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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006920/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
20241118,160216,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2410,35,2,1.47,85182770,36018,5.01,2375,2415,2305,3085,1665,2375,2365.01,0.70,0,-1486,3028,2701,2523,2196,2018,2865,2360,55,710,500,1660,5,1,10920000,263,3.18,0.79,12,0.33,757.00,3036.00,5290,20240227,-54.44,2305,20241118,4.56,5290,-54.44,20240227,2305,4.56,20241118,5290,-54.44,20240227,2305,4.56,20241118,1.75,N,006920,500,54 억,,76392,N,N,0,N,00,N
20241118,150217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2390,15,2,0.63,77663090,32876,4.58,2375,2415,2305,3085,1665,2375,2362.30,0.70,0,-1549,3028,2701,2523,2196,2018,2865,2360,55,710,500,1660,5,1,10920000,261,3.16,0.79,12,0.30,757.00,3036.00,5290,20240227,-54.82,2305,20241118,3.69,5290,-54.82,20240227,2305,3.69,20241118,5290,-54.82,20240227,2305,3.69,20241118,1.75,N,006920,500,54 억,,76392,N,N,0,N,00,N
20241118,140217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2410,35,2,1.47,68516740,29053,4.04,2375,2415,2305,3085,1665,2375,2358.34,0.70,0,-1394,3028,2701,2523,2196,2018,2865,2360,55,710,500,1660,5,1,10920000,263,3.18,0.79,12,0.27,757.00,3036.00,5290,20240227,-54.44,2305,20241118,4.56,5290,-54.44,20240227,2305,4.56,20241118,5290,-54.44,20240227,2305,4.56,20241118,1.75,N,006920,500,54 억,,76392,N,N,0,N,00,N
20241118,130217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2395,20,2,0.84,61680070,26214,3.65,2375,2410,2305,3085,1665,2375,2352.94,0.70,0,-1103,3028,2701,2523,2196,2018,2865,2360,55,710,500,1660,5,1,10920000,262,3.16,0.79,12,0.24,757.00,3036.00,5290,20240227,-54.73,2305,20241118,3.90,5290,-54.73,20240227,2305,3.90,20241118,5290,-54.73,20240227,2305,3.90,20241118,1.75,N,006920,500,54 억,,76392,N,N,0,N,00,N
20241118,120218,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2360,-15,5,-0.63,54133930,23058,3.21,2375,2380,2305,3085,1665,2375,2347.73,0.70,0,-260,3028,2701,2523,2196,2018,2865,2360,55,710,500,1660,5,1,10920000,258,3.12,0.78,12,0.21,757.00,3036.00,5290,20240227,-55.39,2305,20241118,2.39,5290,-55.39,20240227,2305,2.39,20241118,5290,-55.39,20240227,2305,2.39,20241118,1.75,N,006920,500,54 억,,76392,N,N,0,N,00,N
20241118,110218,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2355,-20,5,-0.84,52347185,22300,3.10,2375,2380,2305,3085,1665,2375,2347.41,0.70,0,-277,3028,2701,2523,2196,2018,2865,2360,55,710,500,1660,5,1,10920000,257,3.11,0.78,12,0.20,757.00,3036.00,5290,20240227,-55.48,2305,20241118,2.17,5290,-55.48,20240227,2305,2.17,20241118,5290,-55.48,20240227,2305,2.17,20241118,1.75,N,006920,500,54 억,,76392,N,N,0,N,00,N
20241118,100218,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2360,-15,5,-0.63,43229465,18428,2.57,2375,2380,2305,3085,1665,2375,2345.86,0.70,0,72,3028,2701,2523,2196,2018,2865,2360,55,710,500,1660,5,1,10920000,258,3.12,0.78,12,0.17,757.00,3036.00,5290,20240227,-55.39,2305,20241118,2.39,5290,-55.39,20240227,2305,2.39,20241118,5290,-55.39,20240227,2305,2.39,20241118,1.75,N,006920,500,54 억,,76392,N,N,0,N,00,N
