694120 1627 10.96 0.89 12 0.57 1170.00 14440.00 28100 20240605 -54.38 10710 20231213 19.70 28100 -54.38 20240605 11060 15.91 20240103 28100 -54.38 20240605 10710 19.70 20231213 4.43 N 004090 500 63 억 621774 N N 0 N 00 N
9 20241210 090152 55 40.00 KOSPI 비금속광물 N N N Y 40 N 12600 340 2 2.77 139064740 11308 5.24 12200 12600 12200 15930 8590 12260 12297.99 4.90 0 6064 13260 12760 12500 12000 11740 12630 11870 63 3670 500 7600 10 1 12694120 1599 10.77 0.87 12 0.09 1170.00 14440.00 28100 20240605 -55.16 10710 20231213 17.65 28100 -55.16 20240605 11060 13.92 20240103 28100 -55.16 20240605 10710 17.65 20231213 4.43 N 004090 500 63 억 621774 N N 0 N 00 N
10 20241209 160150 55 40.00 KOSPI 비금속광물 N N N Y 40 N 12260 -830 5 -6.34 2644900290 213297 128.51 12500 13000 12240 17010 9170 13090 12400.77 4.26 0 80285 13756 13422 13096 12762 12436 13260 12600 63 3920 500 8110 10 1 12694120 1556 10.48 0.85 12 1.68 1170.00 14440.00 28100 20240605 -56.37 10710 20231213 14.47 28100 -56.37 20240605 11060 10.85 20240103 28100 -56.37 20240605 10710 14.47 20231213 4.61 N 004090 500 63 억 540786 N N 0 N 00 N
11 20241209 150151 55 40.00 KOSPI 비금속광물 N N N Y 40 N 12290 -800 5 -6.11 2393689460 192845 116.19 12500 13000 12240 17010 9170 13090 12412.47 4.26 0 70449 13756 13422 13096 12762 12436 13260 12600 63 3920 500 8110 10 1 12694120 1560 10.50 0.85 12 1.52 1170.00 14440.00 28100 20240605 -56.26 10710 20231213 14.75 28100 -56.26 20240605 11060 11.12 20240103 28100 -56.26 20240605 10710 14.75 20231213 4.61 N 004090 500 63 억 540786 N N 0 N 00 N
12 20241209 140151 55 40.00 KOSPI 비금속광물 N N N Y 40 N 12370 -720 5 -5.50 2059196320 165669 99.82 12500 13000 12240 17010 9170 13090 12429.54 4.26 0 56972 13756 13422 13096 12762 12436 13260 12600 63 3920 500 8110 10 1 12694120 1570 10.57 0.86 12 1.31 1170.00 14440.00 28100 20240605 -55.98 10710 20231213 15.50 28100 -55.98 20240605 11060 11.84 20240103 28100 -55.98 20240605 10710 15.50 20231213 4.61 N 004090 500 63 억 540786 N N 0 N 00 N