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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160230,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2435,5,2,0.21,20284085,8328,36.01,2440,2465,2415,3155,1705,2430,2435.65,0.65,0,-238,2570,2500,2450,2380,2330,2535,2415,55,725,500,1700,5,1,10920000,266,3.22,0.80,12,0.08,757.00,3036.00,5290,20240227,-53.97,2305,20241118,5.64,5290,-53.97,20240227,2305,5.64,20241118,5290,-53.97,20240227,2305,5.64,20241118,1.67,N,006920,500,54 억,,71378,N,N,0,N,00,N
20241128,150236,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2445,15,2,0.62,16778215,6891,29.79,2440,2465,2415,3155,1705,2430,2434.80,0.65,0,-238,2570,2500,2450,2380,2330,2535,2415,55,725,500,1700,5,1,10920000,267,3.23,0.81,12,0.06,757.00,3036.00,5290,20240227,-53.78,2305,20241118,6.07,5290,-53.78,20240227,2305,6.07,20241118,5290,-53.78,20240227,2305,6.07,20241118,1.67,N,006920,500,54 억,,71378,N,N,0,N,00,N
20241128,140235,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2445,15,2,0.62,15976255,6563,28.38,2440,2465,2415,3155,1705,2430,2434.29,0.65,0,-94,2570,2500,2450,2380,2330,2535,2415,55,725,500,1700,5,1,10920000,267,3.23,0.81,12,0.06,757.00,3036.00,5290,20240227,-53.78,2305,20241118,6.07,5290,-53.78,20240227,2305,6.07,20241118,5290,-53.78,20240227,2305,6.07,20241118,1.67,N,006920,500,54 억,,71378,N,N,0,N,00,N
20241128,130232,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2440,10,2,0.41,14823910,6093,26.34,2440,2465,2415,3155,1705,2430,2432.94,0.65,0,-114,2570,2500,2450,2380,2330,2535,2415,55,725,500,1700,5,1,10920000,266,3.22,0.80,12,0.06,757.00,3036.00,5290,20240227,-53.88,2305,20241118,5.86,5290,-53.88,20240227,2305,5.86,20241118,5290,-53.88,20240227,2305,5.86,20241118,1.67,N,006920,500,54 억,,71378,N,N,0,N,00,N
20241128,120235,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2435,5,2,0.21,10567255,4348,18.80,2440,2465,2415,3155,1705,2430,2430.37,0.65,0,-134,2570,2500,2450,2380,2330,2535,2415,55,725,500,1700,5,1,10920000,266,3.22,0.80,12,0.04,757.00,3036.00,5290,20240227,-53.97,2305,20241118,5.64,5290,-53.97,20240227,2305,5.64,20241118,5290,-53.97,20240227,2305,5.64,20241118,1.67,N,006920,500,54 억,,71378,N,N,0,N,00,N
20241128,110235,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2440,10,2,0.41,10550200,4341,18.77,2440,2465,2415,3155,1705,2430,2430.36,0.65,0,-134,2570,2500,2450,2380,2330,2535,2415,55,725,500,1700,5,1,10920000,266,3.22,0.80,12,0.04,757.00,3036.00,5290,20240227,-53.88,2305,20241118,5.86,5290,-53.88,20240227,2305,5.86,20241118,5290,-53.88,20240227,2305,5.86,20241118,1.67,N,006920,500,54 억,,71378,N,N,0,N,00,N
20241128,100234,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2440,10,2,0.41,9497650,3909,16.90,2440,2465,2415,3155,1705,2430,2429.69,0.65,0,-84,2570,2500,2450,2380,2330,2535,2415,55,725,500,1700,5,1,10920000,266,3.22,0.80,12,0.04,757.00,3036.00,5290,20240227,-53.88,2305,20241118,5.86,5290,-53.88,20240227,2305,5.86,20241118,5290,-53.88,20240227,2305,5.86,20241118,1.67,N,006920,500,54 억,,71378,N,N,0,N,00,N