20241118,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2380,5,2,0.21,2087725,879,0.12,2375,2380,2375,3085,1665,2375,2375.11,0.70,0,-20,3028,2701,2523,2196,2018,2865,2360,55,710,500,1660,5,1,10920000,260,3.14,0.78,12,0.01,757.00,3036.00,5290,20240227,-55.01,2340,20241114,1.71,5290,-55.01,20240227,2340,1.71,20241114,5290,-55.01,20240227,2340,1.71,20241114,1.75,N,006920,500,54 억,,76392,N,N,0,N,00,N
20241115,160220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,10,2,0.42,1877840090,717146,2446.93,2365,2850,2345,3070,1660,2365,2618.78,0.67,0,1779,2541,2452,2396,2307,2251,2425,2280,55,705,500,1650,5,1,10920000,259,3.14,0.78,12,6.57,757.00,3036.00,5290,20240227,-55.10,2340,20241114,1.50,5290,-55.10,20240227,2340,1.50,20241114,5290,-55.10,20240227,2340,1.50,20241114,1.75,N,006920,500,54 억,,72724,N,N,0,N,00,N
20241115,150225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2365,0,3,0.00,1846285520,703821,2401.46,2365,2850,2345,3070,1660,2365,2623.23,0.67,0,3291,2541,2452,2396,2307,2251,2425,2280,55,705,500,1650,5,1,10920000,258,3.12,0.78,12,6.45,757.00,3036.00,5290,20240227,-55.29,2340,20241114,1.07,5290,-55.29,20240227,2340,1.07,20241114,5290,-55.29,20240227,2340,1.07,20241114,1.75,N,006920,500,54 억,,72724,N,N,0,N,00,N
20241115,140223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2385,20,2,0.85,1788683035,679463,2318.35,2365,2850,2345,3070,1660,2365,2632.50,0.67,0,1471,2541,2452,2396,2307,2251,2425,2280,55,705,500,1650,5,1,10920000,260,3.15,0.79,12,6.22,757.00,3036.00,5290,20240227,-54.91,2340,20241114,1.92,5290,-54.91,20240227,2340,1.92,20241114,5290,-54.91,20240227,2340,1.92,20241114,1.75,N,006920,500,54 억,,72724,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 20241118 160216 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2410 35 2 1.47 85182770 36018 5.01 2375 2415 2305 3085 1665 2375 2365.01 0.70 0 -1486 3028 2701 2523 2196 2018 2865 2360 55 710 500 1660 5 1 10920000 263 3.18 0.79 12 0.33 757.00 3036.00 5290 20240227 -54.44 2305 20241118 4.56 5290 -54.44 20240227 2305 4.56 20241118 5290 -54.44 20240227 2305 4.56 20241118 1.75 N 006920 500 54 억 76392 N N 0 N 00 N
3 20241118 150217 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2390 15 2 0.63 77663090 32876 4.58 2375 2415 2305 3085 1665 2375 2362.30 0.70 0 -1549 3028 2701 2523 2196 2018 2865 2360 55 710 500 1660 5 1 10920000 261 3.16 0.79 12 0.30 757.00 3036.00 5290 20240227 -54.82 2305 20241118 3.69 5290 -54.82 20240227 2305 3.69 20241118 5290 -54.82 20240227 2305 3.69 20241118 1.75 N 006920 500 54 억 76392 N N 0 N 00 N
4 20241118 140217 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2410 35 2 1.47 68516740 29053 4.04 2375 2415 2305 3085 1665 2375 2358.34 0.70 0 -1394 3028 2701 2523 2196 2018 2865 2360 55 710 500 1660 5 1 10920000 263 3.18 0.79 12 0.27 757.00 3036.00 5290 20240227 -54.44 2305 20241118 4.56 5290 -54.44 20240227 2305 4.56 20241118 5290 -54.44 20240227 2305 4.56 20241118 1.75 N 006920 500 54 억 76392 N N 0 N 00 N
