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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3040,20,2,0.66,31007565,10251,167.55,3015,3040,2980,3925,2115,3020,3024.81,0.66,0,-168,3056,3037,3011,2992,2966,3047,3002,55,905,500,1990,5,1,10920000,332,4.02,1.00,12,0.09,757.00,3036.00,5290,20240227,-42.53,2305,20241118,31.89,3175,-4.25,20250120,2825,7.61,20250207,5290,-42.53,20240227,2305,31.89,20241118,1.14,N,006920,500,54 억,,72498,N,N,0,N,00,N
20250219,150224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3035,15,2,0.50,22168995,7312,119.52,3015,3040,3010,3925,2115,3020,3031.86,0.66,0,-257,3056,3037,3011,2992,2966,3047,3002,55,905,500,1990,5,1,10920000,331,4.01,1.00,12,0.07,757.00,3036.00,5290,20240227,-42.63,2305,20241118,31.67,3175,-4.41,20250120,2825,7.43,20250207,5290,-42.63,20240227,2305,31.67,20241118,1.14,N,006920,500,54 억,,72498,N,N,0,N,00,N
20250219,140223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3040,20,2,0.66,18248475,6020,98.40,3015,3040,3010,3925,2115,3020,3031.31,0.66,0,-257,3056,3037,3011,2992,2966,3047,3002,55,905,500,1990,5,1,10920000,332,4.02,1.00,12,0.06,757.00,3036.00,5290,20240227,-42.53,2305,20241118,31.89,3175,-4.25,20250120,2825,7.61,20250207,5290,-42.53,20240227,2305,31.89,20241118,1.14,N,006920,500,54 억,,72498,N,N,0,N,00,N
20250219,130223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,5,2,0.17,14420250,4759,77.79,3015,3040,3010,3925,2115,3020,3030.10,0.66,0,-257,3056,3037,3011,2992,2966,3047,3002,55,905,500,1990,5,1,10920000,330,4.00,1.00,12,0.04,757.00,3036.00,5290,20240227,-42.82,2305,20241118,31.24,3175,-4.72,20250120,2825,7.08,20250207,5290,-42.82,20240227,2305,31.24,20241118,1.14,N,006920,500,54 억,,72498,N,N,0,N,00,N
20250219,120223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,5,2,0.17,11029930,3640,59.50,3015,3040,3010,3925,2115,3020,3030.20,0.66,0,-257,3056,3037,3011,2992,2966,3047,3002,55,905,500,1990,5,1,10920000,330,4.00,1.00,12,0.03,757.00,3036.00,5290,20240227,-42.82,2305,20241118,31.24,3175,-4.72,20250120,2825,7.08,20250207,5290,-42.82,20240227,2305,31.24,20241118,1.14,N,006920,500,54 억,,72498,N,N,0,N,00,N
20250219,110224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3030,10,2,0.33,9000150,2970,48.55,3015,3040,3010,3925,2115,3020,3030.35,0.66,0,-257,3056,3037,3011,2992,2966,3047,3002,55,905,500,1990,5,1,10920000,331,4.00,1.00,12,0.03,757.00,3036.00,5290,20240227,-42.72,2305,20241118,31.45,3175,-4.57,20250120,2825,7.26,20250207,5290,-42.72,20240227,2305,31.45,20241118,1.14,N,006920,500,54 억,,72498,N,N,0,N,00,N
20250219,100223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3030,10,2,0.33,3301395,1090,17.82,3015,3040,3010,3925,2115,3020,3028.80,0.66,0,-243,3056,3037,3011,2992,2966,3047,3002,55,905,500,1990,5,1,10920000,331,4.00,1.00,12,0.01,757.00,3036.00,5290,20240227,-42.72,2305,20241118,31.45,3175,-4.57,20250120,2825,7.26,20250207,5290,-42.72,20240227,2305,31.45,20241118,1.14,N,006920,500,54 억,,72498,N,N,0,N,00,N
