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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2335,-55,5,-2.30,50222700,21322,113.57,2390,2405,2325,3105,1675,2390,2355.45,0.67,0,-823,2436,2412,2386,2362,2336,2400,2350,55,715,500,1670,5,1,10920000,255,3.08,0.77,12,0.20,757.00,3036.00,5290,20240227,-55.86,2305,20241118,1.30,5290,-55.86,20240227,2305,1.30,20241118,5290,-55.86,20240227,2305,1.30,20241118,1.68,N,006920,500,54 억,,73180,N,N,0,N,00,N
20241121,150224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2350,-40,5,-1.67,38743475,16399,87.34,2390,2405,2340,3105,1675,2390,2362.55,0.67,0,-603,2436,2412,2386,2362,2336,2400,2350,55,715,500,1670,5,1,10920000,257,3.10,0.77,12,0.15,757.00,3036.00,5290,20240227,-55.58,2305,20241118,1.95,5290,-55.58,20240227,2305,1.95,20241118,5290,-55.58,20240227,2305,1.95,20241118,1.68,N,006920,500,54 억,,73180,N,N,0,N,00,N
20241121,140224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,-20,5,-0.84,32007195,13527,72.05,2390,2405,2350,3105,1675,2390,2366.17,0.67,0,-791,2436,2412,2386,2362,2336,2400,2350,55,715,500,1670,5,1,10920000,259,3.13,0.78,12,0.12,757.00,3036.00,5290,20240227,-55.20,2305,20241118,2.82,5290,-55.20,20240227,2305,2.82,20241118,5290,-55.20,20240227,2305,2.82,20241118,1.68,N,006920,500,54 억,,73180,N,N,0,N,00,N
20241121,130224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2365,-25,5,-1.05,17974545,7572,40.33,2390,2405,2360,3105,1675,2390,2373.82,0.67,0,-663,2436,2412,2386,2362,2336,2400,2350,55,715,500,1670,5,1,10920000,258,3.12,0.78,12,0.07,757.00,3036.00,5290,20240227,-55.29,2305,20241118,2.60,5290,-55.29,20240227,2305,2.60,20241118,5290,-55.29,20240227,2305,2.60,20241118,1.68,N,006920,500,54 억,,73180,N,N,0,N,00,N
20241121,120222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,-30,5,-1.26,12937150,5454,29.05,2390,2390,2360,3105,1675,2390,2372.05,0.67,0,-643,2436,2412,2386,2362,2336,2400,2350,55,715,500,1670,5,1,10920000,258,3.12,0.78,12,0.05,757.00,3036.00,5290,20240227,-55.39,2305,20241118,2.39,5290,-55.39,20240227,2305,2.39,20241118,5290,-55.39,20240227,2305,2.39,20241118,1.68,N,006920,500,54 억,,73180,N,N,0,N,00,N
20241121,110222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,-15,5,-0.63,9060230,3815,20.32,2390,2390,2360,3105,1675,2390,2374.90,0.67,0,-170,2436,2412,2386,2362,2336,2400,2350,55,715,500,1670,5,1,10920000,259,3.14,0.78,12,0.03,757.00,3036.00,5290,20240227,-55.10,2305,20241118,3.04,5290,-55.10,20240227,2305,3.04,20241118,5290,-55.10,20240227,2305,3.04,20241118,1.68,N,006920,500,54 억,,73180,N,N,0,N,00,N
20241121,100222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2380,-10,5,-0.42,4924385,2071,11.03,2390,2390,2360,3105,1675,2390,2377.78,0.67,0,-128,2436,2412,2386,2362,2336,2400,2350,55,715,500,1670,5,1,10920000,260,3.14,0.78,12,0.02,757.00,3036.00,5290,20240227,-55.01,2305,20241118,3.25,5290,-55.01,20240227,2305,3.25,20241118,5290,-55.01,20240227,2305,3.25,20241118,1.68,N,006920,500,54 억,,73180,N,N,0,N,00,N
