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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006920/price/prices-20250301.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
20250312,160220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3015,10,2,0.33,35899235,11941,95.56,3010,3025,2990,3905,2105,3005,3006.38,0.62,0,-140,3095,3050,3010,2965,2925,3030,2945,55,900,500,1980,5,1,10920000,329,3.98,0.99,12,0.11,757.00,3036.00,4450,20240228,-32.25,2305,20241118,30.80,3210,-6.07,20250304,2825,6.73,20250207,3925,-23.18,20240328,2305,30.80,20241118,1.11,N,006920,500,54 억,,67599,N,N,0,N,00,N
20250312,150222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,5,2,0.17,35299250,11742,93.97,3010,3025,2990,3905,2105,3005,3006.24,0.62,0,-144,3095,3050,3010,2965,2925,3030,2945,55,900,500,1980,5,1,10920000,329,3.98,0.99,12,0.11,757.00,3036.00,4450,20240228,-32.36,2305,20241118,30.59,3210,-6.23,20250304,2825,6.55,20250207,3925,-23.31,20240328,2305,30.59,20241118,1.11,N,006920,500,54 억,,67599,N,N,0,N,00,N
20250312,140221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,15,2,0.50,29937360,9962,79.72,3010,3025,2990,3905,2105,3005,3005.16,0.62,0,-102,3095,3050,3010,2965,2925,3030,2945,55,900,500,1980,5,1,10920000,330,3.99,0.99,12,0.09,757.00,3036.00,4450,20240228,-32.13,2305,20241118,31.02,3210,-5.92,20250304,2825,6.90,20250207,3925,-23.06,20240328,2305,31.02,20241118,1.11,N,006920,500,54 억,,67599,N,N,0,N,00,N
20250312,130220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3005,0,3,0.00,26613485,8860,70.90,3010,3025,2990,3905,2105,3005,3003.78,0.62,0,-67,3095,3050,3010,2965,2925,3030,2945,55,900,500,1980,5,1,10920000,328,3.97,0.99,12,0.08,757.00,3036.00,4450,20240228,-32.47,2305,20241118,30.37,3210,-6.39,20250304,2825,6.37,20250207,3925,-23.44,20240328,2305,30.37,20241118,1.11,N,006920,500,54 억,,67599,N,N,0,N,00,N
20250312,120221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,15,2,0.50,16990190,5663,45.32,3010,3025,2990,3905,2105,3005,3000.21,0.62,0,-87,3095,3050,3010,2965,2925,3030,2945,55,900,500,1980,5,1,10920000,330,3.99,0.99,12,0.05,757.00,3036.00,4450,20240228,-32.13,2305,20241118,31.02,3210,-5.92,20250304,2825,6.90,20250207,3925,-23.06,20240328,2305,31.02,20241118,1.11,N,006920,500,54 억,,67599,N,N,0,N,00,N
20250312,110220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,5,2,0.17,14131950,4715,37.73,3010,3010,2990,3905,2105,3005,2997.23,0.62,0,-187,3095,3050,3010,2965,2925,3030,2945,55,900,500,1980,5,1,10920000,329,3.98,0.99,12,0.04,757.00,3036.00,4450,20240228,-32.36,2305,20241118,30.59,3210,-6.23,20250304,2825,6.55,20250207,3925,-23.31,20240328,2305,30.59,20241118,1.11,N,006920,500,54 억,,67599,N,N,0,N,00,N
20250312,100220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,5,2,0.17,3113295,1036,8.29,3010,3010,2990,3905,2105,3005,3005.11,0.62,0,-188,3095,3050,3010,2965,2925,3030,2945,55,900,500,1980,5,1,10920000,329,3.98,0.99,12,0.01,757.00,3036.00,4450,20240228,-32.36,2305,20241118,30.59,3210,-6.23,20250304,2825,6.55,20250207,3925,-23.31,20240328,2305,30.59,20241118,1.11,N,006920,500,54 억,,67599,N,N,0,N,00,N
