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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006920/price/prices-20250501.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
20250512,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3065,-260,5,-7.82,3264579221,1090364,80.06,2805,3185,2800,4320,2330,3325,2993.84,1.38,0,89255,3925,3625,3425,3125,2925,3525,3025,55,995,500,2390,5,1,10920000,335,57.83,0.99,12,9.99,53.00,3090.00,5490,20250502,-44.17,2305,20241118,32.97,5490,-44.17,20250502,2800,9.46,20250512,5490,-44.17,20250502,2305,32.97,20241118,2.48,N,006920,500,54 억,,150263,N,N,0,N,00,N
20250512,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3050,-275,5,-8.27,3123634636,1044271,76.68,2805,3185,2800,4320,2330,3325,2991.08,1.38,0,94026,3925,3625,3425,3125,2925,3525,3025,55,995,500,2390,5,1,10920000,333,57.55,0.99,12,9.56,53.00,3090.00,5490,20250502,-44.44,2305,20241118,32.32,5490,-44.44,20250502,2800,8.93,20250512,5490,-44.44,20250502,2305,32.32,20241118,2.48,N,006920,500,54 억,,150263,N,N,0,N,00,N
20250512,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3055,-270,5,-8.12,3001516505,1004266,73.74,2805,3185,2800,4320,2330,3325,2988.63,1.38,0,99777,3925,3625,3425,3125,2925,3525,3025,55,995,500,2390,5,1,10920000,334,57.64,0.99,12,9.20,53.00,3090.00,5490,20250502,-44.35,2305,20241118,32.54,5490,-44.35,20250502,2800,9.11,20250512,5490,-44.35,20250502,2305,32.54,20241118,2.48,N,006920,500,54 억,,150263,N,N,0,N,00,N
20250512,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3070,-255,5,-7.67,2897385605,970230,71.24,2805,3185,2800,4320,2330,3325,2986.15,1.38,0,95646,3925,3625,3425,3125,2925,3525,3025,55,995,500,2390,5,1,10920000,335,57.92,0.99,12,8.88,53.00,3090.00,5490,20250502,-44.08,2305,20241118,33.19,5490,-44.08,20250502,2800,9.64,20250512,5490,-44.08,20250502,2305,33.19,20241118,2.48,N,006920,500,54 억,,150263,N,N,0,N,00,N
20250512,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3075,-250,5,-7.52,2768602895,928478,68.18,2805,3185,2800,4320,2330,3325,2981.72,1.38,0,93731,3925,3625,3425,3125,2925,3525,3025,55,995,500,2390,5,1,10920000,336,58.02,1.00,12,8.50,53.00,3090.00,5490,20250502,-43.99,2305,20241118,33.41,5490,-43.99,20250502,2800,9.82,20250512,5490,-43.99,20250502,2305,33.41,20241118,2.48,N,006920,500,54 억,,150263,N,N,0,N,00,N
20250512,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3080,-245,5,-7.37,2624325055,881632,64.74,2805,3185,2800,4320,2330,3325,2976.51,1.38,0,91449,3925,3625,3425,3125,2925,3525,3025,55,995,500,2390,5,1,10920000,336,58.11,1.00,12,8.07,53.00,3090.00,5490,20250502,-43.90,2305,20241118,33.62,5490,-43.90,20250502,2800,10.00,20250512,5490,-43.90,20250502,2305,33.62,20241118,2.48,N,006920,500,54 억,,150263,N,N,0,N,00,N
20250512,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3060,-265,5,-7.97,2382597202,802820,58.95,2805,3185,2800,4320,2330,3325,2967.61,1.38,0,65909,3925,3625,3425,3125,2925,3525,3025,55,995,500,2390,5,1,10920000,334,57.74,0.99,12,7.35,53.00,3090.00,5490,20250502,-44.26,2305,20241118,32.75,5490,-44.26,20250502,2800,9.29,20250512,5490,-44.26,20250502,2305,32.75,20241118,2.48,N,006920,500,54 억,,150263,N,N,0,N,00,N
