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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160218,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4450,0,3,0.00,57314387166,12214398,76.21,4530,5100,4245,5780,3115,4450,4692.74,1.27,0,35762,5430,4940,4460,3970,3490,5185,4215,55,1330,500,3200,5,1,10920000,486,83.96,1.44,12,111.85,53.00,3090.00,5100,20250414,-12.75,2305,20241118,93.06,5100,-12.75,20250414,2825,57.52,20250207,5100,-12.75,20250414,2305,93.06,20241118,0.80,Y,006920,500,54 억,,138419,N,N,3345,N,00,N
20250414,150219,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4525,75,2,1.69,55540989725,11813851,73.71,4530,5100,4245,5780,3115,4450,4701.59,1.27,0,38601,5430,4940,4460,3970,3490,5185,4215,55,1330,500,3200,5,1,10920000,494,85.38,1.46,12,108.19,53.00,3090.00,5100,20250414,-11.27,2305,20241118,96.31,5100,-11.27,20250414,2825,60.18,20250207,5100,-11.27,20250414,2305,96.31,20241118,0.80,Y,006920,500,54 억,,138419,N,N,2038,N,00,N
20250414,140218,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4575,125,2,2.81,46533522599,9849244,61.45,4530,5100,4245,5780,3115,4450,4724.90,1.27,0,29223,5430,4940,4460,3970,3490,5185,4215,55,1330,500,3200,5,1,10920000,500,86.32,1.48,12,90.19,53.00,3090.00,5100,20250414,-10.29,2305,20241118,98.48,5100,-10.29,20250414,2825,61.95,20250207,5100,-10.29,20250414,2305,98.48,20241118,0.80,Y,006920,500,54 억,,138419,N,N,2038,N,00,N
20250414,130219,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4295,-155,5,-3.48,22046158103,4777262,29.81,4530,4980,4245,5780,3115,4450,4615.20,1.27,0,13925,5430,4940,4460,3970,3490,5185,4215,55,1330,500,3200,5,1,10920000,469,81.04,1.39,12,43.75,53.00,3090.00,4980,20250414,-13.76,2305,20241118,86.33,4980,-13.76,20250414,2825,52.04,20250207,4980,-13.76,20250414,2305,86.33,20241118,0.80,Y,006920,500,54 억,,138419,N,N,2038,N,00,N
20250414,120219,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4620,170,2,3.82,16947979377,3647396,22.76,4530,4980,4245,5780,3115,4450,4647.21,1.27,0,56526,5430,4940,4460,3970,3490,5185,4215,55,1330,500,3200,5,1,10920000,505,87.17,1.50,12,33.40,53.00,3090.00,4980,20250414,-7.23,2305,20241118,100.43,4980,-7.23,20250414,2825,63.54,20250207,4980,-7.23,20250414,2305,100.43,20241118,0.80,Y,006920,500,54 억,,138419,N,N,2038,N,00,N
20250414,110218,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4330,-120,5,-2.70,15096145393,3227954,20.14,4530,4980,4320,5780,3115,4450,4677.49,1.27,0,44066,5430,4940,4460,3970,3490,5185,4215,55,1330,500,3200,5,1,10920000,473,81.70,1.40,12,29.56,53.00,3090.00,4980,20250414,-13.05,2305,20241118,87.85,4980,-13.05,20250414,2825,53.27,20250207,4980,-13.05,20250414,2305,87.85,20241118,0.80,Y,006920,500,54 억,,138419,N,N,2038,N,00,N
20250414,100219,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4550,100,2,2.25,12440029058,2631680,16.42,4530,4980,4505,5780,3115,4450,4728.23,1.27,0,44888,5430,4940,4460,3970,3490,5185,4215,55,1330,500,3200,5,1,10920000,497,85.85,1.47,12,24.10,53.00,3090.00,4980,20250414,-8.63,2305,20241118,97.40,4980,-8.63,20250414,2825,61.06,20250207,4980,-8.63,20250414,2305,97.40,20241118,0.80,Y,006920,500,54 억,,138419,N,N,2038,N,00,N
