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
006390/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
20241210,160217,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,13530,380,2,2.89,133617110,9952,59.74,13100,13580,13100,17090,9210,13150,13426.16,0.30,0,981,13676,13412,13256,12992,12836,13335,12915,966,3940,5000,9730,10,1,19327672,2615,7.46,0.67,12,0.05,1814.00,20229.00,17200,20240607,-21.34,13100,20241210,3.28,17200,-21.34,20240607,13100,3.28,20241210,17200,-21.34,20240607,13100,3.28,20241210,0.31,N,006390,5000,966 억,,58353,N,N,3,N,00,N
20241210,150216,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,13510,360,2,2.74,132954010,9903,59.45,13100,13580,13100,17090,9210,13150,13425.63,0.30,0,1005,13676,13412,13256,12992,12836,13335,12915,966,3940,5000,9730,10,1,19327672,2611,7.45,0.67,12,0.05,1814.00,20229.00,17200,20240607,-21.45,13100,20241210,3.13,17200,-21.45,20240607,13100,3.13,20241210,17200,-21.45,20240607,13100,3.13,20241210,0.31,N,006390,5000,966 억,,58353,N,N,0,N,00,N
20241210,140216,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,13560,410,2,3.12,126660630,9437,56.65,13100,13580,13100,17090,9210,13150,13421.70,0.30,0,976,13676,13412,13256,12992,12836,13335,12915,966,3940,5000,9730,10,1,19327672,2621,7.48,0.67,12,0.05,1814.00,20229.00,17200,20240607,-21.16,13100,20241210,3.51,17200,-21.16,20240607,13100,3.51,20241210,17200,-21.16,20240607,13100,3.51,20241210,0.31,N,006390,5000,966 억,,58353,N,N,0,N,00,N
20241210,130216,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,13490,340,2,2.59,114225600,8516,51.12,13100,13580,13100,17090,9210,13150,13413.06,0.30,0,965,13676,13412,13256,12992,12836,13335,12915,966,3940,5000,9730,10,1,19327672,2607,7.44,0.67,12,0.04,1814.00,20229.00,17200,20240607,-21.57,13100,20241210,2.98,17200,-21.57,20240607,13100,2.98,20241210,17200,-21.57,20240607,13100,2.98,20241210,0.31,N,006390,5000,966 억,,58353,N,N,0,N,00,N
20241210,120216,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,13570,420,2,3.19,105384150,7861,47.19,13100,13580,13100,17090,9210,13150,13405.95,0.30,0,970,13676,13412,13256,12992,12836,13335,12915,966,3940,5000,9730,10,1,19327672,2623,7.48,0.67,12,0.04,1814.00,20229.00,17200,20240607,-21.10,13100,20241210,3.59,17200,-21.10,20240607,13100,3.59,20241210,17200,-21.10,20240607,13100,3.59,20241210,0.31,N,006390,5000,966 억,,58353,N,N,0,N,00,N
20241210,110215,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,13450,300,2,2.28,83983020,6275,37.67,13100,13540,13100,17090,9210,13150,13383.75,0.30,0,1000,13676,13412,13256,12992,12836,13335,12915,966,3940,5000,9730,10,1,19327672,2600,7.41,0.66,12,0.03,1814.00,20229.00,17200,20240607,-21.80,13100,20241210,2.67,17200,-21.80,20240607,13100,2.67,20241210,17200,-21.80,20240607,13100,2.67,20241210,0.31,N,006390,5000,966 억,,58353,N,N,0,N,00,N
20241210,100216,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,13500,350,2,2.66,73088780,5468,32.82,13100,13500,13100,17090,9210,13150,13366.64,0.30,0,959,13676,13412,13256,12992,12836,13335,12915,966,3940,5000,9730,10,1,19327672,2609,7.44,0.67,12,0.03,1814.00,20229.00,17200,20240607,-21.51,13100,20241210,3.05,17200,-21.51,20240607,13100,3.05,20241210,17200,-21.51,20240607,13100,3.05,20241210,0.31,N,006390,5000,966 억,,58353,N,N,0,N,00,N