20241128,090233,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2430,0,3,0.00,77930,32,0.14,2440,2440,2430,3155,1705,2430,2435.31,0.65,0,-1,2570,2500,2450,2380,2330,2535,2415,55,725,500,1700,5,1,10920000,265,3.21,0.80,12,0.00,757.00,3036.00,5290,20240227,-54.06,2305,20241118,5.42,5290,-54.06,20240227,2305,5.42,20241118,5290,-54.06,20240227,2305,5.42,20241118,1.67,N,006920,500,54 억,,71378,N,N,0,N,00,N
20241127,160229,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2430,40,2,1.67,56172140,22929,143.70,2405,2520,2400,3105,1675,2390,2449.83,0.65,0,417,2450,2420,2370,2340,2290,2435,2355,55,715,500,1670,5,1,10920000,265,3.21,0.80,12,0.21,757.00,3036.00,5290,20240227,-54.06,2305,20241118,5.42,5290,-54.06,20240227,2305,5.42,20241118,5290,-54.06,20240227,2305,5.42,20241118,1.67,N,006920,500,54 억,,70961,N,N,0,N,00,N
20241127,150232,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2450,60,2,2.51,51820650,21140,132.49,2405,2520,2400,3105,1675,2390,2451.31,0.65,0,603,2450,2420,2370,2340,2290,2435,2355,55,715,500,1670,5,1,10920000,268,3.24,0.81,12,0.19,757.00,3036.00,5290,20240227,-53.69,2305,20241118,6.29,5290,-53.69,20240227,2305,6.29,20241118,5290,-53.69,20240227,2305,6.29,20241118,1.67,N,006920,500,54 억,,70961,N,N,0,N,00,N
20241127,140232,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2465,75,2,3.14,43608420,17778,111.42,2405,2520,2400,3105,1675,2390,2452.94,0.65,0,402,2450,2420,2370,2340,2290,2435,2355,55,715,500,1670,5,1,10920000,269,3.26,0.81,12,0.16,757.00,3036.00,5290,20240227,-53.40,2305,20241118,6.94,5290,-53.40,20240227,2305,6.94,20241118,5290,-53.40,20240227,2305,6.94,20241118,1.67,N,006920,500,54 억,,70961,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 20241128 160230 57 100.00 KOSDAQ 비금속 N N N N N 2435 5 2 0.21 20284085 8328 36.01 2440 2465 2415 3155 1705 2430 2435.65 0.65 0 -238 2570 2500 2450 2380 2330 2535 2415 55 725 500 1700 5 1 10920000 266 3.22 0.80 12 0.08 757.00 3036.00 5290 20240227 -53.97 2305 20241118 5.64 5290 -53.97 20240227 2305 5.64 20241118 5290 -53.97 20240227 2305 5.64 20241118 1.67 N 006920 500 54 억 71378 N N 0 N 00 N
3 20241128 150236 57 100.00 KOSDAQ 비금속 N N N N N 2445 15 2 0.62 16778215 6891 29.79 2440 2465 2415 3155 1705 2430 2434.80 0.65 0 -238 2570 2500 2450 2380 2330 2535 2415 55 725 500 1700 5 1 10920000 267 3.23 0.81 12 0.06 757.00 3036.00 5290 20240227 -53.78 2305 20241118 6.07 5290 -53.78 20240227 2305 6.07 20241118 5290 -53.78 20240227 2305 6.07 20241118 1.67 N 006920 500 54 억 71378 N N 0 N 00 N
4 20241128 140235 57 100.00 KOSDAQ 비금속 N N N N N 2445 15 2 0.62 15976255 6563 28.38 2440 2465 2415 3155 1705 2430 2434.29 0.65 0 -94 2570 2500 2450 2380 2330 2535 2415 55 725 500 1700 5 1 10920000 267 3.23 0.81 12 0.06 757.00 3036.00 5290 20240227 -53.78 2305 20241118 6.07 5290 -53.78 20240227 2305 6.07 20241118 5290 -53.78 20240227 2305 6.07 20241118 1.67 N 006920 500 54 억 71378 N N 0 N 00 N