20250414,090219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4770,320,2,7.19,3248906114,684075,4.27,4530,4885,4510,5780,3115,4450,4754.40,1.27,0,11617,5430,4940,4460,3970,3490,5185,4215,55,1330,500,3200,5,1,10920000,521,90.00,1.54,12,6.26,53.00,3090.00,4950,20250411,-3.64,2305,20241118,106.94,4950,-3.64,20250411,2825,68.85,20250207,4950,-3.64,20250411,2305,106.94,20241118,0.80,Y,006920,500,54 억,,138419,N,N,2038,N,00,N
20250411,160217,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4450,230,2,5.45,72576664192,15862200,179.69,4335,4950,3980,5480,2955,4220,4575.66,1.44,0,-7177,4853,4536,3923,3606,2993,4695,3765,55,1260,500,3030,5,1,10920000,486,83.96,1.44,12,145.26,53.00,3090.00,4950,20250411,-10.10,2305,20241118,93.06,4950,-10.10,20250411,2825,57.52,20250207,4950,-10.10,20250411,2305,93.06,20241118,0.80,Y,006920,500,54 억,,157175,N,N,2038,N,00,N
20250411,150218,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4695,475,2,11.26,69079618712,15090247,170.95,4335,4950,3980,5480,2955,4220,4577.91,1.44,0,-14853,4853,4536,3923,3606,2993,4695,3765,55,1260,500,3030,5,1,10920000,513,88.58,1.52,12,138.19,53.00,3090.00,4950,20250411,-5.15,2305,20241118,103.69,4950,-5.15,20250411,2825,66.19,20250207,4950,-5.15,20250411,2305,103.69,20241118,0.80,Y,006920,500,54 억,,157175,N,N,254,N,00,N
20250411,140218,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4295,75,2,1.78,40802539725,9053444,102.56,4335,4950,3980,5480,2955,4220,4507.05,1.44,0,-17249,4853,4536,3923,3606,2993,4695,3765,55,1260,500,3030,5,1,10920000,469,81.04,1.39,12,82.91,53.00,3090.00,4950,20250411,-13.23,2305,20241118,86.33,4950,-13.23,20250411,2825,52.04,20250207,4950,-13.23,20250411,2305,86.33,20241118,0.80,Y,006920,500,54 억,,157175,N,N,254,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 20250414 160218 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4450 0 3 0.00 57314387166 12214398 76.21 4530 5100 4245 5780 3115 4450 4692.74 1.27 0 35762 5430 4940 4460 3970 3490 5185 4215 55 1330 500 3200 5 1 10920000 486 83.96 1.44 12 111.85 53.00 3090.00 5100 20250414 -12.75 2305 20241118 93.06 5100 -12.75 20250414 2825 57.52 20250207 5100 -12.75 20250414 2305 93.06 20241118 0.80 Y 006920 500 54 억 138419 N N 3345 N 00 N
3 20250414 150219 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4525 75 2 1.69 55540989725 11813851 73.71 4530 5100 4245 5780 3115 4450 4701.59 1.27 0 38601 5430 4940 4460 3970 3490 5185 4215 55 1330 500 3200 5 1 10920000 494 85.38 1.46 12 108.19 53.00 3090.00 5100 20250414 -11.27 2305 20241118 96.31 5100 -11.27 20250414 2825 60.18 20250207 5100 -11.27 20250414 2305 96.31 20241118 0.80 Y 006920 500 54 억 138419 N N 2038 N 00 N
4 20250414 140218 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4575 125 2 2.81 46533522599 9849244 61.45 4530 5100 4245 5780 3115 4450 4724.90 1.27 0 29223 5430 4940 4460 3970 3490 5185 4215 55 1330 500 3200 5 1 10920000 500 86.32 1.48 12 90.19 53.00 3090.00 5100 20250414 -10.29 2305 20241118 98.48 5100 -10.29 20250414 2825 61.95 20250207 5100 -10.29 20250414 2305 98.48 20241118 0.80 Y 006920 500 54 억 138419 N N 2038 N 00 N
5 20250414 130219 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4295 -155 5 -3.48 22046158103 4777262 29.81 4530 4980 4245 5780 3115 4450 4615.20 1.27 0 13925 5430 4940 4460 3970 3490 5185 4215 55 1330 500 3200 5 1 10920000 469 81.04 1.39 12 43.75 53.00 3090.00 4980 20250414 -13.76 2305 20241118 86.33 4980 -13.76 20250414 2825 52.04 20250207 4980 -13.76 20250414 2305 86.33 20241118 0.80 Y 006920 500 54 억 138419 N N 2038 N 00 N