20250512,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3325,0,3,0.00,1330000,400,0.03,0,0,0,4320,2330,3325,0.00,1.38,0,0,3925,3625,3425,3125,2925,3525,3025,55,995,500,2390,5,1,10920000,363,62.74,1.08,12,0.00,53.00,3090.00,5490,20250502,-39.44,2305,20241118,44.25,5490,-39.44,20250502,2825,17.70,20250207,5490,-39.44,20250502,2305,44.25,20241118,2.48,N,006920,500,54 억,,150263,Y,N,0,N,00,N
20250509,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3325,-270,5,-7.51,4644046881,1327142,103.89,3470,3725,3225,4670,2520,3595,3499.70,1.82,0,-52530,3931,3762,3651,3482,3371,3707,3427,55,1075,500,2580,5,1,10920000,363,62.74,1.08,12,12.15,53.00,3090.00,5490,20250502,-39.44,2305,20241118,44.25,5490,-39.44,20250502,2825,17.70,20250207,5490,-39.44,20250502,2305,44.25,20241118,2.21,N,006920,500,54 억,,198732,N,N,0,N,00,N
20250509,150216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3245,-350,5,-9.74,4351649099,1237892,96.90,3470,3725,3225,4670,2520,3595,3515.37,1.82,0,-53703,3931,3762,3651,3482,3371,3707,3427,55,1075,500,2580,5,1,10920000,354,61.23,1.05,12,11.34,53.00,3090.00,5490,20250502,-40.89,2305,20241118,40.78,5490,-40.89,20250502,2825,14.87,20250207,5490,-40.89,20250502,2305,40.78,20241118,2.21,N,006920,500,54 억,,198732,N,N,0,N,00,N
20250509,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3375,-220,5,-6.12,3853853654,1088335,85.19,3470,3725,3365,4670,2520,3595,3541.05,1.82,0,-61839,3931,3762,3651,3482,3371,3707,3427,55,1075,500,2580,5,1,10920000,369,63.68,1.09,12,9.97,53.00,3090.00,5490,20250502,-38.52,2305,20241118,46.42,5490,-38.52,20250502,2825,19.47,20250207,5490,-38.52,20250502,2305,46.42,20241118,2.21,N,006920,500,54 억,,198732,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 20250512 160215 57 100.00 KOSDAQ 비금속 N N N N N 3065 -260 5 -7.82 3264579221 1090364 80.06 2805 3185 2800 4320 2330 3325 2993.84 1.38 0 89255 3925 3625 3425 3125 2925 3525 3025 55 995 500 2390 5 1 10920000 335 57.83 0.99 12 9.99 53.00 3090.00 5490 20250502 -44.17 2305 20241118 32.97 5490 -44.17 20250502 2800 9.46 20250512 5490 -44.17 20250502 2305 32.97 20241118 2.48 N 006920 500 54 억 150263 N N 0 N 00 N
3 20250512 150216 57 100.00 KOSDAQ 비금속 N N N N N 3050 -275 5 -8.27 3123634636 1044271 76.68 2805 3185 2800 4320 2330 3325 2991.08 1.38 0 94026 3925 3625 3425 3125 2925 3525 3025 55 995 500 2390 5 1 10920000 333 57.55 0.99 12 9.56 53.00 3090.00 5490 20250502 -44.44 2305 20241118 32.32 5490 -44.44 20250502 2800 8.93 20250512 5490 -44.44 20250502 2305 32.32 20241118 2.48 N 006920 500 54 억 150263 N N 0 N 00 N
4 20250512 140216 57 100.00 KOSDAQ 비금속 N N N N N 3055 -270 5 -8.12 3001516505 1004266 73.74 2805 3185 2800 4320 2330 3325 2988.63 1.38 0 99777 3925 3625 3425 3125 2925 3525 3025 55 995 500 2390 5 1 10920000 334 57.64 0.99 12 9.20 53.00 3090.00 5490 20250502 -44.35 2305 20241118 32.54 5490 -44.35 20250502 2800 9.11 20250512 5490 -44.35 20250502 2305 32.54 20241118 2.48 N 006920 500 54 억 150263 N N 0 N 00 N
