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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,40,2,1.31,47274935,15308,210.02,3045,3105,3040,3965,2135,3050,3088.25,0.66,0,-297,3073,3061,3043,3031,3013,3067,3037,55,915,500,2010,5,1,10920000,337,4.08,1.02,12,0.14,757.00,3036.00,5290,20240227,-41.59,2305,20241118,34.06,3175,-2.68,20250120,2825,9.38,20250207,5290,-41.59,20240227,2305,34.06,20241118,1.12,N,006920,500,54 억,,72271,N,N,0,N,00,N
20250221,150225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3085,35,2,1.15,44726590,14483,198.70,3045,3105,3040,3965,2135,3050,3088.21,0.66,0,-260,3073,3061,3043,3031,3013,3067,3037,55,915,500,2010,5,1,10920000,337,4.08,1.02,12,0.13,757.00,3036.00,5290,20240227,-41.68,2305,20241118,33.84,3175,-2.83,20250120,2825,9.20,20250207,5290,-41.68,20240227,2305,33.84,20241118,1.12,N,006920,500,54 억,,72271,N,N,0,N,00,N
20250221,140225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,40,2,1.31,35895605,11616,159.36,3045,3105,3040,3965,2135,3050,3090.19,0.66,0,-226,3073,3061,3043,3031,3013,3067,3037,55,915,500,2010,5,1,10920000,337,4.08,1.02,12,0.11,757.00,3036.00,5290,20240227,-41.59,2305,20241118,34.06,3175,-2.68,20250120,2825,9.38,20250207,5290,-41.59,20240227,2305,34.06,20241118,1.12,N,006920,500,54 억,,72271,N,N,0,N,00,N
20250221,130225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,40,2,1.31,32051650,10372,142.30,3045,3105,3040,3965,2135,3050,3090.21,0.66,0,-226,3073,3061,3043,3031,3013,3067,3037,55,915,500,2010,5,1,10920000,337,4.08,1.02,12,0.09,757.00,3036.00,5290,20240227,-41.59,2305,20241118,34.06,3175,-2.68,20250120,2825,9.38,20250207,5290,-41.59,20240227,2305,34.06,20241118,1.12,N,006920,500,54 억,,72271,N,N,0,N,00,N
20250221,120226,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3095,45,2,1.48,27188190,8801,120.74,3045,3105,3040,3965,2135,3050,3089.22,0.66,0,-282,3073,3061,3043,3031,3013,3067,3037,55,915,500,2010,5,1,10920000,338,4.09,1.02,12,0.08,757.00,3036.00,5290,20240227,-41.49,2305,20241118,34.27,3175,-2.52,20250120,2825,9.56,20250207,5290,-41.49,20240227,2305,34.27,20241118,1.12,N,006920,500,54 억,,72271,N,N,0,N,00,N
20250221,110225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3095,45,2,1.48,24008175,7771,106.61,3045,3105,3040,3965,2135,3050,3089.46,0.66,0,-259,3073,3061,3043,3031,3013,3067,3037,55,915,500,2010,5,1,10920000,338,4.09,1.02,12,0.07,757.00,3036.00,5290,20240227,-41.49,2305,20241118,34.27,3175,-2.52,20250120,2825,9.56,20250207,5290,-41.49,20240227,2305,34.27,20241118,1.12,N,006920,500,54 억,,72271,N,N,0,N,00,N
20250221,100225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3105,55,2,1.80,17753850,5753,78.93,3045,3105,3040,3965,2135,3050,3086.02,0.66,0,-130,3073,3061,3043,3031,3013,3067,3037,55,915,500,2010,5,1,10920000,339,4.10,1.02,12,0.05,757.00,3036.00,5290,20240227,-41.30,2305,20241118,34.71,3175,-2.20,20250120,2825,9.91,20250207,5290,-41.30,20240227,2305,34.71,20241118,1.12,N,006920,500,54 억,,72271,N,N,0,N,00,N