5 20241128 130232 57 100.00 KOSDAQ 비금속 N N N N N 2440 10 2 0.41 14823910 6093 26.34 2440 2465 2415 3155 1705 2430 2432.94 0.65 0 -114 2570 2500 2450 2380 2330 2535 2415 55 725 500 1700 5 1 10920000 266 3.22 0.80 12 0.06 757.00 3036.00 5290 20240227 -53.88 2305 20241118 5.86 5290 -53.88 20240227 2305 5.86 20241118 5290 -53.88 20240227 2305 5.86 20241118 1.67 N 006920 500 54 억 71378 N N 0 N 00 N
6 20241128 120235 57 100.00 KOSDAQ 비금속 N N N N N 2435 5 2 0.21 10567255 4348 18.80 2440 2465 2415 3155 1705 2430 2430.37 0.65 0 -134 2570 2500 2450 2380 2330 2535 2415 55 725 500 1700 5 1 10920000 266 3.22 0.80 12 0.04 757.00 3036.00 5290 20240227 -53.97 2305 20241118 5.64 5290 -53.97 20240227 2305 5.64 20241118 5290 -53.97 20240227 2305 5.64 20241118 1.67 N 006920 500 54 억 71378 N N 0 N 00 N
7 20241128 110235 57 100.00 KOSDAQ 비금속 N N N N N 2440 10 2 0.41 10550200 4341 18.77 2440 2465 2415 3155 1705 2430 2430.36 0.65 0 -134 2570 2500 2450 2380 2330 2535 2415 55 725 500 1700 5 1 10920000 266 3.22 0.80 12 0.04 757.00 3036.00 5290 20240227 -53.88 2305 20241118 5.86 5290 -53.88 20240227 2305 5.86 20241118 5290 -53.88 20240227 2305 5.86 20241118 1.67 N 006920 500 54 억 71378 N N 0 N 00 N
8 20241128 100234 57 100.00 KOSDAQ 비금속 N N N N N 2440 10 2 0.41 9497650 3909 16.90 2440 2465 2415 3155 1705 2430 2429.69 0.65 0 -84 2570 2500 2450 2380 2330 2535 2415 55 725 500 1700 5 1 10920000 266 3.22 0.80 12 0.04 757.00 3036.00 5290 20240227 -53.88 2305 20241118 5.86 5290 -53.88 20240227 2305 5.86 20241118 5290 -53.88 20240227 2305 5.86 20241118 1.67 N 006920 500 54 억 71378 N N 0 N 00 N
9 20241128 090233 57 100.00 KOSDAQ 비금속 N N N N N 2430 0 3 0.00 77930 32 0.14 2440 2440 2430 3155 1705 2430 2435.31 0.65 0 -1 2570 2500 2450 2380 2330 2535 2415 55 725 500 1700 5 1 10920000 265 3.21 0.80 12 0.00 757.00 3036.00 5290 20240227 -54.06 2305 20241118 5.42 5290 -54.06 20240227 2305 5.42 20241118 5290 -54.06 20240227 2305 5.42 20241118 1.67 N 006920 500 54 억 71378 N N 0 N 00 N
10 20241127 160229 57 100.00 KOSDAQ 비금속 N N N N N 2430 40 2 1.67 56172140 22929 143.70 2405 2520 2400 3105 1675 2390 2449.83 0.65 0 417 2450 2420 2370 2340 2290 2435 2355 55 715 500 1670 5 1 10920000 265 3.21 0.80 12 0.21 757.00 3036.00 5290 20240227 -54.06 2305 20241118 5.42 5290 -54.06 20240227 2305 5.42 20241118 5290 -54.06 20240227 2305 5.42 20241118 1.67 N 006920 500 54 억 70961 N N 0 N 00 N
11 20241127 150232 57 100.00 KOSDAQ 비금속 N N N N N 2450 60 2 2.51 51820650 21140 132.49 2405 2520 2400 3105 1675 2390 2451.31 0.65 0 603 2450 2420 2370 2340 2290 2435 2355 55 715 500 1670 5 1 10920000 268 3.24 0.81 12 0.19 757.00 3036.00 5290 20240227 -53.69 2305 20241118 6.29 5290 -53.69 20240227 2305 6.29 20241118 5290 -53.69 20240227 2305 6.29 20241118 1.67 N 006920 500 54 억 70961 N N 0 N 00 N
12 20241127 140232 57 100.00 KOSDAQ 비금속 N N N N N 2465 75 2 3.14 43608420 17778 111.42 2405 2520 2400 3105 1675 2390 2452.94 0.65 0 402 2450 2420 2370 2340 2290 2435 2355 55 715 500 1670 5 1 10920000 269 3.26 0.81 12 0.16 757.00 3036.00 5290 20240227 -53.40 2305 20241118 6.94 5290 -53.40 20240227 2305 6.94 20241118 5290 -53.40 20240227 2305 6.94 20241118 1.67 N 006920 500 54 억 70961 N N 0 N 00 N