20241121,090222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2385,-5,5,-0.21,1496130,626,3.33,2390,2390,2385,3105,1675,2390,2389.98,0.67,0,-93,2436,2412,2386,2362,2336,2400,2350,55,715,500,1670,5,1,10920000,260,3.15,0.79,12,0.01,757.00,3036.00,5290,20240227,-54.91,2305,20241118,3.47,5290,-54.91,20240227,2305,3.47,20241118,5290,-54.91,20240227,2305,3.47,20241118,1.68,N,006920,500,54 억,,73180,N,N,0,N,00,N
20241120,160220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2390,-10,5,-0.42,44678565,18773,98.63,2400,2410,2360,3120,1680,2400,2379.94,0.68,0,-1358,2466,2432,2416,2382,2366,2425,2375,55,720,500,1680,5,1,10920000,261,3.16,0.79,12,0.17,757.00,3036.00,5290,20240227,-54.82,2305,20241118,3.69,5290,-54.82,20240227,2305,3.69,20241118,5290,-54.82,20240227,2305,3.69,20241118,1.70,N,006920,500,54 억,,74526,N,N,0,N,00,N
20241120,150224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,-30,5,-1.25,38539680,16191,85.07,2400,2410,2360,3120,1680,2400,2380.31,0.68,0,-1120,2466,2432,2416,2382,2366,2425,2375,55,720,500,1680,5,1,10920000,259,3.13,0.78,12,0.15,757.00,3036.00,5290,20240227,-55.20,2305,20241118,2.82,5290,-55.20,20240227,2305,2.82,20241118,5290,-55.20,20240227,2305,2.82,20241118,1.70,N,006920,500,54 억,,74526,N,N,0,N,00,N
20241120,140224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,-25,5,-1.04,33463205,14045,73.79,2400,2410,2360,3120,1680,2400,2382.57,0.68,0,-981,2466,2432,2416,2382,2366,2425,2375,55,720,500,1680,5,1,10920000,259,3.14,0.78,12,0.13,757.00,3036.00,5290,20240227,-55.10,2305,20241118,3.04,5290,-55.10,20240227,2305,3.04,20241118,5290,-55.10,20240227,2305,3.04,20241118,1.70,N,006920,500,54 억,,74526,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 20241121 160220 57 100.00 KOSDAQ 비금속 N N N N N 2335 -55 5 -2.30 50222700 21322 113.57 2390 2405 2325 3105 1675 2390 2355.45 0.67 0 -823 2436 2412 2386 2362 2336 2400 2350 55 715 500 1670 5 1 10920000 255 3.08 0.77 12 0.20 757.00 3036.00 5290 20240227 -55.86 2305 20241118 1.30 5290 -55.86 20240227 2305 1.30 20241118 5290 -55.86 20240227 2305 1.30 20241118 1.68 N 006920 500 54 억 73180 N N 0 N 00 N
3 20241121 150224 57 100.00 KOSDAQ 비금속 N N N N N 2350 -40 5 -1.67 38743475 16399 87.34 2390 2405 2340 3105 1675 2390 2362.55 0.67 0 -603 2436 2412 2386 2362 2336 2400 2350 55 715 500 1670 5 1 10920000 257 3.10 0.77 12 0.15 757.00 3036.00 5290 20240227 -55.58 2305 20241118 1.95 5290 -55.58 20240227 2305 1.95 20241118 5290 -55.58 20240227 2305 1.95 20241118 1.68 N 006920 500 54 억 73180 N N 0 N 00 N
4 20241121 140224 57 100.00 KOSDAQ 비금속 N N N N N 2370 -20 5 -0.84 32007195 13527 72.05 2390 2405 2350 3105 1675 2390 2366.17 0.67 0 -791 2436 2412 2386 2362 2336 2400 2350 55 715 500 1670 5 1 10920000 259 3.13 0.78 12 0.12 757.00 3036.00 5290 20240227 -55.20 2305 20241118 2.82 5290 -55.20 20240227 2305 2.82 20241118 5290 -55.20 20240227 2305 2.82 20241118 1.68 N 006920 500 54 억 73180 N N 0 N 00 N