20250312,090221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,5,2,0.17,595055,198,1.58,3010,3010,3005,3905,2105,3005,3005.33,0.62,0,-185,3095,3050,3010,2965,2925,3030,2945,55,900,500,1980,5,1,10920000,329,3.98,0.99,12,0.00,757.00,3036.00,4450,20240228,-32.36,2305,20241118,30.59,3210,-6.23,20250304,2825,6.55,20250207,3925,-23.31,20240328,2305,30.59,20241118,1.11,N,006920,500,54 억,,67599,N,N,0,N,00,N
20250311,160220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3005,-50,5,-1.64,37549165,12453,90.15,3055,3055,2970,3970,2140,3055,3015.27,0.62,0,57,3201,3127,3076,3002,2951,3102,2977,55,915,500,2010,5,1,10920000,328,3.97,0.99,12,0.11,757.00,3036.00,5290,20240227,-43.19,2305,20241118,30.37,3210,-6.39,20250304,2825,6.37,20250207,3925,-23.44,20240328,2305,30.37,20241118,1.10,N,006920,500,54 억,,67542,N,N,0,N,00,N
20250311,150220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3005,-50,5,-1.64,36338150,12050,87.23,3055,3055,2970,3970,2140,3055,3015.61,0.62,0,244,3201,3127,3076,3002,2951,3102,2977,55,915,500,2010,5,1,10920000,328,3.97,0.99,12,0.11,757.00,3036.00,5290,20240227,-43.19,2305,20241118,30.37,3210,-6.39,20250304,2825,6.37,20250207,3925,-23.44,20240328,2305,30.37,20241118,1.10,N,006920,500,54 억,,67542,N,N,0,N,00,N
20250311,140220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3030,-25,5,-0.82,27338720,9040,65.44,3055,3055,2980,3970,2140,3055,3024.19,0.62,0,206,3201,3127,3076,3002,2951,3102,2977,55,915,500,2010,5,1,10920000,331,4.00,1.00,12,0.08,757.00,3036.00,5290,20240227,-42.72,2305,20241118,31.45,3210,-5.61,20250304,2825,7.26,20250207,3925,-22.80,20240328,2305,31.45,20241118,1.10,N,006920,500,54 억,,67542,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 20250312 160220 57 100.00 KOSDAQ 비금속 N N N N N 3015 10 2 0.33 35899235 11941 95.56 3010 3025 2990 3905 2105 3005 3006.38 0.62 0 -140 3095 3050 3010 2965 2925 3030 2945 55 900 500 1980 5 1 10920000 329 3.98 0.99 12 0.11 757.00 3036.00 4450 20240228 -32.25 2305 20241118 30.80 3210 -6.07 20250304 2825 6.73 20250207 3925 -23.18 20240328 2305 30.80 20241118 1.11 N 006920 500 54 억 67599 N N 0 N 00 N
3 20250312 150222 57 100.00 KOSDAQ 비금속 N N N N N 3010 5 2 0.17 35299250 11742 93.97 3010 3025 2990 3905 2105 3005 3006.24 0.62 0 -144 3095 3050 3010 2965 2925 3030 2945 55 900 500 1980 5 1 10920000 329 3.98 0.99 12 0.11 757.00 3036.00 4450 20240228 -32.36 2305 20241118 30.59 3210 -6.23 20250304 2825 6.55 20250207 3925 -23.31 20240328 2305 30.59 20241118 1.11 N 006920 500 54 억 67599 N N 0 N 00 N
4 20250312 140221 57 100.00 KOSDAQ 비금속 N N N N N 3020 15 2 0.50 29937360 9962 79.72 3010 3025 2990 3905 2105 3005 3005.16 0.62 0 -102 3095 3050 3010 2965 2925 3030 2945 55 900 500 1980 5 1 10920000 330 3.99 0.99 12 0.09 757.00 3036.00 4450 20240228 -32.13 2305 20241118 31.02 3210 -5.92 20250304 2825 6.90 20250207 3925 -23.06 20240328 2305 31.02 20241118 1.11 N 006920 500 54 억 67599 N N 0 N 00 N
