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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006920/price/prices-20250201.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
20250228,160230,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3180,-20,5,-0.62,52976985,16593,98.76,3200,3205,3180,4160,2240,3200,3192.89,0.63,0,-773,3223,3211,3193,3181,3163,3217,3187,55,960,500,2110,5,1,10920000,347,4.20,1.05,12,0.15,757.00,3036.00,5290,20240227,-39.89,2305,20241118,37.96,3205,0.00,20250227,2825,12.57,20250207,4450,-28.54,20240228,2305,37.96,20241118,1.09,N,006920,500,54 억,,68464,N,N,0,N,00,N
20250228,150230,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3190,-10,5,-0.31,46533405,14569,86.71,3200,3205,3180,4160,2240,3200,3194.00,0.63,0,-773,3223,3211,3193,3181,3163,3217,3187,55,960,500,2110,5,1,10920000,348,4.21,1.05,12,0.13,757.00,3036.00,5290,20240227,-39.70,2305,20241118,38.39,3205,0.00,20250227,2825,12.92,20250207,4450,-28.31,20240228,2305,38.39,20241118,1.09,N,006920,500,54 억,,68464,N,N,0,N,00,N
20250228,140231,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3200,0,3,0.00,42656905,13357,79.50,3200,3205,3180,4160,2240,3200,3193.60,0.63,0,-773,3223,3211,3193,3181,3163,3217,3187,55,960,500,2110,5,1,10920000,349,4.23,1.05,12,0.12,757.00,3036.00,5290,20240227,-39.51,2305,20241118,38.83,3205,0.00,20250227,2825,13.27,20250207,4450,-28.09,20240228,2305,38.83,20241118,1.09,N,006920,500,54 억,,68464,N,N,0,N,00,N
20250228,130231,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3200,0,3,0.00,38882935,12177,72.47,3200,3205,3180,4160,2240,3200,3193.15,0.63,0,-773,3223,3211,3193,3181,3163,3217,3187,55,960,500,2110,5,1,10920000,349,4.23,1.05,12,0.11,757.00,3036.00,5290,20240227,-39.51,2305,20241118,38.83,3205,0.00,20250227,2825,13.27,20250207,4450,-28.09,20240228,2305,38.83,20241118,1.09,N,006920,500,54 억,,68464,N,N,0,N,00,N
20250228,120229,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3200,0,3,0.00,17986850,5636,33.54,3200,3200,3180,4160,2240,3200,3191.42,0.63,0,-773,3223,3211,3193,3181,3163,3217,3187,55,960,500,2110,5,1,10920000,349,4.23,1.05,12,0.05,757.00,3036.00,5290,20240227,-39.51,2305,20241118,38.83,3205,-0.16,20250227,2825,13.27,20250207,4450,-28.09,20240228,2305,38.83,20241118,1.09,N,006920,500,54 억,,68464,N,N,0,N,00,N
20250228,110230,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3190,-10,5,-0.31,9762040,3061,18.22,3200,3200,3180,4160,2240,3200,3189.17,0.63,0,-706,3223,3211,3193,3181,3163,3217,3187,55,960,500,2110,5,1,10920000,348,4.21,1.05,12,0.03,757.00,3036.00,5290,20240227,-39.70,2305,20241118,38.39,3205,-0.47,20250227,2825,12.92,20250207,4450,-28.31,20240228,2305,38.39,20241118,1.09,N,006920,500,54 억,,68464,N,N,0,N,00,N
20250228,100229,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3190,-10,5,-0.31,6215240,1949,11.60,3200,3200,3180,4160,2240,3200,3188.94,0.63,0,-706,3223,3211,3193,3181,3163,3217,3187,55,960,500,2110,5,1,10920000,348,4.21,1.05,12,0.02,757.00,3036.00,5290,20240227,-39.70,2305,20241118,38.39,3205,-0.47,20250227,2825,12.92,20250207,4450,-28.31,20240228,2305,38.39,20241118,1.09,N,006920,500,54 억,,68464,N,N,0,N,00,N
