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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006920/price/prices-20250401.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
20250407,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3430,115,2,3.47,2196425878,633963,337.27,3330,3595,3320,4305,2325,3315,3464.92,1.28,0,-6175,3498,3406,3238,3146,2978,3452,3192,55,990,500,2380,5,1,10920000,375,64.72,1.11,12,5.81,53.00,3090.00,3925,20240328,-12.61,2305,20241118,48.81,3595,-4.59,20250407,2825,21.42,20250207,3725,-7.92,20240409,2305,48.81,20241118,0.89,Y,006920,500,54 억,,139937,N,N,0,N,00,N
20250407,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3450,135,2,4.07,2120450473,611772,325.47,3330,3595,3320,4305,2325,3315,3466.37,1.28,0,-7147,3498,3406,3238,3146,2978,3452,3192,55,990,500,2380,5,1,10920000,377,65.09,1.12,12,5.60,53.00,3090.00,3925,20240328,-12.10,2305,20241118,49.67,3595,-4.03,20250407,2825,22.12,20250207,3725,-7.38,20240409,2305,49.67,20241118,0.89,Y,006920,500,54 억,,139937,N,N,0,N,00,N
20250407,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3375,60,2,1.81,2012506233,580030,308.58,3330,3595,3320,4305,2325,3315,3469.97,1.28,0,-6805,3498,3406,3238,3146,2978,3452,3192,55,990,500,2380,5,1,10920000,369,63.68,1.09,12,5.31,53.00,3090.00,3925,20240328,-14.01,2305,20241118,46.42,3595,-6.12,20250407,2825,19.47,20250207,3725,-9.40,20240409,2305,46.42,20241118,0.89,Y,006920,500,54 억,,139937,N,N,0,N,00,N
20250407,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3395,80,2,2.41,1706275384,490966,261.20,3330,3595,3320,4305,2325,3315,3475.72,1.28,0,-8005,3498,3406,3238,3146,2978,3452,3192,55,990,500,2380,5,1,10920000,371,64.06,1.10,12,4.50,53.00,3090.00,3925,20240328,-13.50,2305,20241118,47.29,3595,-5.56,20250407,2825,20.18,20250207,3725,-8.86,20240409,2305,47.29,20241118,0.89,Y,006920,500,54 억,,139937,N,N,0,N,00,N
20250407,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3360,45,2,1.36,1644844059,472869,251.57,3330,3595,3320,4305,2325,3315,3478.84,1.28,0,-6669,3498,3406,3238,3146,2978,3452,3192,55,990,500,2380,5,1,10920000,367,63.40,1.09,12,4.33,53.00,3090.00,3925,20240328,-14.39,2305,20241118,45.77,3595,-6.54,20250407,2825,18.94,20250207,3725,-9.80,20240409,2305,45.77,20241118,0.89,Y,006920,500,54 억,,139937,N,N,0,N,00,N
20250407,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3385,70,2,2.11,1534582259,439984,234.07,3330,3595,3320,4305,2325,3315,3488.27,1.28,0,-5822,3498,3406,3238,3146,2978,3452,3192,55,990,500,2380,5,1,10920000,370,63.87,1.10,12,4.03,53.00,3090.00,3925,20240328,-13.76,2305,20241118,46.85,3595,-5.84,20250407,2825,19.82,20250207,3725,-9.13,20240409,2305,46.85,20241118,0.89,Y,006920,500,54 억,,139937,N,N,0,N,00,N
20250407,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3590,275,2,8.30,1138400045,326361,173.63,3330,3590,3320,4305,2325,3315,3488.78,1.28,0,-10952,3498,3406,3238,3146,2978,3452,3192,55,990,500,2380,5,1,10920000,392,67.74,1.16,12,2.99,53.00,3090.00,3925,20240328,-8.54,2305,20241118,55.75,3590,0.00,20250407,2825,27.08,20250207,3725,-3.62,20240409,2305,55.75,20241118,0.89,Y,006920,500,54 억,,139937,N,N,0,N,00,N