5 20250312 130220 57 100.00 KOSDAQ 비금속 N N N N N 3005 0 3 0.00 26613485 8860 70.90 3010 3025 2990 3905 2105 3005 3003.78 0.62 0 -67 3095 3050 3010 2965 2925 3030 2945 55 900 500 1980 5 1 10920000 328 3.97 0.99 12 0.08 757.00 3036.00 4450 20240228 -32.47 2305 20241118 30.37 3210 -6.39 20250304 2825 6.37 20250207 3925 -23.44 20240328 2305 30.37 20241118 1.11 N 006920 500 54 억 67599 N N 0 N 00 N
6 20250312 120221 57 100.00 KOSDAQ 비금속 N N N N N 3020 15 2 0.50 16990190 5663 45.32 3010 3025 2990 3905 2105 3005 3000.21 0.62 0 -87 3095 3050 3010 2965 2925 3030 2945 55 900 500 1980 5 1 10920000 330 3.99 0.99 12 0.05 757.00 3036.00 4450 20240228 -32.13 2305 20241118 31.02 3210 -5.92 20250304 2825 6.90 20250207 3925 -23.06 20240328 2305 31.02 20241118 1.11 N 006920 500 54 억 67599 N N 0 N 00 N
7 20250312 110220 57 100.00 KOSDAQ 비금속 N N N N N 3010 5 2 0.17 14131950 4715 37.73 3010 3010 2990 3905 2105 3005 2997.23 0.62 0 -187 3095 3050 3010 2965 2925 3030 2945 55 900 500 1980 5 1 10920000 329 3.98 0.99 12 0.04 757.00 3036.00 4450 20240228 -32.36 2305 20241118 30.59 3210 -6.23 20250304 2825 6.55 20250207 3925 -23.31 20240328 2305 30.59 20241118 1.11 N 006920 500 54 억 67599 N N 0 N 00 N
8 20250312 100220 57 100.00 KOSDAQ 비금속 N N N N N 3010 5 2 0.17 3113295 1036 8.29 3010 3010 2990 3905 2105 3005 3005.11 0.62 0 -188 3095 3050 3010 2965 2925 3030 2945 55 900 500 1980 5 1 10920000 329 3.98 0.99 12 0.01 757.00 3036.00 4450 20240228 -32.36 2305 20241118 30.59 3210 -6.23 20250304 2825 6.55 20250207 3925 -23.31 20240328 2305 30.59 20241118 1.11 N 006920 500 54 억 67599 N N 0 N 00 N
9 20250312 090221 57 100.00 KOSDAQ 비금속 N N N N N 3010 5 2 0.17 595055 198 1.58 3010 3010 3005 3905 2105 3005 3005.33 0.62 0 -185 3095 3050 3010 2965 2925 3030 2945 55 900 500 1980 5 1 10920000 329 3.98 0.99 12 0.00 757.00 3036.00 4450 20240228 -32.36 2305 20241118 30.59 3210 -6.23 20250304 2825 6.55 20250207 3925 -23.31 20240328 2305 30.59 20241118 1.11 N 006920 500 54 억 67599 N N 0 N 00 N
10 20250311 160220 57 100.00 KOSDAQ 비금속 N N N N N 3005 -50 5 -1.64 37549165 12453 90.15 3055 3055 2970 3970 2140 3055 3015.27 0.62 0 57 3201 3127 3076 3002 2951 3102 2977 55 915 500 2010 5 1 10920000 328 3.97 0.99 12 0.11 757.00 3036.00 5290 20240227 -43.19 2305 20241118 30.37 3210 -6.39 20250304 2825 6.37 20250207 3925 -23.44 20240328 2305 30.37 20241118 1.10 N 006920 500 54 억 67542 N N 0 N 00 N
11 20250311 150220 57 100.00 KOSDAQ 비금속 N N N N N 3005 -50 5 -1.64 36338150 12050 87.23 3055 3055 2970 3970 2140 3055 3015.61 0.62 0 244 3201 3127 3076 3002 2951 3102 2977 55 915 500 2010 5 1 10920000 328 3.97 0.99 12 0.11 757.00 3036.00 5290 20240227 -43.19 2305 20241118 30.37 3210 -6.39 20250304 2825 6.37 20250207 3925 -23.44 20240328 2305 30.37 20241118 1.10 N 006920 500 54 억 67542 N N 0 N 00 N
12 20250311 140220 57 100.00 KOSDAQ 비금속 N N N N N 3030 -25 5 -0.82 27338720 9040 65.44 3055 3055 2980 3970 2140 3055 3024.19 0.62 0 206 3201 3127 3076 3002 2951 3102 2977 55 915 500 2010 5 1 10920000 331 4.00 1.00 12 0.08 757.00 3036.00 5290 20240227 -42.72 2305 20241118 31.45 3210 -5.61 20250304 2825 7.26 20250207 3925 -22.80 20240328 2305 31.45 20241118 1.10 N 006920 500 54 억 67542 N N 0 N 00 N