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
006920/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
20241210,160221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,210,2,7.29,374067430,124034,51.54,2830,3110,2820,3740,2020,2880,3015.85,0.71,0,6829,3290,3085,2890,2685,2490,2987,2587,55,860,500,2010,5,1,10920000,337,4.08,1.02,12,1.14,757.00,3036.00,5290,20240227,-41.59,2305,20241118,34.06,5290,-41.59,20240227,2305,34.06,20241118,5290,-41.59,20240227,2305,34.06,20241118,1.50,N,006920,500,54 억,,76990,N,N,0,N,00,N
20241210,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3085,205,2,7.12,365098660,121129,50.33,2830,3110,2820,3740,2020,2880,3014.13,0.71,0,6770,3290,3085,2890,2685,2490,2987,2587,55,860,500,2010,5,1,10920000,337,4.08,1.02,12,1.11,757.00,3036.00,5290,20240227,-41.68,2305,20241118,33.84,5290,-41.68,20240227,2305,33.84,20241118,5290,-41.68,20240227,2305,33.84,20241118,1.50,N,006920,500,54 억,,76990,N,N,0,N,00,N
20241210,140220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3070,190,2,6.60,261747305,87773,36.47,2830,3070,2820,3740,2020,2880,2982.09,0.71,0,6533,3290,3085,2890,2685,2490,2987,2587,55,860,500,2010,5,1,10920000,335,4.06,1.01,12,0.80,757.00,3036.00,5290,20240227,-41.97,2305,20241118,33.19,5290,-41.97,20240227,2305,33.19,20241118,5290,-41.97,20240227,2305,33.19,20241118,1.50,N,006920,500,54 억,,76990,N,N,0,N,00,N
20241210,130219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,140,2,4.86,200385025,67660,28.11,2830,3020,2820,3740,2020,2880,2961.65,0.71,0,5749,3290,3085,2890,2685,2490,2987,2587,55,860,500,2010,5,1,10920000,330,3.99,0.99,12,0.62,757.00,3036.00,5290,20240227,-42.91,2305,20241118,31.02,5290,-42.91,20240227,2305,31.02,20241118,5290,-42.91,20240227,2305,31.02,20241118,1.50,N,006920,500,54 억,,76990,N,N,0,N,00,N
20241210,120220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2985,105,2,3.65,161837165,54797,22.77,2830,3005,2820,3740,2020,2880,2953.39,0.71,0,5432,3290,3085,2890,2685,2490,2987,2587,55,860,500,2010,5,1,10920000,326,3.94,0.98,12,0.50,757.00,3036.00,5290,20240227,-43.57,2305,20241118,29.50,5290,-43.57,20240227,2305,29.50,20241118,5290,-43.57,20240227,2305,29.50,20241118,1.50,N,006920,500,54 억,,76990,N,N,0,N,00,N
20241210,110219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2960,80,2,2.78,122750380,41709,17.33,2830,3005,2820,3740,2020,2880,2943.02,0.71,0,2428,3290,3085,2890,2685,2490,2987,2587,55,860,500,2010,5,1,10920000,323,3.91,0.97,12,0.38,757.00,3036.00,5290,20240227,-44.05,2305,20241118,28.42,5290,-44.05,20240227,2305,28.42,20241118,5290,-44.05,20240227,2305,28.42,20241118,1.50,N,006920,500,54 억,,76990,N,N,0,N,00,N
20241210,100219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2955,75,2,2.60,66349495,22661,9.42,2830,3005,2820,3740,2020,2880,2927.92,0.71,0,1773,3290,3085,2890,2685,2490,2987,2587,55,860,500,2010,5,1,10920000,323,3.90,0.97,12,0.21,757.00,3036.00,5290,20240227,-44.14,2305,20241118,28.20,5290,-44.14,20240227,2305,28.20,20241118,5290,-44.14,20240227,2305,28.20,20241118,1.50,N,006920,500,54 억,,76990,N,N,0,N,00,N
