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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3115,5,2,0.16,30407598,9756,121.62,3085,3130,3085,4040,2180,3110,3116.81,0.68,0,47,3156,3132,3091,3067,3026,3145,3080,55,930,500,2050,5,1,10920000,340,58.77,1.01,12,0.09,53.00,3090.00,3925,20240328,-20.64,2305,20241118,35.14,3210,-2.96,20250304,2825,10.27,20250207,3925,-20.64,20240328,2305,35.14,20241118,1.11,N,006920,500,54 억,,74533,N,N,0,N,00,N
20250318,150224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3120,10,2,0.32,29453458,9450,117.80,3085,3130,3085,4040,2180,3110,3116.77,0.68,0,37,3156,3132,3091,3067,3026,3145,3080,55,930,500,2050,5,1,10920000,341,58.87,1.01,12,0.09,53.00,3090.00,3925,20240328,-20.51,2305,20241118,35.36,3210,-2.80,20250304,2825,10.44,20250207,3925,-20.51,20240328,2305,35.36,20241118,1.11,N,006920,500,54 억,,74533,N,N,0,N,00,N
20250318,140224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3120,10,2,0.32,26277168,8433,105.12,3085,3130,3085,4040,2180,3110,3115.99,0.68,0,8,3156,3132,3091,3067,3026,3145,3080,55,930,500,2050,5,1,10920000,341,58.87,1.01,12,0.08,53.00,3090.00,3925,20240328,-20.51,2305,20241118,35.36,3210,-2.80,20250304,2825,10.44,20250207,3925,-20.51,20240328,2305,35.36,20241118,1.11,N,006920,500,54 억,,74533,N,N,0,N,00,N
20250318,130223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3130,20,2,0.64,21842393,7012,87.41,3085,3130,3085,4040,2180,3110,3115.00,0.68,0,13,3156,3132,3091,3067,3026,3145,3080,55,930,500,2050,5,1,10920000,342,59.06,1.01,12,0.06,53.00,3090.00,3925,20240328,-20.25,2305,20241118,35.79,3210,-2.49,20250304,2825,10.80,20250207,3925,-20.25,20240328,2305,35.79,20241118,1.11,N,006920,500,54 억,,74533,N,N,0,N,00,N
20250318,120223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3120,10,2,0.32,16593528,5333,66.48,3085,3120,3085,4040,2180,3110,3111.48,0.68,0,4,3156,3132,3091,3067,3026,3145,3080,55,930,500,2050,5,1,10920000,341,58.87,1.01,12,0.05,53.00,3090.00,3925,20240328,-20.51,2305,20241118,35.36,3210,-2.80,20250304,2825,10.44,20250207,3925,-20.51,20240328,2305,35.36,20241118,1.11,N,006920,500,54 억,,74533,N,N,0,N,00,N
20250318,110223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3115,5,2,0.16,5004998,1610,20.07,3085,3115,3085,4040,2180,3110,3108.69,0.68,0,16,3156,3132,3091,3067,3026,3145,3080,55,930,500,2050,5,1,10920000,340,58.77,1.01,12,0.01,53.00,3090.00,3925,20240328,-20.64,2305,20241118,35.14,3210,-2.96,20250304,2825,10.27,20250207,3925,-20.64,20240328,2305,35.14,20241118,1.11,N,006920,500,54 억,,74533,N,N,0,N,00,N
20250318,100224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,0,3,0.00,2802515,902,11.24,3085,3110,3085,4040,2180,3110,3107.00,0.68,0,16,3156,3132,3091,3067,3026,3145,3080,55,930,500,2050,5,1,10920000,340,58.68,1.01,12,0.01,53.00,3090.00,3925,20240328,-20.76,2305,20241118,34.92,3210,-3.12,20250304,2825,10.09,20250207,3925,-20.76,20240328,2305,34.92,20241118,1.11,N,006920,500,54 억,,74533,N,N,0,N,00,N