20250407,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3410,95,2,2.87,107628845,31988,17.02,3330,3410,3320,4305,2325,3315,3366.54,1.28,0,1665,3498,3406,3238,3146,2978,3452,3192,55,990,500,2380,5,1,10920000,372,64.34,1.10,12,0.29,53.00,3090.00,3925,20240328,-13.12,2305,20241118,47.94,3410,0.00,20250407,2825,20.71,20250207,3725,-8.46,20240409,2305,47.94,20241118,0.89,Y,006920,500,54 억,,139937,N,N,0,N,00,N
20250404,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3315,215,2,6.94,612869177,187847,674.42,3095,3330,3070,4030,2170,3100,3262.56,1.17,0,12438,3280,3190,3095,3005,2910,3235,3050,55,930,500,2230,5,1,10920000,362,62.55,1.07,12,1.72,53.00,3090.00,3925,20240328,-15.54,2305,20241118,43.82,3330,-0.45,20250404,2825,17.35,20250207,3745,-11.48,20240404,2305,43.82,20241118,0.90,Y,006920,500,54 억,,127497,N,N,0,N,00,N
20250404,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3310,210,2,6.77,581242817,178288,640.10,3095,3330,3070,4030,2170,3100,3260.13,1.17,0,11778,3280,3190,3095,3005,2910,3235,3050,55,930,500,2230,5,1,10920000,361,62.45,1.07,12,1.63,53.00,3090.00,3925,20240328,-15.67,2305,20241118,43.60,3330,-0.60,20250404,2825,17.17,20250207,3745,-11.62,20240404,2305,43.60,20241118,0.90,Y,006920,500,54 억,,127497,N,N,0,N,00,N
20250404,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3310,210,2,6.77,531764782,163325,586.38,3095,3330,3070,4030,2170,3100,3255.87,1.17,0,11718,3280,3190,3095,3005,2910,3235,3050,55,930,500,2230,5,1,10920000,361,62.45,1.07,12,1.50,53.00,3090.00,3925,20240328,-15.67,2305,20241118,43.60,3330,-0.60,20250404,2825,17.17,20250207,3745,-11.62,20240404,2305,43.60,20241118,0.90,Y,006920,500,54 억,,127497,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 20250407 160214 57 100.00 KOSDAQ 비금속 N N N N N 3430 115 2 3.47 2196425878 633963 337.27 3330 3595 3320 4305 2325 3315 3464.92 1.28 0 -6175 3498 3406 3238 3146 2978 3452 3192 55 990 500 2380 5 1 10920000 375 64.72 1.11 12 5.81 53.00 3090.00 3925 20240328 -12.61 2305 20241118 48.81 3595 -4.59 20250407 2825 21.42 20250207 3725 -7.92 20240409 2305 48.81 20241118 0.89 Y 006920 500 54 억 139937 N N 0 N 00 N
3 20250407 150216 57 100.00 KOSDAQ 비금속 N N N N N 3450 135 2 4.07 2120450473 611772 325.47 3330 3595 3320 4305 2325 3315 3466.37 1.28 0 -7147 3498 3406 3238 3146 2978 3452 3192 55 990 500 2380 5 1 10920000 377 65.09 1.12 12 5.60 53.00 3090.00 3925 20240328 -12.10 2305 20241118 49.67 3595 -4.03 20250407 2825 22.12 20250207 3725 -7.38 20240409 2305 49.67 20241118 0.89 Y 006920 500 54 억 139937 N N 0 N 00 N
4 20250407 140215 57 100.00 KOSDAQ 비금속 N N N N N 3375 60 2 1.81 2012506233 580030 308.58 3330 3595 3320 4305 2325 3315 3469.97 1.28 0 -6805 3498 3406 3238 3146 2978 3452 3192 55 990 500 2380 5 1 10920000 369 63.68 1.09 12 5.31 53.00 3090.00 3925 20240328 -14.01 2305 20241118 46.42 3595 -6.12 20250407 2825 19.47 20250207 3725 -9.40 20240409 2305 46.42 20241118 0.89 Y 006920 500 54 억 139937 N N 0 N 00 N
