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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3035,20,2,0.66,39696720,13082,109.54,3035,3055,2985,3915,2115,3015,3034.45,0.62,0,658,3045,3030,3010,2995,2975,3037,3002,55,900,500,1980,5,1,10920000,331,4.01,1.00,12,0.12,757.00,3036.00,4195,20240229,-27.65,2305,20241118,31.67,3210,-5.45,20250304,2825,7.43,20250207,3925,-22.68,20240328,2305,31.67,20241118,1.11,N,006920,500,54 억,,67460,N,N,0,N,00,N
20250313,150222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3040,25,2,0.83,39211470,12922,108.20,3035,3055,2985,3915,2115,3015,3034.47,0.62,0,650,3045,3030,3010,2995,2975,3037,3002,55,900,500,1980,5,1,10920000,332,4.02,1.00,12,0.12,757.00,3036.00,4195,20240229,-27.53,2305,20241118,31.89,3210,-5.30,20250304,2825,7.61,20250207,3925,-22.55,20240328,2305,31.89,20241118,1.11,N,006920,500,54 억,,67460,N,N,0,N,00,N
20250313,140221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3050,35,2,1.16,35872135,11825,99.01,3035,3055,2985,3915,2115,3015,3033.58,0.62,0,672,3045,3030,3010,2995,2975,3037,3002,55,900,500,1980,5,1,10920000,333,4.03,1.00,12,0.11,757.00,3036.00,4195,20240229,-27.29,2305,20241118,32.32,3210,-4.98,20250304,2825,7.96,20250207,3925,-22.29,20240328,2305,32.32,20241118,1.11,N,006920,500,54 억,,67460,N,N,0,N,00,N
20250313,130222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3030,15,2,0.50,24284425,8014,67.10,3035,3055,2985,3915,2115,3015,3030.25,0.62,0,599,3045,3030,3010,2995,2975,3037,3002,55,900,500,1980,5,1,10920000,331,4.00,1.00,12,0.07,757.00,3036.00,4195,20240229,-27.77,2305,20241118,31.45,3210,-5.61,20250304,2825,7.26,20250207,3925,-22.80,20240328,2305,31.45,20241118,1.11,N,006920,500,54 억,,67460,N,N,0,N,00,N
20250313,120222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3045,30,2,1.00,18424525,6071,50.83,3035,3055,3000,3915,2115,3015,3034.84,0.62,0,599,3045,3030,3010,2995,2975,3037,3002,55,900,500,1980,5,1,10920000,333,4.02,1.00,12,0.06,757.00,3036.00,4195,20240229,-27.41,2305,20241118,32.10,3210,-5.14,20250304,2825,7.79,20250207,3925,-22.42,20240328,2305,32.10,20241118,1.11,N,006920,500,54 억,,67460,N,N,0,N,00,N
20250313,110222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3055,40,2,1.33,8815180,2893,24.22,3035,3055,3035,3915,2115,3015,3047.07,0.62,0,-41,3045,3030,3010,2995,2975,3037,3002,55,900,500,1980,5,1,10920000,334,4.04,1.01,12,0.03,757.00,3036.00,4195,20240229,-27.18,2305,20241118,32.54,3210,-4.83,20250304,2825,8.14,20250207,3925,-22.17,20240328,2305,32.54,20241118,1.11,N,006920,500,54 억,,67460,N,N,0,N,00,N
20250313,100221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3050,35,2,1.16,5239345,1721,14.41,3035,3050,3035,3915,2115,3015,3044.36,0.62,0,-41,3045,3030,3010,2995,2975,3037,3002,55,900,500,1980,5,1,10920000,333,4.03,1.00,12,0.02,757.00,3036.00,4195,20240229,-27.29,2305,20241118,32.32,3210,-4.98,20250304,2825,7.96,20250207,3925,-22.29,20240328,2305,32.32,20241118,1.11,N,006920,500,54 억,,67460,N,N,0,N,00,N
20250313,090222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3035,20,2,0.66,39455,13,0.11,3035,3035,3035,3915,2115,3015,3035.00,0.62,0,0,3045,3030,3010,2995,2975,3037,3002,55,900,500,1980,5,1,10920000,331,4.01,1.00,12,0.00,757.00,3036.00,4195,20240229,-27.65,2305,20241118,31.67,3210,-5.45,20250304,2825,7.43,20250207,3925,-22.68,20240328,2305,31.67,20241118,1.11,N,006920,500,54 억,,67460,N,N,0,N,00,N