20250318,090224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3085,-25,5,-0.80,163505,53,0.66,3085,3085,3085,4040,2180,3110,3085.00,0.68,0,38,3156,3132,3091,3067,3026,3145,3080,55,930,500,2050,5,1,10920000,337,58.21,1.00,12,0.00,53.00,3090.00,3925,20240328,-21.40,2305,20241118,33.84,3210,-3.89,20250304,2825,9.20,20250207,3925,-21.40,20240328,2305,33.84,20241118,1.11,N,006920,500,54 억,,74533,N,N,0,N,00,N
20250317,160224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,20,2,0.65,24858095,8022,115.32,3050,3115,3050,4015,2165,3090,3098.74,0.67,0,1500,3146,3117,3061,3032,2976,3132,3047,55,925,500,2030,5,1,10920000,340,4.11,1.02,12,0.07,757.00,3036.00,3925,20240328,-20.76,2305,20241118,34.92,3210,-3.12,20250304,2825,10.09,20250207,3925,-20.76,20240328,2305,34.92,20241118,1.11,N,006920,500,54 억,,73128,N,N,0,N,00,N
20250317,150223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,20,2,0.65,22432295,7242,104.11,3050,3115,3050,4015,2165,3090,3097.53,0.67,0,1339,3146,3117,3061,3032,2976,3132,3047,55,925,500,2030,5,1,10920000,340,4.11,1.02,12,0.07,757.00,3036.00,3925,20240328,-20.76,2305,20241118,34.92,3210,-3.12,20250304,2825,10.09,20250207,3925,-20.76,20240328,2305,34.92,20241118,1.11,N,006920,500,54 억,,73128,N,N,0,N,00,N
20250317,140223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3100,10,2,0.32,18561600,5997,86.21,3050,3110,3050,4015,2165,3090,3095.15,0.67,0,1071,3146,3117,3061,3032,2976,3132,3047,55,925,500,2030,5,1,10920000,339,4.10,1.02,12,0.05,757.00,3036.00,3925,20240328,-21.02,2305,20241118,34.49,3210,-3.43,20250304,2825,9.73,20250207,3925,-21.02,20240328,2305,34.49,20241118,1.11,N,006920,500,54 억,,73128,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 20250318 160223 57 100.00 KOSDAQ 비금속 N N N N N 3115 5 2 0.16 30407598 9756 121.62 3085 3130 3085 4040 2180 3110 3116.81 0.68 0 47 3156 3132 3091 3067 3026 3145 3080 55 930 500 2050 5 1 10920000 340 58.77 1.01 12 0.09 53.00 3090.00 3925 20240328 -20.64 2305 20241118 35.14 3210 -2.96 20250304 2825 10.27 20250207 3925 -20.64 20240328 2305 35.14 20241118 1.11 N 006920 500 54 억 74533 N N 0 N 00 N
3 20250318 150224 57 100.00 KOSDAQ 비금속 N N N N N 3120 10 2 0.32 29453458 9450 117.80 3085 3130 3085 4040 2180 3110 3116.77 0.68 0 37 3156 3132 3091 3067 3026 3145 3080 55 930 500 2050 5 1 10920000 341 58.87 1.01 12 0.09 53.00 3090.00 3925 20240328 -20.51 2305 20241118 35.36 3210 -2.80 20250304 2825 10.44 20250207 3925 -20.51 20240328 2305 35.36 20241118 1.11 N 006920 500 54 억 74533 N N 0 N 00 N
4 20250318 140224 57 100.00 KOSDAQ 비금속 N N N N N 3120 10 2 0.32 26277168 8433 105.12 3085 3130 3085 4040 2180 3110 3115.99 0.68 0 8 3156 3132 3091 3067 3026 3145 3080 55 930 500 2050 5 1 10920000 341 58.87 1.01 12 0.08 53.00 3090.00 3925 20240328 -20.51 2305 20241118 35.36 3210 -2.80 20250304 2825 10.44 20250207 3925 -20.51 20240328 2305 35.36 20241118 1.11 N 006920 500 54 억 74533 N N 0 N 00 N