5 20250407 130214 57 100.00 KOSDAQ 비금속 N N N N N 3395 80 2 2.41 1706275384 490966 261.20 3330 3595 3320 4305 2325 3315 3475.72 1.28 0 -8005 3498 3406 3238 3146 2978 3452 3192 55 990 500 2380 5 1 10920000 371 64.06 1.10 12 4.50 53.00 3090.00 3925 20240328 -13.50 2305 20241118 47.29 3595 -5.56 20250407 2825 20.18 20250207 3725 -8.86 20240409 2305 47.29 20241118 0.89 Y 006920 500 54 억 139937 N N 0 N 00 N
6 20250407 120214 57 100.00 KOSDAQ 비금속 N N N N N 3360 45 2 1.36 1644844059 472869 251.57 3330 3595 3320 4305 2325 3315 3478.84 1.28 0 -6669 3498 3406 3238 3146 2978 3452 3192 55 990 500 2380 5 1 10920000 367 63.40 1.09 12 4.33 53.00 3090.00 3925 20240328 -14.39 2305 20241118 45.77 3595 -6.54 20250407 2825 18.94 20250207 3725 -9.80 20240409 2305 45.77 20241118 0.89 Y 006920 500 54 억 139937 N N 0 N 00 N
7 20250407 110214 57 100.00 KOSDAQ 비금속 N N N N N 3385 70 2 2.11 1534582259 439984 234.07 3330 3595 3320 4305 2325 3315 3488.27 1.28 0 -5822 3498 3406 3238 3146 2978 3452 3192 55 990 500 2380 5 1 10920000 370 63.87 1.10 12 4.03 53.00 3090.00 3925 20240328 -13.76 2305 20241118 46.85 3595 -5.84 20250407 2825 19.82 20250207 3725 -9.13 20240409 2305 46.85 20241118 0.89 Y 006920 500 54 억 139937 N N 0 N 00 N
8 20250407 100215 57 100.00 KOSDAQ 비금속 N N N N N 3590 275 2 8.30 1138400045 326361 173.63 3330 3590 3320 4305 2325 3315 3488.78 1.28 0 -10952 3498 3406 3238 3146 2978 3452 3192 55 990 500 2380 5 1 10920000 392 67.74 1.16 12 2.99 53.00 3090.00 3925 20240328 -8.54 2305 20241118 55.75 3590 0.00 20250407 2825 27.08 20250207 3725 -3.62 20240409 2305 55.75 20241118 0.89 Y 006920 500 54 억 139937 N N 0 N 00 N
9 20250407 090214 57 100.00 KOSDAQ 비금속 N N N N N 3410 95 2 2.87 107628845 31988 17.02 3330 3410 3320 4305 2325 3315 3366.54 1.28 0 1665 3498 3406 3238 3146 2978 3452 3192 55 990 500 2380 5 1 10920000 372 64.34 1.10 12 0.29 53.00 3090.00 3925 20240328 -13.12 2305 20241118 47.94 3410 0.00 20250407 2825 20.71 20250207 3725 -8.46 20240409 2305 47.94 20241118 0.89 Y 006920 500 54 억 139937 N N 0 N 00 N
10 20250404 160214 57 100.00 KOSDAQ 비금속 N N N N N 3315 215 2 6.94 612869177 187847 674.42 3095 3330 3070 4030 2170 3100 3262.56 1.17 0 12438 3280 3190 3095 3005 2910 3235 3050 55 930 500 2230 5 1 10920000 362 62.55 1.07 12 1.72 53.00 3090.00 3925 20240328 -15.54 2305 20241118 43.82 3330 -0.45 20250404 2825 17.35 20250207 3745 -11.48 20240404 2305 43.82 20241118 0.90 Y 006920 500 54 억 127497 N N 0 N 00 N
11 20250404 150215 57 100.00 KOSDAQ 비금속 N N N N N 3310 210 2 6.77 581242817 178288 640.10 3095 3330 3070 4030 2170 3100 3260.13 1.17 0 11778 3280 3190 3095 3005 2910 3235 3050 55 930 500 2230 5 1 10920000 361 62.45 1.07 12 1.63 53.00 3090.00 3925 20240328 -15.67 2305 20241118 43.60 3330 -0.60 20250404 2825 17.17 20250207 3745 -11.62 20240404 2305 43.60 20241118 0.90 Y 006920 500 54 억 127497 N N 0 N 00 N
12 20250404 140216 57 100.00 KOSDAQ 비금속 N N N N N 3310 210 2 6.77 531764782 163325 586.38 3095 3330 3070 4030 2170 3100 3255.87 1.17 0 11718 3280 3190 3095 3005 2910 3235 3050 55 930 500 2230 5 1 10920000 361 62.45 1.07 12 1.50 53.00 3090.00 3925 20240328 -15.67 2305 20241118 43.60 3330 -0.60 20250404 2825 17.17 20250207 3745 -11.62 20240404 2305 43.60 20241118 0.90 Y 006920 500 54 억 127497 N N 0 N 00 N