20250221,090225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3045,-5,5,-0.16,621070,204,2.80,3045,3045,3040,3965,2135,3050,3044.46,0.66,0,-22,3073,3061,3043,3031,3013,3067,3037,55,915,500,2010,5,1,10920000,333,4.02,1.00,12,0.00,757.00,3036.00,5290,20240227,-42.44,2305,20241118,32.10,3175,-4.09,20250120,2825,7.79,20250207,5290,-42.44,20240227,2305,32.10,20241118,1.12,N,006920,500,54 억,,72271,N,N,0,N,00,N
20250220,160224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3050,10,2,0.33,22184445,7289,68.28,3040,3055,3025,3950,2130,3040,3043.55,0.66,0,-59,3080,3060,3020,3000,2960,3070,3010,55,910,500,2000,5,1,10920000,333,4.03,1.00,12,0.07,757.00,3036.00,5290,20240227,-42.34,2305,20241118,32.32,3175,-3.94,20250120,2825,7.96,20250207,5290,-42.34,20240227,2305,32.32,20241118,1.12,N,006920,500,54 억,,72330,N,N,0,N,00,N
20250220,150224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3040,0,3,0.00,21998485,7228,67.71,3040,3055,3025,3950,2130,3040,3043.51,0.66,0,-45,3080,3060,3020,3000,2960,3070,3010,55,910,500,2000,5,1,10920000,332,4.02,1.00,12,0.07,757.00,3036.00,5290,20240227,-42.53,2305,20241118,31.89,3175,-4.25,20250120,2825,7.61,20250207,5290,-42.53,20240227,2305,31.89,20241118,1.12,N,006920,500,54 억,,72330,N,N,0,N,00,N
20250220,140225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3045,5,2,0.16,17716135,5822,54.54,3040,3055,3025,3950,2130,3040,3042.96,0.66,0,-57,3080,3060,3020,3000,2960,3070,3010,55,910,500,2000,5,1,10920000,333,4.02,1.00,12,0.05,757.00,3036.00,5290,20240227,-42.44,2305,20241118,32.10,3175,-4.09,20250120,2825,7.79,20250207,5290,-42.44,20240227,2305,32.10,20241118,1.12,N,006920,500,54 억,,72330,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 20250221 160225 57 100.00 KOSDAQ 비금속 N N N N N 3090 40 2 1.31 47274935 15308 210.02 3045 3105 3040 3965 2135 3050 3088.25 0.66 0 -297 3073 3061 3043 3031 3013 3067 3037 55 915 500 2010 5 1 10920000 337 4.08 1.02 12 0.14 757.00 3036.00 5290 20240227 -41.59 2305 20241118 34.06 3175 -2.68 20250120 2825 9.38 20250207 5290 -41.59 20240227 2305 34.06 20241118 1.12 N 006920 500 54 억 72271 N N 0 N 00 N
3 20250221 150225 57 100.00 KOSDAQ 비금속 N N N N N 3085 35 2 1.15 44726590 14483 198.70 3045 3105 3040 3965 2135 3050 3088.21 0.66 0 -260 3073 3061 3043 3031 3013 3067 3037 55 915 500 2010 5 1 10920000 337 4.08 1.02 12 0.13 757.00 3036.00 5290 20240227 -41.68 2305 20241118 33.84 3175 -2.83 20250120 2825 9.20 20250207 5290 -41.68 20240227 2305 33.84 20241118 1.12 N 006920 500 54 억 72271 N N 0 N 00 N
4 20250221 140225 57 100.00 KOSDAQ 비금속 N N N N N 3090 40 2 1.31 35895605 11616 159.36 3045 3105 3040 3965 2135 3050 3090.19 0.66 0 -226 3073 3061 3043 3031 3013 3067 3037 55 915 500 2010 5 1 10920000 337 4.08 1.02 12 0.11 757.00 3036.00 5290 20240227 -41.59 2305 20241118 34.06 3175 -2.68 20250120 2825 9.38 20250207 5290 -41.59 20240227 2305 34.06 20241118 1.12 N 006920 500 54 억 72271 N N 0 N 00 N
