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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006920/price/prices-20250301.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
20250306,160218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3155,-45,5,-1.41,63844135,20089,169.40,3165,3210,3125,4160,2240,3200,3179.27,0.62,0,-734,3273,3236,3163,3126,3053,3255,3145,55,960,500,2110,5,1,10920000,345,4.17,1.04,12,0.18,757.00,3036.00,5290,20240227,-40.36,2305,20241118,36.88,3210,0.00,20250304,2825,11.68,20250207,3925,-19.62,20240328,2305,36.88,20241118,1.09,N,006920,500,54 억,,67957,N,N,0,N,00,N
20250306,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3145,-55,5,-1.72,56186635,17656,148.88,3165,3210,3125,4160,2240,3200,3182.30,0.62,0,-718,3273,3236,3163,3126,3053,3255,3145,55,960,500,2110,5,1,10920000,343,4.15,1.04,12,0.16,757.00,3036.00,5290,20240227,-40.55,2305,20241118,36.44,3210,0.00,20250304,2825,11.33,20250207,3925,-19.87,20240328,2305,36.44,20241118,1.09,N,006920,500,54 억,,67957,N,N,0,N,00,N
20250306,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3150,-50,5,-1.56,49550600,15551,131.13,3165,3210,3125,4160,2240,3200,3186.33,0.62,0,-678,3273,3236,3163,3126,3053,3255,3145,55,960,500,2110,5,1,10920000,344,4.16,1.04,12,0.14,757.00,3036.00,5290,20240227,-40.45,2305,20241118,36.66,3210,0.00,20250304,2825,11.50,20250207,3925,-19.75,20240328,2305,36.66,20241118,1.09,N,006920,500,54 억,,67957,N,N,0,N,00,N
20250306,130217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3155,-45,5,-1.41,45992080,14422,121.61,3165,3210,3125,4160,2240,3200,3189.02,0.62,0,-674,3273,3236,3163,3126,3053,3255,3145,55,960,500,2110,5,1,10920000,345,4.17,1.04,12,0.13,757.00,3036.00,5290,20240227,-40.36,2305,20241118,36.88,3210,0.00,20250304,2825,11.68,20250207,3925,-19.62,20240328,2305,36.88,20241118,1.09,N,006920,500,54 억,,67957,N,N,0,N,00,N
20250306,120218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3145,-55,5,-1.72,42064980,13174,111.09,3165,3210,3125,4160,2240,3200,3193.03,0.62,0,-649,3273,3236,3163,3126,3053,3255,3145,55,960,500,2110,5,1,10920000,343,4.15,1.04,12,0.12,757.00,3036.00,5290,20240227,-40.55,2305,20241118,36.44,3210,0.00,20250304,2825,11.33,20250207,3925,-19.87,20240328,2305,36.44,20241118,1.09,N,006920,500,54 억,,67957,N,N,0,N,00,N
20250306,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3150,-50,5,-1.56,38590620,12067,101.75,3165,3210,3150,4160,2240,3200,3198.03,0.62,0,-604,3273,3236,3163,3126,3053,3255,3145,55,960,500,2110,5,1,10920000,344,4.16,1.04,12,0.11,757.00,3036.00,5290,20240227,-40.45,2305,20241118,36.66,3210,0.00,20250304,2825,11.50,20250207,3925,-19.75,20240328,2305,36.66,20241118,1.09,N,006920,500,54 억,,67957,N,N,0,N,00,N
20250306,100218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3185,-15,5,-0.47,33361145,10413,87.81,3165,3210,3165,4160,2240,3200,3203.80,0.62,0,-666,3273,3236,3163,3126,3053,3255,3145,55,960,500,2110,5,1,10920000,348,4.21,1.05,12,0.10,757.00,3036.00,5290,20240227,-39.79,2305,20241118,38.18,3210,0.00,20250304,2825,12.74,20250207,3925,-18.85,20240328,2305,38.18,20241118,1.09,N,006920,500,54 억,,67957,N,N,0,N,00,N