20250228,090230,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3200,0,3,0.00,899200,281,1.67,3200,3200,3200,4160,2240,3200,3200.00,0.63,0,0,3223,3211,3193,3181,3163,3217,3187,55,960,500,2110,5,1,10920000,349,4.23,1.05,12,0.00,757.00,3036.00,5290,20240227,-39.51,2305,20241118,38.83,3205,-0.16,20250227,2825,13.27,20250207,4450,-28.09,20240228,2305,38.83,20241118,1.09,N,006920,500,54 억,,68464,N,N,0,N,00,N
20250227,160227,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3200,5,2,0.16,53726350,16792,120.48,3195,3205,3175,4150,2240,3195,3199.52,0.64,0,-1699,3245,3220,3170,3145,3095,3232,3157,55,955,500,2100,5,1,10920000,349,4.23,1.05,12,0.15,757.00,3036.00,5290,20240227,-39.51,2305,20241118,38.83,3205,-0.16,20250227,2825,13.27,20250207,5290,-39.51,20240227,2305,38.83,20241118,1.09,N,006920,500,54 억,,70145,N,N,0,N,00,N
20250227,150228,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3195,0,3,0.00,52968170,16555,118.78,3195,3205,3175,4150,2240,3195,3199.53,0.64,0,-1570,3245,3220,3170,3145,3095,3232,3157,55,955,500,2100,5,1,10920000,349,4.22,1.05,12,0.15,757.00,3036.00,5290,20240227,-39.60,2305,20241118,38.61,3205,-0.31,20250227,2825,13.10,20250207,5290,-39.60,20240227,2305,38.61,20241118,1.09,N,006920,500,54 억,,70145,N,N,0,N,00,N
20250227,140229,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3205,10,2,0.31,44280555,13841,99.30,3195,3205,3175,4150,2240,3195,3199.23,0.64,0,-1666,3245,3220,3170,3145,3095,3232,3157,55,955,500,2100,5,1,10920000,350,4.23,1.06,12,0.13,757.00,3036.00,5290,20240227,-39.41,2305,20241118,39.05,3205,0.00,20250227,2825,13.45,20250207,5290,-39.41,20240227,2305,39.05,20241118,1.09,N,006920,500,54 억,,70145,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 20250228 160230 57 100.00 KOSDAQ 비금속 N N N N N 3180 -20 5 -0.62 52976985 16593 98.76 3200 3205 3180 4160 2240 3200 3192.89 0.63 0 -773 3223 3211 3193 3181 3163 3217 3187 55 960 500 2110 5 1 10920000 347 4.20 1.05 12 0.15 757.00 3036.00 5290 20240227 -39.89 2305 20241118 37.96 3205 0.00 20250227 2825 12.57 20250207 4450 -28.54 20240228 2305 37.96 20241118 1.09 N 006920 500 54 억 68464 N N 0 N 00 N
3 20250228 150230 57 100.00 KOSDAQ 비금속 N N N N N 3190 -10 5 -0.31 46533405 14569 86.71 3200 3205 3180 4160 2240 3200 3194.00 0.63 0 -773 3223 3211 3193 3181 3163 3217 3187 55 960 500 2110 5 1 10920000 348 4.21 1.05 12 0.13 757.00 3036.00 5290 20240227 -39.70 2305 20241118 38.39 3205 0.00 20250227 2825 12.92 20250207 4450 -28.31 20240228 2305 38.39 20241118 1.09 N 006920 500 54 억 68464 N N 0 N 00 N
4 20250228 140231 57 100.00 KOSDAQ 비금속 N N N N N 3200 0 3 0.00 42656905 13357 79.50 3200 3205 3180 4160 2240 3200 3193.60 0.63 0 -773 3223 3211 3193 3181 3163 3217 3187 55 960 500 2110 5 1 10920000 349 4.23 1.05 12 0.12 757.00 3036.00 5290 20240227 -39.51 2305 20241118 38.83 3205 0.00 20250227 2825 13.27 20250207 4450 -28.09 20240228 2305 38.83 20241118 1.09 N 006920 500 54 억 68464 N N 0 N 00 N