20241210,090218,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,13150,0,3,0.00,15027890,1144,6.87,13100,13150,13100,17090,9210,13150,13136.27,0.30,0,922,13676,13412,13256,12992,12836,13335,12915,966,3940,5000,9730,10,1,19327672,2542,7.25,0.65,12,0.01,1814.00,20229.00,17200,20240607,-23.55,13100,20241210,0.38,17200,-23.55,20240607,13100,0.38,20241210,17200,-23.55,20240607,13100,0.38,20241210,0.31,N,006390,5000,966 억,,58353,N,N,0,N,00,N
20241209,160215,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,13150,-440,5,-3.24,218757030,16550,73.12,13400,13520,13100,17660,9520,13590,13217.98,0.32,0,-3045,13936,13762,13616,13442,13296,13690,13370,966,4070,5000,10050,10,1,19327672,2542,7.25,0.65,12,0.09,1814.00,20229.00,17200,20240607,-23.55,13100,20241209,0.38,17200,-23.55,20240607,13100,0.38,20241209,17200,-23.55,20240607,13100,0.38,20241209,0.32,N,006390,5000,966 억,,61675,N,N,0,N,00,N
20241209,150216,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,13130,-460,5,-3.38,206170950,15591,68.88,13400,13520,13130,17660,9520,13590,13223.72,0.32,0,-3225,13936,13762,13616,13442,13296,13690,13370,966,4070,5000,10050,10,1,19327672,2538,7.24,0.65,12,0.08,1814.00,20229.00,17200,20240607,-23.66,13130,20241209,0.00,17200,-23.66,20240607,13130,0.00,20241209,17200,-23.66,20240607,13130,0.00,20241209,0.32,N,006390,5000,966 억,,61675,N,N,0,N,00,N
20241209,140216,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,13190,-400,5,-2.94,178375280,13479,59.55,13400,13520,13140,17660,9520,13590,13233.57,0.32,0,-2584,13936,13762,13616,13442,13296,13690,13370,966,4070,5000,10050,10,1,19327672,2549,7.27,0.65,12,0.07,1814.00,20229.00,17200,20240607,-23.31,13140,20241209,0.38,17200,-23.31,20240607,13140,0.38,20241209,17200,-23.31,20240607,13140,0.38,20241209,0.32,N,006390,5000,966 억,,61675,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 160217 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 13530 380 2 2.89 133617110 9952 59.74 13100 13580 13100 17090 9210 13150 13426.16 0.30 0 981 13676 13412 13256 12992 12836 13335 12915 966 3940 5000 9730 10 1 19327672 2615 7.46 0.67 12 0.05 1814.00 20229.00 17200 20240607 -21.34 13100 20241210 3.28 17200 -21.34 20240607 13100 3.28 20241210 17200 -21.34 20240607 13100 3.28 20241210 0.31 N 006390 5000 966 억 58353 N N 3 N 00 N
3 20241210 150216 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 13510 360 2 2.74 132954010 9903 59.45 13100 13580 13100 17090 9210 13150 13425.63 0.30 0 1005 13676 13412 13256 12992 12836 13335 12915 966 3940 5000 9730 10 1 19327672 2611 7.45 0.67 12 0.05 1814.00 20229.00 17200 20240607 -21.45 13100 20241210 3.13 17200 -21.45 20240607 13100 3.13 20241210 17200 -21.45 20240607 13100 3.13 20241210 0.31 N 006390 5000 966 억 58353 N N 0 N 00 N
4 20241210 140216 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 13560 410 2 3.12 126660630 9437 56.65 13100 13580 13100 17090 9210 13150 13421.70 0.30 0 976 13676 13412 13256 12992 12836 13335 12915 966 3940 5000 9730 10 1 19327672 2621 7.48 0.67 12 0.05 1814.00 20229.00 17200 20240607 -21.16 13100 20241210 3.51 17200 -21.16 20240607 13100 3.51 20241210 17200 -21.16 20240607 13100 3.51 20241210 0.31 N 006390 5000 966 억 58353 N N 0 N 00 N
5 20241210 130216 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 13490 340 2 2.59 114225600 8516 51.12 13100 13580 13100 17090 9210 13150 13413.06 0.30 0 965 13676 13412 13256 12992 12836 13335 12915 966 3940 5000 9730 10 1 19327672 2607 7.44 0.67 12 0.04 1814.00 20229.00 17200 20240607 -21.57 13100 20241210 2.98 17200 -21.57 20240607 13100 2.98 20241210 17200 -21.57 20240607 13100 2.98 20241210 0.31 N 006390 5000 966 억 58353 N N 0 N 00 N