20250306,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3190,-10,5,-0.31,193480,61,0.51,3165,3205,3165,4160,2240,3200,3171.80,0.62,0,-1,3273,3236,3163,3126,3053,3255,3145,55,960,500,2110,5,1,10920000,348,4.21,1.05,12,0.00,757.00,3036.00,5290,20240227,-39.70,2305,20241118,38.39,3210,-0.62,20250304,2825,12.92,20250207,3925,-18.73,20240328,2305,38.39,20241118,1.09,N,006920,500,54 억,,67957,N,N,0,N,00,N
20250305,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3200,130,2,4.23,37112285,11795,58.87,3110,3200,3090,3990,2150,3070,3146.44,0.62,0,359,3300,3185,3095,2980,2890,3140,2935,55,920,500,2020,5,1,10920000,349,4.23,1.05,12,0.11,757.00,3036.00,5290,20240227,-39.51,2305,20241118,38.83,3210,-0.31,20250304,2825,13.27,20250207,3925,-18.47,20240328,2305,38.83,20241118,1.09,N,006920,500,54 억,,67577,N,N,0,N,00,N
20250305,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3200,130,2,4.23,32565110,10364,51.73,3110,3200,3090,3990,2150,3070,3142.14,0.62,0,336,3300,3185,3095,2980,2890,3140,2935,55,920,500,2020,5,1,10920000,349,4.23,1.05,12,0.09,757.00,3036.00,5290,20240227,-39.51,2305,20241118,38.83,3210,-0.31,20250304,2825,13.27,20250207,3925,-18.47,20240328,2305,38.83,20241118,1.09,N,006920,500,54 억,,67577,N,N,0,N,00,N
20250305,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3190,120,2,3.91,28449560,9073,45.29,3110,3200,3090,3990,2150,3070,3135.63,0.62,0,300,3300,3185,3095,2980,2890,3140,2935,55,920,500,2020,5,1,10920000,348,4.21,1.05,12,0.08,757.00,3036.00,5290,20240227,-39.70,2305,20241118,38.39,3210,-0.62,20250304,2825,12.92,20250207,3925,-18.73,20240328,2305,38.39,20241118,1.09,N,006920,500,54 억,,67577,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 20250306 160218 57 100.00 KOSDAQ 비금속 N N N N N 3155 -45 5 -1.41 63844135 20089 169.40 3165 3210 3125 4160 2240 3200 3179.27 0.62 0 -734 3273 3236 3163 3126 3053 3255 3145 55 960 500 2110 5 1 10920000 345 4.17 1.04 12 0.18 757.00 3036.00 5290 20240227 -40.36 2305 20241118 36.88 3210 0.00 20250304 2825 11.68 20250207 3925 -19.62 20240328 2305 36.88 20241118 1.09 N 006920 500 54 억 67957 N N 0 N 00 N
3 20250306 150218 57 100.00 KOSDAQ 비금속 N N N N N 3145 -55 5 -1.72 56186635 17656 148.88 3165 3210 3125 4160 2240 3200 3182.30 0.62 0 -718 3273 3236 3163 3126 3053 3255 3145 55 960 500 2110 5 1 10920000 343 4.15 1.04 12 0.16 757.00 3036.00 5290 20240227 -40.55 2305 20241118 36.44 3210 0.00 20250304 2825 11.33 20250207 3925 -19.87 20240328 2305 36.44 20241118 1.09 N 006920 500 54 억 67957 N N 0 N 00 N
4 20250306 140218 57 100.00 KOSDAQ 비금속 N N N N N 3150 -50 5 -1.56 49550600 15551 131.13 3165 3210 3125 4160 2240 3200 3186.33 0.62 0 -678 3273 3236 3163 3126 3053 3255 3145 55 960 500 2110 5 1 10920000 344 4.16 1.04 12 0.14 757.00 3036.00 5290 20240227 -40.45 2305 20241118 36.66 3210 0.00 20250304 2825 11.50 20250207 3925 -19.75 20240328 2305 36.66 20241118 1.09 N 006920 500 54 억 67957 N N 0 N 00 N