5 20241121 130224 57 100.00 KOSDAQ 비금속 N N N N N 2365 -25 5 -1.05 17974545 7572 40.33 2390 2405 2360 3105 1675 2390 2373.82 0.67 0 -663 2436 2412 2386 2362 2336 2400 2350 55 715 500 1670 5 1 10920000 258 3.12 0.78 12 0.07 757.00 3036.00 5290 20240227 -55.29 2305 20241118 2.60 5290 -55.29 20240227 2305 2.60 20241118 5290 -55.29 20240227 2305 2.60 20241118 1.68 N 006920 500 54 억 73180 N N 0 N 00 N
6 20241121 120222 57 100.00 KOSDAQ 비금속 N N N N N 2360 -30 5 -1.26 12937150 5454 29.05 2390 2390 2360 3105 1675 2390 2372.05 0.67 0 -643 2436 2412 2386 2362 2336 2400 2350 55 715 500 1670 5 1 10920000 258 3.12 0.78 12 0.05 757.00 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 1.68 N 006920 500 54 억 73180 N N 0 N 00 N
7 20241121 110222 57 100.00 KOSDAQ 비금속 N N N N N 2375 -15 5 -0.63 9060230 3815 20.32 2390 2390 2360 3105 1675 2390 2374.90 0.67 0 -170 2436 2412 2386 2362 2336 2400 2350 55 715 500 1670 5 1 10920000 259 3.14 0.78 12 0.03 757.00 3036.00 5290 20240227 -55.10 2305 20241118 3.04 5290 -55.10 20240227 2305 3.04 20241118 5290 -55.10 20240227 2305 3.04 20241118 1.68 N 006920 500 54 억 73180 N N 0 N 00 N
8 20241121 100222 57 100.00 KOSDAQ 비금속 N N N N N 2380 -10 5 -0.42 4924385 2071 11.03 2390 2390 2360 3105 1675 2390 2377.78 0.67 0 -128 2436 2412 2386 2362 2336 2400 2350 55 715 500 1670 5 1 10920000 260 3.14 0.78 12 0.02 757.00 3036.00 5290 20240227 -55.01 2305 20241118 3.25 5290 -55.01 20240227 2305 3.25 20241118 5290 -55.01 20240227 2305 3.25 20241118 1.68 N 006920 500 54 억 73180 N N 0 N 00 N
9 20241121 090222 57 100.00 KOSDAQ 비금속 N N N N N 2385 -5 5 -0.21 1496130 626 3.33 2390 2390 2385 3105 1675 2390 2389.98 0.67 0 -93 2436 2412 2386 2362 2336 2400 2350 55 715 500 1670 5 1 10920000 260 3.15 0.79 12 0.01 757.00 3036.00 5290 20240227 -54.91 2305 20241118 3.47 5290 -54.91 20240227 2305 3.47 20241118 5290 -54.91 20240227 2305 3.47 20241118 1.68 N 006920 500 54 억 73180 N N 0 N 00 N
10 20241120 160220 57 100.00 KOSDAQ 비금속 N N N N N 2390 -10 5 -0.42 44678565 18773 98.63 2400 2410 2360 3120 1680 2400 2379.94 0.68 0 -1358 2466 2432 2416 2382 2366 2425 2375 55 720 500 1680 5 1 10920000 261 3.16 0.79 12 0.17 757.00 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 1.70 N 006920 500 54 억 74526 N N 0 N 00 N
11 20241120 150224 57 100.00 KOSDAQ 비금속 N N N N N 2370 -30 5 -1.25 38539680 16191 85.07 2400 2410 2360 3120 1680 2400 2380.31 0.68 0 -1120 2466 2432 2416 2382 2366 2425 2375 55 720 500 1680 5 1 10920000 259 3.13 0.78 12 0.15 757.00 3036.00 5290 20240227 -55.20 2305 20241118 2.82 5290 -55.20 20240227 2305 2.82 20241118 5290 -55.20 20240227 2305 2.82 20241118 1.70 N 006920 500 54 억 74526 N N 0 N 00 N
12 20241120 140224 57 100.00 KOSDAQ 비금속 N N N N N 2375 -25 5 -1.04 33463205 14045 73.79 2400 2410 2360 3120 1680 2400 2382.57 0.68 0 -981 2466 2432 2416 2382 2366 2425 2375 55 720 500 1680 5 1 10920000 259 3.14 0.78 12 0.13 757.00 3036.00 5290 20240227 -55.10 2305 20241118 3.04 5290 -55.10 20240227 2305 3.04 20241118 5290 -55.10 20240227 2305 3.04 20241118 1.70 N 006920 500 54 억 74526 N N 0 N 00 N