5 20250221 130225 57 100.00 KOSDAQ 비금속 N N N N N 3090 40 2 1.31 32051650 10372 142.30 3045 3105 3040 3965 2135 3050 3090.21 0.66 0 -226 3073 3061 3043 3031 3013 3067 3037 55 915 500 2010 5 1 10920000 337 4.08 1.02 12 0.09 757.00 3036.00 5290 20240227 -41.59 2305 20241118 34.06 3175 -2.68 20250120 2825 9.38 20250207 5290 -41.59 20240227 2305 34.06 20241118 1.12 N 006920 500 54 억 72271 N N 0 N 00 N
6 20250221 120226 57 100.00 KOSDAQ 비금속 N N N N N 3095 45 2 1.48 27188190 8801 120.74 3045 3105 3040 3965 2135 3050 3089.22 0.66 0 -282 3073 3061 3043 3031 3013 3067 3037 55 915 500 2010 5 1 10920000 338 4.09 1.02 12 0.08 757.00 3036.00 5290 20240227 -41.49 2305 20241118 34.27 3175 -2.52 20250120 2825 9.56 20250207 5290 -41.49 20240227 2305 34.27 20241118 1.12 N 006920 500 54 억 72271 N N 0 N 00 N
7 20250221 110225 57 100.00 KOSDAQ 비금속 N N N N N 3095 45 2 1.48 24008175 7771 106.61 3045 3105 3040 3965 2135 3050 3089.46 0.66 0 -259 3073 3061 3043 3031 3013 3067 3037 55 915 500 2010 5 1 10920000 338 4.09 1.02 12 0.07 757.00 3036.00 5290 20240227 -41.49 2305 20241118 34.27 3175 -2.52 20250120 2825 9.56 20250207 5290 -41.49 20240227 2305 34.27 20241118 1.12 N 006920 500 54 억 72271 N N 0 N 00 N
8 20250221 100225 57 100.00 KOSDAQ 비금속 N N N N N 3105 55 2 1.80 17753850 5753 78.93 3045 3105 3040 3965 2135 3050 3086.02 0.66 0 -130 3073 3061 3043 3031 3013 3067 3037 55 915 500 2010 5 1 10920000 339 4.10 1.02 12 0.05 757.00 3036.00 5290 20240227 -41.30 2305 20241118 34.71 3175 -2.20 20250120 2825 9.91 20250207 5290 -41.30 20240227 2305 34.71 20241118 1.12 N 006920 500 54 억 72271 N N 0 N 00 N
9 20250221 090225 57 100.00 KOSDAQ 비금속 N N N N N 3045 -5 5 -0.16 621070 204 2.80 3045 3045 3040 3965 2135 3050 3044.46 0.66 0 -22 3073 3061 3043 3031 3013 3067 3037 55 915 500 2010 5 1 10920000 333 4.02 1.00 12 0.00 757.00 3036.00 5290 20240227 -42.44 2305 20241118 32.10 3175 -4.09 20250120 2825 7.79 20250207 5290 -42.44 20240227 2305 32.10 20241118 1.12 N 006920 500 54 억 72271 N N 0 N 00 N
10 20250220 160224 57 100.00 KOSDAQ 비금속 N N N N N 3050 10 2 0.33 22184445 7289 68.28 3040 3055 3025 3950 2130 3040 3043.55 0.66 0 -59 3080 3060 3020 3000 2960 3070 3010 55 910 500 2000 5 1 10920000 333 4.03 1.00 12 0.07 757.00 3036.00 5290 20240227 -42.34 2305 20241118 32.32 3175 -3.94 20250120 2825 7.96 20250207 5290 -42.34 20240227 2305 32.32 20241118 1.12 N 006920 500 54 억 72330 N N 0 N 00 N
11 20250220 150224 57 100.00 KOSDAQ 비금속 N N N N N 3040 0 3 0.00 21998485 7228 67.71 3040 3055 3025 3950 2130 3040 3043.51 0.66 0 -45 3080 3060 3020 3000 2960 3070 3010 55 910 500 2000 5 1 10920000 332 4.02 1.00 12 0.07 757.00 3036.00 5290 20240227 -42.53 2305 20241118 31.89 3175 -4.25 20250120 2825 7.61 20250207 5290 -42.53 20240227 2305 31.89 20241118 1.12 N 006920 500 54 억 72330 N N 0 N 00 N
12 20250220 140225 57 100.00 KOSDAQ 비금속 N N N N N 3045 5 2 0.16 17716135 5822 54.54 3040 3055 3025 3950 2130 3040 3042.96 0.66 0 -57 3080 3060 3020 3000 2960 3070 3010 55 910 500 2000 5 1 10920000 333 4.02 1.00 12 0.05 757.00 3036.00 5290 20240227 -42.44 2305 20241118 32.10 3175 -4.09 20250120 2825 7.79 20250207 5290 -42.44 20240227 2305 32.10 20241118 1.12 N 006920 500 54 억 72330 N N 0 N 00 N