20241210,090222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2835,-45,5,-1.56,5738455,2027,0.84,2830,2880,2820,3740,2020,2880,2831.01,0.71,0,35,3290,3085,2890,2685,2490,2987,2587,55,860,500,2010,5,1,10920000,310,3.75,0.93,12,0.02,757.00,3036.00,5290,20240227,-46.41,2305,20241118,22.99,5290,-46.41,20240227,2305,22.99,20241118,5290,-46.41,20240227,2305,22.99,20241118,1.50,N,006920,500,54 억,,76990,N,N,0,N,00,N
20241209,160218,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2880,-40,5,-1.37,695936900,240650,114.34,2900,3095,2695,3795,2045,2920,2891.97,0.73,0,-3115,3186,3052,2851,2717,2516,3120,2785,55,875,500,2040,5,1,10920000,314,3.80,0.95,12,2.20,757.00,3036.00,5290,20240227,-45.56,2305,20241118,24.95,5290,-45.56,20240227,2305,24.95,20241118,5290,-45.56,20240227,2305,24.95,20241118,1.67,N,006920,500,54 억,,79987,N,N,0,N,01,N
20241209,150220,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2830,-90,5,-3.08,644946655,222936,105.92,2900,3095,2695,3795,2045,2920,2892.97,0.73,0,-3617,3186,3052,2851,2717,2516,3120,2785,55,875,500,2040,5,1,10920000,309,3.74,0.93,12,2.04,757.00,3036.00,5290,20240227,-46.50,2305,20241118,22.78,5290,-46.50,20240227,2305,22.78,20241118,5290,-46.50,20240227,2305,22.78,20241118,1.67,N,006920,500,54 억,,79987,N,N,0,N,01,N
20241209,140220,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2880,-40,5,-1.37,586668755,202658,96.29,2900,3095,2695,3795,2045,2920,2894.87,0.73,0,-3159,3186,3052,2851,2717,2516,3120,2785,55,875,500,2040,5,1,10920000,314,3.80,0.95,12,1.86,757.00,3036.00,5290,20240227,-45.56,2305,20241118,24.95,5290,-45.56,20240227,2305,24.95,20241118,5290,-45.56,20240227,2305,24.95,20241118,1.67,N,006920,500,54 억,,79987,N,N,0,N,01,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 160221 57 100.00 KOSDAQ 비금속 N N N N N 3090 210 2 7.29 374067430 124034 51.54 2830 3110 2820 3740 2020 2880 3015.85 0.71 0 6829 3290 3085 2890 2685 2490 2987 2587 55 860 500 2010 5 1 10920000 337 4.08 1.02 12 1.14 757.00 3036.00 5290 20240227 -41.59 2305 20241118 34.06 5290 -41.59 20240227 2305 34.06 20241118 5290 -41.59 20240227 2305 34.06 20241118 1.50 N 006920 500 54 억 76990 N N 0 N 00 N
3 20241210 150220 57 100.00 KOSDAQ 비금속 N N N N N 3085 205 2 7.12 365098660 121129 50.33 2830 3110 2820 3740 2020 2880 3014.13 0.71 0 6770 3290 3085 2890 2685 2490 2987 2587 55 860 500 2010 5 1 10920000 337 4.08 1.02 12 1.11 757.00 3036.00 5290 20240227 -41.68 2305 20241118 33.84 5290 -41.68 20240227 2305 33.84 20241118 5290 -41.68 20240227 2305 33.84 20241118 1.50 N 006920 500 54 억 76990 N N 0 N 00 N
4 20241210 140220 57 100.00 KOSDAQ 비금속 N N N N N 3070 190 2 6.60 261747305 87773 36.47 2830 3070 2820 3740 2020 2880 2982.09 0.71 0 6533 3290 3085 2890 2685 2490 2987 2587 55 860 500 2010 5 1 10920000 335 4.06 1.01 12 0.80 757.00 3036.00 5290 20240227 -41.97 2305 20241118 33.19 5290 -41.97 20240227 2305 33.19 20241118 5290 -41.97 20240227 2305 33.19 20241118 1.50 N 006920 500 54 억 76990 N N 0 N 00 N