6 20250414 120219 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4620 170 2 3.82 16947979377 3647396 22.76 4530 4980 4245 5780 3115 4450 4647.21 1.27 0 56526 5430 4940 4460 3970 3490 5185 4215 55 1330 500 3200 5 1 10920000 505 87.17 1.50 12 33.40 53.00 3090.00 4980 20250414 -7.23 2305 20241118 100.43 4980 -7.23 20250414 2825 63.54 20250207 4980 -7.23 20250414 2305 100.43 20241118 0.80 Y 006920 500 54 억 138419 N N 2038 N 00 N
7 20250414 110218 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4330 -120 5 -2.70 15096145393 3227954 20.14 4530 4980 4320 5780 3115 4450 4677.49 1.27 0 44066 5430 4940 4460 3970 3490 5185 4215 55 1330 500 3200 5 1 10920000 473 81.70 1.40 12 29.56 53.00 3090.00 4980 20250414 -13.05 2305 20241118 87.85 4980 -13.05 20250414 2825 53.27 20250207 4980 -13.05 20250414 2305 87.85 20241118 0.80 Y 006920 500 54 억 138419 N N 2038 N 00 N
8 20250414 100219 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4550 100 2 2.25 12440029058 2631680 16.42 4530 4980 4505 5780 3115 4450 4728.23 1.27 0 44888 5430 4940 4460 3970 3490 5185 4215 55 1330 500 3200 5 1 10920000 497 85.85 1.47 12 24.10 53.00 3090.00 4980 20250414 -8.63 2305 20241118 97.40 4980 -8.63 20250414 2825 61.06 20250207 4980 -8.63 20250414 2305 97.40 20241118 0.80 Y 006920 500 54 억 138419 N N 2038 N 00 N
9 20250414 090219 57 100.00 KOSDAQ 비금속 N N N N N 4770 320 2 7.19 3248906114 684075 4.27 4530 4885 4510 5780 3115 4450 4754.40 1.27 0 11617 5430 4940 4460 3970 3490 5185 4215 55 1330 500 3200 5 1 10920000 521 90.00 1.54 12 6.26 53.00 3090.00 4950 20250411 -3.64 2305 20241118 106.94 4950 -3.64 20250411 2825 68.85 20250207 4950 -3.64 20250411 2305 106.94 20241118 0.80 Y 006920 500 54 억 138419 N N 2038 N 00 N
10 20250411 160217 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4450 230 2 5.45 72576664192 15862200 179.69 4335 4950 3980 5480 2955 4220 4575.66 1.44 0 -7177 4853 4536 3923 3606 2993 4695 3765 55 1260 500 3030 5 1 10920000 486 83.96 1.44 12 145.26 53.00 3090.00 4950 20250411 -10.10 2305 20241118 93.06 4950 -10.10 20250411 2825 57.52 20250207 4950 -10.10 20250411 2305 93.06 20241118 0.80 Y 006920 500 54 억 157175 N N 2038 N 00 N
11 20250411 150218 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4695 475 2 11.26 69079618712 15090247 170.95 4335 4950 3980 5480 2955 4220 4577.91 1.44 0 -14853 4853 4536 3923 3606 2993 4695 3765 55 1260 500 3030 5 1 10920000 513 88.58 1.52 12 138.19 53.00 3090.00 4950 20250411 -5.15 2305 20241118 103.69 4950 -5.15 20250411 2825 66.19 20250207 4950 -5.15 20250411 2305 103.69 20241118 0.80 Y 006920 500 54 억 157175 N N 254 N 00 N
12 20250411 140218 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4295 75 2 1.78 40802539725 9053444 102.56 4335 4950 3980 5480 2955 4220 4507.05 1.44 0 -17249 4853 4536 3923 3606 2993 4695 3765 55 1260 500 3030 5 1 10920000 469 81.04 1.39 12 82.91 53.00 3090.00 4950 20250411 -13.23 2305 20241118 86.33 4950 -13.23 20250411 2825 52.04 20250207 4950 -13.23 20250411 2305 86.33 20241118 0.80 Y 006920 500 54 억 157175 N N 254 N 00 N