5 20250306 130217 57 100.00 KOSDAQ 비금속 N N N N N 3155 -45 5 -1.41 45992080 14422 121.61 3165 3210 3125 4160 2240 3200 3189.02 0.62 0 -674 3273 3236 3163 3126 3053 3255 3145 55 960 500 2110 5 1 10920000 345 4.17 1.04 12 0.13 757.00 3036.00 5290 20240227 -40.36 2305 20241118 36.88 3210 0.00 20250304 2825 11.68 20250207 3925 -19.62 20240328 2305 36.88 20241118 1.09 N 006920 500 54 억 67957 N N 0 N 00 N
6 20250306 120218 57 100.00 KOSDAQ 비금속 N N N N N 3145 -55 5 -1.72 42064980 13174 111.09 3165 3210 3125 4160 2240 3200 3193.03 0.62 0 -649 3273 3236 3163 3126 3053 3255 3145 55 960 500 2110 5 1 10920000 343 4.15 1.04 12 0.12 757.00 3036.00 5290 20240227 -40.55 2305 20241118 36.44 3210 0.00 20250304 2825 11.33 20250207 3925 -19.87 20240328 2305 36.44 20241118 1.09 N 006920 500 54 억 67957 N N 0 N 00 N
7 20250306 110217 57 100.00 KOSDAQ 비금속 N N N N N 3150 -50 5 -1.56 38590620 12067 101.75 3165 3210 3150 4160 2240 3200 3198.03 0.62 0 -604 3273 3236 3163 3126 3053 3255 3145 55 960 500 2110 5 1 10920000 344 4.16 1.04 12 0.11 757.00 3036.00 5290 20240227 -40.45 2305 20241118 36.66 3210 0.00 20250304 2825 11.50 20250207 3925 -19.75 20240328 2305 36.66 20241118 1.09 N 006920 500 54 억 67957 N N 0 N 00 N
8 20250306 100218 57 100.00 KOSDAQ 비금속 N N N N N 3185 -15 5 -0.47 33361145 10413 87.81 3165 3210 3165 4160 2240 3200 3203.80 0.62 0 -666 3273 3236 3163 3126 3053 3255 3145 55 960 500 2110 5 1 10920000 348 4.21 1.05 12 0.10 757.00 3036.00 5290 20240227 -39.79 2305 20241118 38.18 3210 0.00 20250304 2825 12.74 20250207 3925 -18.85 20240328 2305 38.18 20241118 1.09 N 006920 500 54 억 67957 N N 0 N 00 N
9 20250306 090218 57 100.00 KOSDAQ 비금속 N N N N N 3190 -10 5 -0.31 193480 61 0.51 3165 3205 3165 4160 2240 3200 3171.80 0.62 0 -1 3273 3236 3163 3126 3053 3255 3145 55 960 500 2110 5 1 10920000 348 4.21 1.05 12 0.00 757.00 3036.00 5290 20240227 -39.70 2305 20241118 38.39 3210 -0.62 20250304 2825 12.92 20250207 3925 -18.73 20240328 2305 38.39 20241118 1.09 N 006920 500 54 억 67957 N N 0 N 00 N
10 20250305 160216 57 100.00 KOSDAQ 비금속 N N N N N 3200 130 2 4.23 37112285 11795 58.87 3110 3200 3090 3990 2150 3070 3146.44 0.62 0 359 3300 3185 3095 2980 2890 3140 2935 55 920 500 2020 5 1 10920000 349 4.23 1.05 12 0.11 757.00 3036.00 5290 20240227 -39.51 2305 20241118 38.83 3210 -0.31 20250304 2825 13.27 20250207 3925 -18.47 20240328 2305 38.83 20241118 1.09 N 006920 500 54 억 67577 N N 0 N 00 N
11 20250305 150218 57 100.00 KOSDAQ 비금속 N N N N N 3200 130 2 4.23 32565110 10364 51.73 3110 3200 3090 3990 2150 3070 3142.14 0.62 0 336 3300 3185 3095 2980 2890 3140 2935 55 920 500 2020 5 1 10920000 349 4.23 1.05 12 0.09 757.00 3036.00 5290 20240227 -39.51 2305 20241118 38.83 3210 -0.31 20250304 2825 13.27 20250207 3925 -18.47 20240328 2305 38.83 20241118 1.09 N 006920 500 54 억 67577 N N 0 N 00 N
12 20250305 140216 57 100.00 KOSDAQ 비금속 N N N N N 3190 120 2 3.91 28449560 9073 45.29 3110 3200 3090 3990 2150 3070 3135.63 0.62 0 300 3300 3185 3095 2980 2890 3140 2935 55 920 500 2020 5 1 10920000 348 4.21 1.05 12 0.08 757.00 3036.00 5290 20240227 -39.70 2305 20241118 38.39 3210 -0.62 20250304 2825 12.92 20250207 3925 -18.73 20240328 2305 38.39 20241118 1.09 N 006920 500 54 억 67577 N N 0 N 00 N