5 20250512 130216 57 100.00 KOSDAQ 비금속 N N N N N 3070 -255 5 -7.67 2897385605 970230 71.24 2805 3185 2800 4320 2330 3325 2986.15 1.38 0 95646 3925 3625 3425 3125 2925 3525 3025 55 995 500 2390 5 1 10920000 335 57.92 0.99 12 8.88 53.00 3090.00 5490 20250502 -44.08 2305 20241118 33.19 5490 -44.08 20250502 2800 9.64 20250512 5490 -44.08 20250502 2305 33.19 20241118 2.48 N 006920 500 54 억 150263 N N 0 N 00 N
6 20250512 120216 57 100.00 KOSDAQ 비금속 N N N N N 3075 -250 5 -7.52 2768602895 928478 68.18 2805 3185 2800 4320 2330 3325 2981.72 1.38 0 93731 3925 3625 3425 3125 2925 3525 3025 55 995 500 2390 5 1 10920000 336 58.02 1.00 12 8.50 53.00 3090.00 5490 20250502 -43.99 2305 20241118 33.41 5490 -43.99 20250502 2800 9.82 20250512 5490 -43.99 20250502 2305 33.41 20241118 2.48 N 006920 500 54 억 150263 N N 0 N 00 N
7 20250512 110217 57 100.00 KOSDAQ 비금속 N N N N N 3080 -245 5 -7.37 2624325055 881632 64.74 2805 3185 2800 4320 2330 3325 2976.51 1.38 0 91449 3925 3625 3425 3125 2925 3525 3025 55 995 500 2390 5 1 10920000 336 58.11 1.00 12 8.07 53.00 3090.00 5490 20250502 -43.90 2305 20241118 33.62 5490 -43.90 20250502 2800 10.00 20250512 5490 -43.90 20250502 2305 33.62 20241118 2.48 N 006920 500 54 억 150263 N N 0 N 00 N
8 20250512 100216 57 100.00 KOSDAQ 비금속 N N N N N 3060 -265 5 -7.97 2382597202 802820 58.95 2805 3185 2800 4320 2330 3325 2967.61 1.38 0 65909 3925 3625 3425 3125 2925 3525 3025 55 995 500 2390 5 1 10920000 334 57.74 0.99 12 7.35 53.00 3090.00 5490 20250502 -44.26 2305 20241118 32.75 5490 -44.26 20250502 2800 9.29 20250512 5490 -44.26 20250502 2305 32.75 20241118 2.48 N 006920 500 54 억 150263 N N 0 N 00 N
9 20250512 090216 57 100.00 KOSDAQ 비금속 N N N N N 3325 0 3 0.00 1330000 400 0.03 0 0 0 4320 2330 3325 0.00 1.38 0 0 3925 3625 3425 3125 2925 3525 3025 55 995 500 2390 5 1 10920000 363 62.74 1.08 12 0.00 53.00 3090.00 5490 20250502 -39.44 2305 20241118 44.25 5490 -39.44 20250502 2825 17.70 20250207 5490 -39.44 20250502 2305 44.25 20241118 2.48 N 006920 500 54 억 150263 Y N 0 N 00 N
10 20250509 160215 57 100.00 KOSDAQ 비금속 N N N N N 3325 -270 5 -7.51 4644046881 1327142 103.89 3470 3725 3225 4670 2520 3595 3499.70 1.82 0 -52530 3931 3762 3651 3482 3371 3707 3427 55 1075 500 2580 5 1 10920000 363 62.74 1.08 12 12.15 53.00 3090.00 5490 20250502 -39.44 2305 20241118 44.25 5490 -39.44 20250502 2825 17.70 20250207 5490 -39.44 20250502 2305 44.25 20241118 2.21 N 006920 500 54 억 198732 N N 0 N 00 N
11 20250509 150216 57 100.00 KOSDAQ 비금속 N N N N N 3245 -350 5 -9.74 4351649099 1237892 96.90 3470 3725 3225 4670 2520 3595 3515.37 1.82 0 -53703 3931 3762 3651 3482 3371 3707 3427 55 1075 500 2580 5 1 10920000 354 61.23 1.05 12 11.34 53.00 3090.00 5490 20250502 -40.89 2305 20241118 40.78 5490 -40.89 20250502 2825 14.87 20250207 5490 -40.89 20250502 2305 40.78 20241118 2.21 N 006920 500 54 억 198732 N N 0 N 00 N
12 20250509 140215 57 100.00 KOSDAQ 비금속 N N N N N 3375 -220 5 -6.12 3853853654 1088335 85.19 3470 3725 3365 4670 2520 3595 3541.05 1.82 0 -61839 3931 3762 3651 3482 3371 3707 3427 55 1075 500 2580 5 1 10920000 369 63.68 1.09 12 9.97 53.00 3090.00 5490 20250502 -38.52 2305 20241118 46.42 5490 -38.52 20250502 2825 19.47 20250207 5490 -38.52 20250502 2305 46.42 20241118 2.21 N 006920 500 54 억 198732 N N 0 N 00 N