5 20250318 130223 57 100.00 KOSDAQ 비금속 N N N N N 3130 20 2 0.64 21842393 7012 87.41 3085 3130 3085 4040 2180 3110 3115.00 0.68 0 13 3156 3132 3091 3067 3026 3145 3080 55 930 500 2050 5 1 10920000 342 59.06 1.01 12 0.06 53.00 3090.00 3925 20240328 -20.25 2305 20241118 35.79 3210 -2.49 20250304 2825 10.80 20250207 3925 -20.25 20240328 2305 35.79 20241118 1.11 N 006920 500 54 억 74533 N N 0 N 00 N
6 20250318 120223 57 100.00 KOSDAQ 비금속 N N N N N 3120 10 2 0.32 16593528 5333 66.48 3085 3120 3085 4040 2180 3110 3111.48 0.68 0 4 3156 3132 3091 3067 3026 3145 3080 55 930 500 2050 5 1 10920000 341 58.87 1.01 12 0.05 53.00 3090.00 3925 20240328 -20.51 2305 20241118 35.36 3210 -2.80 20250304 2825 10.44 20250207 3925 -20.51 20240328 2305 35.36 20241118 1.11 N 006920 500 54 억 74533 N N 0 N 00 N
7 20250318 110223 57 100.00 KOSDAQ 비금속 N N N N N 3115 5 2 0.16 5004998 1610 20.07 3085 3115 3085 4040 2180 3110 3108.69 0.68 0 16 3156 3132 3091 3067 3026 3145 3080 55 930 500 2050 5 1 10920000 340 58.77 1.01 12 0.01 53.00 3090.00 3925 20240328 -20.64 2305 20241118 35.14 3210 -2.96 20250304 2825 10.27 20250207 3925 -20.64 20240328 2305 35.14 20241118 1.11 N 006920 500 54 억 74533 N N 0 N 00 N
8 20250318 100224 57 100.00 KOSDAQ 비금속 N N N N N 3110 0 3 0.00 2802515 902 11.24 3085 3110 3085 4040 2180 3110 3107.00 0.68 0 16 3156 3132 3091 3067 3026 3145 3080 55 930 500 2050 5 1 10920000 340 58.68 1.01 12 0.01 53.00 3090.00 3925 20240328 -20.76 2305 20241118 34.92 3210 -3.12 20250304 2825 10.09 20250207 3925 -20.76 20240328 2305 34.92 20241118 1.11 N 006920 500 54 억 74533 N N 0 N 00 N
9 20250318 090224 57 100.00 KOSDAQ 비금속 N N N N N 3085 -25 5 -0.80 163505 53 0.66 3085 3085 3085 4040 2180 3110 3085.00 0.68 0 38 3156 3132 3091 3067 3026 3145 3080 55 930 500 2050 5 1 10920000 337 58.21 1.00 12 0.00 53.00 3090.00 3925 20240328 -21.40 2305 20241118 33.84 3210 -3.89 20250304 2825 9.20 20250207 3925 -21.40 20240328 2305 33.84 20241118 1.11 N 006920 500 54 억 74533 N N 0 N 00 N
10 20250317 160224 57 100.00 KOSDAQ 비금속 N N N N N 3110 20 2 0.65 24858095 8022 115.32 3050 3115 3050 4015 2165 3090 3098.74 0.67 0 1500 3146 3117 3061 3032 2976 3132 3047 55 925 500 2030 5 1 10920000 340 4.11 1.02 12 0.07 757.00 3036.00 3925 20240328 -20.76 2305 20241118 34.92 3210 -3.12 20250304 2825 10.09 20250207 3925 -20.76 20240328 2305 34.92 20241118 1.11 N 006920 500 54 억 73128 N N 0 N 00 N
11 20250317 150223 57 100.00 KOSDAQ 비금속 N N N N N 3110 20 2 0.65 22432295 7242 104.11 3050 3115 3050 4015 2165 3090 3097.53 0.67 0 1339 3146 3117 3061 3032 2976 3132 3047 55 925 500 2030 5 1 10920000 340 4.11 1.02 12 0.07 757.00 3036.00 3925 20240328 -20.76 2305 20241118 34.92 3210 -3.12 20250304 2825 10.09 20250207 3925 -20.76 20240328 2305 34.92 20241118 1.11 N 006920 500 54 억 73128 N N 0 N 00 N
12 20250317 140223 57 100.00 KOSDAQ 비금속 N N N N N 3100 10 2 0.32 18561600 5997 86.21 3050 3110 3050 4015 2165 3090 3095.15 0.67 0 1071 3146 3117 3061 3032 2976 3132 3047 55 925 500 2030 5 1 10920000 339 4.10 1.02 12 0.05 757.00 3036.00 3925 20240328 -21.02 2305 20241118 34.49 3210 -3.43 20250304 2825 9.73 20250207 3925 -21.02 20240328 2305 34.49 20241118 1.11 N 006920 500 54 억 73128 N N 0 N 00 N