20250219,090224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3040,20,2,0.66,569525,188,3.07,3015,3040,3010,3925,2115,3020,3029.39,0.66,0,-136,3056,3037,3011,2992,2966,3047,3002,55,905,500,1990,5,1,10920000,332,4.02,1.00,12,0.00,757.00,3036.00,5290,20240227,-42.53,2305,20241118,31.89,3175,-4.25,20250120,2825,7.61,20250207,5290,-42.53,20240227,2305,31.89,20241118,1.14,N,006920,500,54 억,,72498,N,N,0,N,00,N
20250218,160223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,25,2,0.83,18449155,6118,55.88,2995,3030,2985,3890,2100,2995,3015.55,0.67,0,-342,3071,3032,2996,2957,2921,3015,2940,55,895,500,1970,5,1,10920000,330,3.99,0.99,12,0.06,757.00,3036.00,5290,20240227,-42.91,2305,20241118,31.02,3175,-4.88,20250120,2825,6.90,20250207,5290,-42.91,20240227,2305,31.02,20241118,1.14,N,006920,500,54 억,,72813,N,N,0,N,00,N
20250218,150223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3015,20,2,0.67,15119430,5015,45.81,2995,3030,2985,3890,2100,2995,3014.84,0.67,0,-272,3071,3032,2996,2957,2921,3015,2940,55,895,500,1970,5,1,10920000,329,3.98,0.99,12,0.05,757.00,3036.00,5290,20240227,-43.01,2305,20241118,30.80,3175,-5.04,20250120,2825,6.73,20250207,5290,-43.01,20240227,2305,30.80,20241118,1.14,N,006920,500,54 억,,72813,N,N,0,N,00,N
20250218,140224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,30,2,1.00,12462590,4136,37.78,2995,3030,2985,3890,2100,2995,3013.20,0.67,0,-227,3071,3032,2996,2957,2921,3015,2940,55,895,500,1970,5,1,10920000,330,4.00,1.00,12,0.04,757.00,3036.00,5290,20240227,-42.82,2305,20241118,31.24,3175,-4.72,20250120,2825,7.08,20250207,5290,-42.82,20240227,2305,31.24,20241118,1.14,N,006920,500,54 억,,72813,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 20250219 160223 57 100.00 KOSDAQ 비금속 N N N N N 3040 20 2 0.66 31007565 10251 167.55 3015 3040 2980 3925 2115 3020 3024.81 0.66 0 -168 3056 3037 3011 2992 2966 3047 3002 55 905 500 1990 5 1 10920000 332 4.02 1.00 12 0.09 757.00 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 1.14 N 006920 500 54 억 72498 N N 0 N 00 N
3 20250219 150224 57 100.00 KOSDAQ 비금속 N N N N N 3035 15 2 0.50 22168995 7312 119.52 3015 3040 3010 3925 2115 3020 3031.86 0.66 0 -257 3056 3037 3011 2992 2966 3047 3002 55 905 500 1990 5 1 10920000 331 4.01 1.00 12 0.07 757.00 3036.00 5290 20240227 -42.63 2305 20241118 31.67 3175 -4.41 20250120 2825 7.43 20250207 5290 -42.63 20240227 2305 31.67 20241118 1.14 N 006920 500 54 억 72498 N N 0 N 00 N
4 20250219 140223 57 100.00 KOSDAQ 비금속 N N N N N 3040 20 2 0.66 18248475 6020 98.40 3015 3040 3010 3925 2115 3020 3031.31 0.66 0 -257 3056 3037 3011 2992 2966 3047 3002 55 905 500 1990 5 1 10920000 332 4.02 1.00 12 0.06 757.00 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 1.14 N 006920 500 54 억 72498 N N 0 N 00 N