5 20241210 130219 57 100.00 KOSDAQ 비금속 N N N N N 3020 140 2 4.86 200385025 67660 28.11 2830 3020 2820 3740 2020 2880 2961.65 0.71 0 5749 3290 3085 2890 2685 2490 2987 2587 55 860 500 2010 5 1 10920000 330 3.99 0.99 12 0.62 757.00 3036.00 5290 20240227 -42.91 2305 20241118 31.02 5290 -42.91 20240227 2305 31.02 20241118 5290 -42.91 20240227 2305 31.02 20241118 1.50 N 006920 500 54 억 76990 N N 0 N 00 N
6 20241210 120220 57 100.00 KOSDAQ 비금속 N N N N N 2985 105 2 3.65 161837165 54797 22.77 2830 3005 2820 3740 2020 2880 2953.39 0.71 0 5432 3290 3085 2890 2685 2490 2987 2587 55 860 500 2010 5 1 10920000 326 3.94 0.98 12 0.50 757.00 3036.00 5290 20240227 -43.57 2305 20241118 29.50 5290 -43.57 20240227 2305 29.50 20241118 5290 -43.57 20240227 2305 29.50 20241118 1.50 N 006920 500 54 억 76990 N N 0 N 00 N
7 20241210 110219 57 100.00 KOSDAQ 비금속 N N N N N 2960 80 2 2.78 122750380 41709 17.33 2830 3005 2820 3740 2020 2880 2943.02 0.71 0 2428 3290 3085 2890 2685 2490 2987 2587 55 860 500 2010 5 1 10920000 323 3.91 0.97 12 0.38 757.00 3036.00 5290 20240227 -44.05 2305 20241118 28.42 5290 -44.05 20240227 2305 28.42 20241118 5290 -44.05 20240227 2305 28.42 20241118 1.50 N 006920 500 54 억 76990 N N 0 N 00 N
8 20241210 100219 57 100.00 KOSDAQ 비금속 N N N N N 2955 75 2 2.60 66349495 22661 9.42 2830 3005 2820 3740 2020 2880 2927.92 0.71 0 1773 3290 3085 2890 2685 2490 2987 2587 55 860 500 2010 5 1 10920000 323 3.90 0.97 12 0.21 757.00 3036.00 5290 20240227 -44.14 2305 20241118 28.20 5290 -44.14 20240227 2305 28.20 20241118 5290 -44.14 20240227 2305 28.20 20241118 1.50 N 006920 500 54 억 76990 N N 0 N 00 N
9 20241210 090222 57 100.00 KOSDAQ 비금속 N N N N N 2835 -45 5 -1.56 5738455 2027 0.84 2830 2880 2820 3740 2020 2880 2831.01 0.71 0 35 3290 3085 2890 2685 2490 2987 2587 55 860 500 2010 5 1 10920000 310 3.75 0.93 12 0.02 757.00 3036.00 5290 20240227 -46.41 2305 20241118 22.99 5290 -46.41 20240227 2305 22.99 20241118 5290 -46.41 20240227 2305 22.99 20241118 1.50 N 006920 500 54 억 76990 N N 0 N 00 N
10 20241209 160218 54 100.00 KOSDAQ 비금속 N N N N N 2880 -40 5 -1.37 695936900 240650 114.34 2900 3095 2695 3795 2045 2920 2891.97 0.73 0 -3115 3186 3052 2851 2717 2516 3120 2785 55 875 500 2040 5 1 10920000 314 3.80 0.95 12 2.20 757.00 3036.00 5290 20240227 -45.56 2305 20241118 24.95 5290 -45.56 20240227 2305 24.95 20241118 5290 -45.56 20240227 2305 24.95 20241118 1.67 N 006920 500 54 억 79987 N N 0 N 01 N
11 20241209 150220 54 100.00 KOSDAQ 비금속 N N N N N 2830 -90 5 -3.08 644946655 222936 105.92 2900 3095 2695 3795 2045 2920 2892.97 0.73 0 -3617 3186 3052 2851 2717 2516 3120 2785 55 875 500 2040 5 1 10920000 309 3.74 0.93 12 2.04 757.00 3036.00 5290 20240227 -46.50 2305 20241118 22.78 5290 -46.50 20240227 2305 22.78 20241118 5290 -46.50 20240227 2305 22.78 20241118 1.67 N 006920 500 54 억 79987 N N 0 N 01 N
12 20241209 140220 54 100.00 KOSDAQ 비금속 N N N N N 2880 -40 5 -1.37 586668755 202658 96.29 2900 3095 2695 3795 2045 2920 2894.87 0.73 0 -3159 3186 3052 2851 2717 2516 3120 2785 55 875 500 2040 5 1 10920000 314 3.80 0.95 12 1.86 757.00 3036.00 5290 20240227 -45.56 2305 20241118 24.95 5290 -45.56 20240227 2305 24.95 20241118 5290 -45.56 20240227 2305 24.95 20241118 1.67 N 006920 500 54 억 79987 N N 0 N 01 N