5 20241118 130217 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2395 20 2 0.84 61680070 26214 3.65 2375 2410 2305 3085 1665 2375 2352.94 0.70 0 -1103 3028 2701 2523 2196 2018 2865 2360 55 710 500 1660 5 1 10920000 262 3.16 0.79 12 0.24 757.00 3036.00 5290 20240227 -54.73 2305 20241118 3.90 5290 -54.73 20240227 2305 3.90 20241118 5290 -54.73 20240227 2305 3.90 20241118 1.75 N 006920 500 54 억 76392 N N 0 N 00 N
6 20241118 120218 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2360 -15 5 -0.63 54133930 23058 3.21 2375 2380 2305 3085 1665 2375 2347.73 0.70 0 -260 3028 2701 2523 2196 2018 2865 2360 55 710 500 1660 5 1 10920000 258 3.12 0.78 12 0.21 757.00 3036.00 5290 20240227 -55.39 2305 20241118 2.39 5290 -55.39 20240227 2305 2.39 20241118 5290 -55.39 20240227 2305 2.39 20241118 1.75 N 006920 500 54 억 76392 N N 0 N 00 N
7 20241118 110218 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2355 -20 5 -0.84 52347185 22300 3.10 2375 2380 2305 3085 1665 2375 2347.41 0.70 0 -277 3028 2701 2523 2196 2018 2865 2360 55 710 500 1660 5 1 10920000 257 3.11 0.78 12 0.20 757.00 3036.00 5290 20240227 -55.48 2305 20241118 2.17 5290 -55.48 20240227 2305 2.17 20241118 5290 -55.48 20240227 2305 2.17 20241118 1.75 N 006920 500 54 억 76392 N N 0 N 00 N
8 20241118 100218 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2360 -15 5 -0.63 43229465 18428 2.57 2375 2380 2305 3085 1665 2375 2345.86 0.70 0 72 3028 2701 2523 2196 2018 2865 2360 55 710 500 1660 5 1 10920000 258 3.12 0.78 12 0.17 757.00 3036.00 5290 20240227 -55.39 2305 20241118 2.39 5290 -55.39 20240227 2305 2.39 20241118 5290 -55.39 20240227 2305 2.39 20241118 1.75 N 006920 500 54 억 76392 N N 0 N 00 N
9 20241118 090216 57 100.00 KOSDAQ 비금속 N N N N N 2380 5 2 0.21 2087725 879 0.12 2375 2380 2375 3085 1665 2375 2375.11 0.70 0 -20 3028 2701 2523 2196 2018 2865 2360 55 710 500 1660 5 1 10920000 260 3.14 0.78 12 0.01 757.00 3036.00 5290 20240227 -55.01 2340 20241114 1.71 5290 -55.01 20240227 2340 1.71 20241114 5290 -55.01 20240227 2340 1.71 20241114 1.75 N 006920 500 54 억 76392 N N 0 N 00 N
10 20241115 160220 57 100.00 KOSDAQ 비금속 N N N N N 2375 10 2 0.42 1877840090 717146 2446.93 2365 2850 2345 3070 1660 2365 2618.78 0.67 0 1779 2541 2452 2396 2307 2251 2425 2280 55 705 500 1650 5 1 10920000 259 3.14 0.78 12 6.57 757.00 3036.00 5290 20240227 -55.10 2340 20241114 1.50 5290 -55.10 20240227 2340 1.50 20241114 5290 -55.10 20240227 2340 1.50 20241114 1.75 N 006920 500 54 억 72724 N N 0 N 00 N
11 20241115 150225 57 100.00 KOSDAQ 비금속 N N N N N 2365 0 3 0.00 1846285520 703821 2401.46 2365 2850 2345 3070 1660 2365 2623.23 0.67 0 3291 2541 2452 2396 2307 2251 2425 2280 55 705 500 1650 5 1 10920000 258 3.12 0.78 12 6.45 757.00 3036.00 5290 20240227 -55.29 2340 20241114 1.07 5290 -55.29 20240227 2340 1.07 20241114 5290 -55.29 20240227 2340 1.07 20241114 1.75 N 006920 500 54 억 72724 N N 0 N 00 N
12 20241115 140223 57 100.00 KOSDAQ 비금속 N N N N N 2385 20 2 0.85 1788683035 679463 2318.35 2365 2850 2345 3070 1660 2365 2632.50 0.67 0 1471 2541 2452 2396 2307 2251 2425 2280 55 705 500 1650 5 1 10920000 260 3.15 0.79 12 6.22 757.00 3036.00 5290 20240227 -54.91 2340 20241114 1.92 5290 -54.91 20240227 2340 1.92 20241114 5290 -54.91 20240227 2340 1.92 20241114 1.75 N 006920 500 54 억 72724 N N 0 N 00 N