5 20250228 130231 57 100.00 KOSDAQ 비금속 N N N N N 3200 0 3 0.00 38882935 12177 72.47 3200 3205 3180 4160 2240 3200 3193.15 0.63 0 -773 3223 3211 3193 3181 3163 3217 3187 55 960 500 2110 5 1 10920000 349 4.23 1.05 12 0.11 757.00 3036.00 5290 20240227 -39.51 2305 20241118 38.83 3205 0.00 20250227 2825 13.27 20250207 4450 -28.09 20240228 2305 38.83 20241118 1.09 N 006920 500 54 억 68464 N N 0 N 00 N
6 20250228 120229 57 100.00 KOSDAQ 비금속 N N N N N 3200 0 3 0.00 17986850 5636 33.54 3200 3200 3180 4160 2240 3200 3191.42 0.63 0 -773 3223 3211 3193 3181 3163 3217 3187 55 960 500 2110 5 1 10920000 349 4.23 1.05 12 0.05 757.00 3036.00 5290 20240227 -39.51 2305 20241118 38.83 3205 -0.16 20250227 2825 13.27 20250207 4450 -28.09 20240228 2305 38.83 20241118 1.09 N 006920 500 54 억 68464 N N 0 N 00 N
7 20250228 110230 57 100.00 KOSDAQ 비금속 N N N N N 3190 -10 5 -0.31 9762040 3061 18.22 3200 3200 3180 4160 2240 3200 3189.17 0.63 0 -706 3223 3211 3193 3181 3163 3217 3187 55 960 500 2110 5 1 10920000 348 4.21 1.05 12 0.03 757.00 3036.00 5290 20240227 -39.70 2305 20241118 38.39 3205 -0.47 20250227 2825 12.92 20250207 4450 -28.31 20240228 2305 38.39 20241118 1.09 N 006920 500 54 억 68464 N N 0 N 00 N
8 20250228 100229 57 100.00 KOSDAQ 비금속 N N N N N 3190 -10 5 -0.31 6215240 1949 11.60 3200 3200 3180 4160 2240 3200 3188.94 0.63 0 -706 3223 3211 3193 3181 3163 3217 3187 55 960 500 2110 5 1 10920000 348 4.21 1.05 12 0.02 757.00 3036.00 5290 20240227 -39.70 2305 20241118 38.39 3205 -0.47 20250227 2825 12.92 20250207 4450 -28.31 20240228 2305 38.39 20241118 1.09 N 006920 500 54 억 68464 N N 0 N 00 N
9 20250228 090230 57 100.00 KOSDAQ 비금속 N N N N N 3200 0 3 0.00 899200 281 1.67 3200 3200 3200 4160 2240 3200 3200.00 0.63 0 0 3223 3211 3193 3181 3163 3217 3187 55 960 500 2110 5 1 10920000 349 4.23 1.05 12 0.00 757.00 3036.00 5290 20240227 -39.51 2305 20241118 38.83 3205 -0.16 20250227 2825 13.27 20250207 4450 -28.09 20240228 2305 38.83 20241118 1.09 N 006920 500 54 억 68464 N N 0 N 00 N
10 20250227 160227 57 100.00 KOSDAQ 비금속 N N N N N 3200 5 2 0.16 53726350 16792 120.48 3195 3205 3175 4150 2240 3195 3199.52 0.64 0 -1699 3245 3220 3170 3145 3095 3232 3157 55 955 500 2100 5 1 10920000 349 4.23 1.05 12 0.15 757.00 3036.00 5290 20240227 -39.51 2305 20241118 38.83 3205 -0.16 20250227 2825 13.27 20250207 5290 -39.51 20240227 2305 38.83 20241118 1.09 N 006920 500 54 억 70145 N N 0 N 00 N
11 20250227 150228 57 100.00 KOSDAQ 비금속 N N N N N 3195 0 3 0.00 52968170 16555 118.78 3195 3205 3175 4150 2240 3195 3199.53 0.64 0 -1570 3245 3220 3170 3145 3095 3232 3157 55 955 500 2100 5 1 10920000 349 4.22 1.05 12 0.15 757.00 3036.00 5290 20240227 -39.60 2305 20241118 38.61 3205 -0.31 20250227 2825 13.10 20250207 5290 -39.60 20240227 2305 38.61 20241118 1.09 N 006920 500 54 억 70145 N N 0 N 00 N
12 20250227 140229 57 100.00 KOSDAQ 비금속 N N N N N 3205 10 2 0.31 44280555 13841 99.30 3195 3205 3175 4150 2240 3195 3199.23 0.64 0 -1666 3245 3220 3170 3145 3095 3232 3157 55 955 500 2100 5 1 10920000 350 4.23 1.06 12 0.13 757.00 3036.00 5290 20240227 -39.41 2305 20241118 39.05 3205 0.00 20250227 2825 13.45 20250207 5290 -39.41 20240227 2305 39.05 20241118 1.09 N 006920 500 54 억 70145 N N 0 N 00 N