5 20250219 130223 57 100.00 KOSDAQ 비금속 N N N N N 3025 5 2 0.17 14420250 4759 77.79 3015 3040 3010 3925 2115 3020 3030.10 0.66 0 -257 3056 3037 3011 2992 2966 3047 3002 55 905 500 1990 5 1 10920000 330 4.00 1.00 12 0.04 757.00 3036.00 5290 20240227 -42.82 2305 20241118 31.24 3175 -4.72 20250120 2825 7.08 20250207 5290 -42.82 20240227 2305 31.24 20241118 1.14 N 006920 500 54 억 72498 N N 0 N 00 N
6 20250219 120223 57 100.00 KOSDAQ 비금속 N N N N N 3025 5 2 0.17 11029930 3640 59.50 3015 3040 3010 3925 2115 3020 3030.20 0.66 0 -257 3056 3037 3011 2992 2966 3047 3002 55 905 500 1990 5 1 10920000 330 4.00 1.00 12 0.03 757.00 3036.00 5290 20240227 -42.82 2305 20241118 31.24 3175 -4.72 20250120 2825 7.08 20250207 5290 -42.82 20240227 2305 31.24 20241118 1.14 N 006920 500 54 억 72498 N N 0 N 00 N
7 20250219 110224 57 100.00 KOSDAQ 비금속 N N N N N 3030 10 2 0.33 9000150 2970 48.55 3015 3040 3010 3925 2115 3020 3030.35 0.66 0 -257 3056 3037 3011 2992 2966 3047 3002 55 905 500 1990 5 1 10920000 331 4.00 1.00 12 0.03 757.00 3036.00 5290 20240227 -42.72 2305 20241118 31.45 3175 -4.57 20250120 2825 7.26 20250207 5290 -42.72 20240227 2305 31.45 20241118 1.14 N 006920 500 54 억 72498 N N 0 N 00 N
8 20250219 100223 57 100.00 KOSDAQ 비금속 N N N N N 3030 10 2 0.33 3301395 1090 17.82 3015 3040 3010 3925 2115 3020 3028.80 0.66 0 -243 3056 3037 3011 2992 2966 3047 3002 55 905 500 1990 5 1 10920000 331 4.00 1.00 12 0.01 757.00 3036.00 5290 20240227 -42.72 2305 20241118 31.45 3175 -4.57 20250120 2825 7.26 20250207 5290 -42.72 20240227 2305 31.45 20241118 1.14 N 006920 500 54 억 72498 N N 0 N 00 N
9 20250219 090224 57 100.00 KOSDAQ 비금속 N N N N N 3040 20 2 0.66 569525 188 3.07 3015 3040 3010 3925 2115 3020 3029.39 0.66 0 -136 3056 3037 3011 2992 2966 3047 3002 55 905 500 1990 5 1 10920000 332 4.02 1.00 12 0.00 757.00 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 1.14 N 006920 500 54 억 72498 N N 0 N 00 N
10 20250218 160223 57 100.00 KOSDAQ 비금속 N N N N N 3020 25 2 0.83 18449155 6118 55.88 2995 3030 2985 3890 2100 2995 3015.55 0.67 0 -342 3071 3032 2996 2957 2921 3015 2940 55 895 500 1970 5 1 10920000 330 3.99 0.99 12 0.06 757.00 3036.00 5290 20240227 -42.91 2305 20241118 31.02 3175 -4.88 20250120 2825 6.90 20250207 5290 -42.91 20240227 2305 31.02 20241118 1.14 N 006920 500 54 억 72813 N N 0 N 00 N
11 20250218 150223 57 100.00 KOSDAQ 비금속 N N N N N 3015 20 2 0.67 15119430 5015 45.81 2995 3030 2985 3890 2100 2995 3014.84 0.67 0 -272 3071 3032 2996 2957 2921 3015 2940 55 895 500 1970 5 1 10920000 329 3.98 0.99 12 0.05 757.00 3036.00 5290 20240227 -43.01 2305 20241118 30.80 3175 -5.04 20250120 2825 6.73 20250207 5290 -43.01 20240227 2305 30.80 20241118 1.14 N 006920 500 54 억 72813 N N 0 N 00 N
12 20250218 140224 57 100.00 KOSDAQ 비금속 N N N N N 3025 30 2 1.00 12462590 4136 37.78 2995 3030 2985 3890 2100 2995 3013.20 0.67 0 -227 3071 3032 2996 2957 2921 3015 2940 55 895 500 1970 5 1 10920000 330 4.00 1.00 12 0.04 757.00 3036.00 5290 20240227 -42.82 2305 20241118 31.24 3175 -4.72 20250120 2825 7.08 20250207 5290 -42.82 20240227 2305 31.24 20241118 1.14 N 006920 500 54 억 72813 N N 0 N 00 N