6 20241210 120216 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 13570 420 2 3.19 105384150 7861 47.19 13100 13580 13100 17090 9210 13150 13405.95 0.30 0 970 13676 13412 13256 12992 12836 13335 12915 966 3940 5000 9730 10 1 19327672 2623 7.48 0.67 12 0.04 1814.00 20229.00 17200 20240607 -21.10 13100 20241210 3.59 17200 -21.10 20240607 13100 3.59 20241210 17200 -21.10 20240607 13100 3.59 20241210 0.31 N 006390 5000 966 억 58353 N N 0 N 00 N
7 20241210 110215 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 13450 300 2 2.28 83983020 6275 37.67 13100 13540 13100 17090 9210 13150 13383.75 0.30 0 1000 13676 13412 13256 12992 12836 13335 12915 966 3940 5000 9730 10 1 19327672 2600 7.41 0.66 12 0.03 1814.00 20229.00 17200 20240607 -21.80 13100 20241210 2.67 17200 -21.80 20240607 13100 2.67 20241210 17200 -21.80 20240607 13100 2.67 20241210 0.31 N 006390 5000 966 억 58353 N N 0 N 00 N
8 20241210 100216 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 13500 350 2 2.66 73088780 5468 32.82 13100 13500 13100 17090 9210 13150 13366.64 0.30 0 959 13676 13412 13256 12992 12836 13335 12915 966 3940 5000 9730 10 1 19327672 2609 7.44 0.67 12 0.03 1814.00 20229.00 17200 20240607 -21.51 13100 20241210 3.05 17200 -21.51 20240607 13100 3.05 20241210 17200 -21.51 20240607 13100 3.05 20241210 0.31 N 006390 5000 966 억 58353 N N 0 N 00 N
9 20241210 090218 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 13150 0 3 0.00 15027890 1144 6.87 13100 13150 13100 17090 9210 13150 13136.27 0.30 0 922 13676 13412 13256 12992 12836 13335 12915 966 3940 5000 9730 10 1 19327672 2542 7.25 0.65 12 0.01 1814.00 20229.00 17200 20240607 -23.55 13100 20241210 0.38 17200 -23.55 20240607 13100 0.38 20241210 17200 -23.55 20240607 13100 0.38 20241210 0.31 N 006390 5000 966 억 58353 N N 0 N 00 N
10 20241209 160215 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 13150 -440 5 -3.24 218757030 16550 73.12 13400 13520 13100 17660 9520 13590 13217.98 0.32 0 -3045 13936 13762 13616 13442 13296 13690 13370 966 4070 5000 10050 10 1 19327672 2542 7.25 0.65 12 0.09 1814.00 20229.00 17200 20240607 -23.55 13100 20241209 0.38 17200 -23.55 20240607 13100 0.38 20241209 17200 -23.55 20240607 13100 0.38 20241209 0.32 N 006390 5000 966 억 61675 N N 0 N 00 N
11 20241209 150216 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 13130 -460 5 -3.38 206170950 15591 68.88 13400 13520 13130 17660 9520 13590 13223.72 0.32 0 -3225 13936 13762 13616 13442 13296 13690 13370 966 4070 5000 10050 10 1 19327672 2538 7.24 0.65 12 0.08 1814.00 20229.00 17200 20240607 -23.66 13130 20241209 0.00 17200 -23.66 20240607 13130 0.00 20241209 17200 -23.66 20240607 13130 0.00 20241209 0.32 N 006390 5000 966 억 61675 N N 0 N 00 N
12 20241209 140216 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 13190 -400 5 -2.94 178375280 13479 59.55 13400 13520 13140 17660 9520 13590 13233.57 0.32 0 -2584 13936 13762 13616 13442 13296 13690 13370 966 4070 5000 10050 10 1 19327672 2549 7.27 0.65 12 0.07 1814.00 20229.00 17200 20240607 -23.31 13140 20241209 0.38 17200 -23.31 20240607 13140 0.38 20241209 17200 -23.31 20240607 13140 0.38 20241209 0.32 N 006390 5000 966 억 61675 N N 0 N 00 N