20250312,160220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3015,10,2,0.33,35899235,11941,95.56,3010,3025,2990,3905,2105,3005,3006.38,0.62,0,-140,3095,3050,3010,2965,2925,3030,2945,55,900,500,1980,5,1,10920000,329,3.98,0.99,12,0.11,757.00,3036.00,4450,20240228,-32.25,2305,20241118,30.80,3210,-6.07,20250304,2825,6.73,20250207,3925,-23.18,20240328,2305,30.80,20241118,1.11,N,006920,500,54 억,,67599,N,N,0,N,00,N
20250312,150222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,5,2,0.17,35299250,11742,93.97,3010,3025,2990,3905,2105,3005,3006.24,0.62,0,-144,3095,3050,3010,2965,2925,3030,2945,55,900,500,1980,5,1,10920000,329,3.98,0.99,12,0.11,757.00,3036.00,4450,20240228,-32.36,2305,20241118,30.59,3210,-6.23,20250304,2825,6.55,20250207,3925,-23.31,20240328,2305,30.59,20241118,1.11,N,006920,500,54 억,,67599,N,N,0,N,00,N
20250312,140221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,15,2,0.50,29937360,9962,79.72,3010,3025,2990,3905,2105,3005,3005.16,0.62,0,-102,3095,3050,3010,2965,2925,3030,2945,55,900,500,1980,5,1,10920000,330,3.99,0.99,12,0.09,757.00,3036.00,4450,20240228,-32.13,2305,20241118,31.02,3210,-5.92,20250304,2825,6.90,20250207,3925,-23.06,20240328,2305,31.02,20241118,1.11,N,006920,500,54 억,,67599,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 20250313 160221 57 100.00 KOSDAQ 비금속 N N N N N 3035 20 2 0.66 39696720 13082 109.54 3035 3055 2985 3915 2115 3015 3034.45 0.62 0 658 3045 3030 3010 2995 2975 3037 3002 55 900 500 1980 5 1 10920000 331 4.01 1.00 12 0.12 757.00 3036.00 4195 20240229 -27.65 2305 20241118 31.67 3210 -5.45 20250304 2825 7.43 20250207 3925 -22.68 20240328 2305 31.67 20241118 1.11 N 006920 500 54 억 67460 N N 0 N 00 N
3 20250313 150222 57 100.00 KOSDAQ 비금속 N N N N N 3040 25 2 0.83 39211470 12922 108.20 3035 3055 2985 3915 2115 3015 3034.47 0.62 0 650 3045 3030 3010 2995 2975 3037 3002 55 900 500 1980 5 1 10920000 332 4.02 1.00 12 0.12 757.00 3036.00 4195 20240229 -27.53 2305 20241118 31.89 3210 -5.30 20250304 2825 7.61 20250207 3925 -22.55 20240328 2305 31.89 20241118 1.11 N 006920 500 54 억 67460 N N 0 N 00 N
4 20250313 140221 57 100.00 KOSDAQ 비금속 N N N N N 3050 35 2 1.16 35872135 11825 99.01 3035 3055 2985 3915 2115 3015 3033.58 0.62 0 672 3045 3030 3010 2995 2975 3037 3002 55 900 500 1980 5 1 10920000 333 4.03 1.00 12 0.11 757.00 3036.00 4195 20240229 -27.29 2305 20241118 32.32 3210 -4.98 20250304 2825 7.96 20250207 3925 -22.29 20240328 2305 32.32 20241118 1.11 N 006920 500 54 억 67460 N N 0 N 00 N
5 20250313 130222 57 100.00 KOSDAQ 비금속 N N N N N 3030 15 2 0.50 24284425 8014 67.10 3035 3055 2985 3915 2115 3015 3030.25 0.62 0 599 3045 3030 3010 2995 2975 3037 3002 55 900 500 1980 5 1 10920000 331 4.00 1.00 12 0.07 757.00 3036.00 4195 20240229 -27.77 2305 20241118 31.45 3210 -5.61 20250304 2825 7.26 20250207 3925 -22.80 20240328 2305 31.45 20241118 1.11 N 006920 500 54 억 67460 N N 0 N 00 N
6 20250313 120222 57 100.00 KOSDAQ 비금속 N N N N N 3045 30 2 1.00 18424525 6071 50.83 3035 3055 3000 3915 2115 3015 3034.84 0.62 0 599 3045 3030 3010 2995 2975 3037 3002 55 900 500 1980 5 1 10920000 333 4.02 1.00 12 0.06 757.00 3036.00 4195 20240229 -27.41 2305 20241118 32.10 3210 -5.14 20250304 2825 7.79 20250207 3925 -22.42 20240328 2305 32.10 20241118 1.11 N 006920 500 54 억 67460 N N 0 N 00 N
7 20250313 110222 57 100.00 KOSDAQ 비금속 N N N N N 3055 40 2 1.33 8815180 2893 24.22 3035 3055 3035 3915 2115 3015 3047.07 0.62 0 -41 3045 3030 3010 2995 2975 3037 3002 55 900 500 1980 5 1 10920000 334 4.04 1.01 12 0.03 757.00 3036.00 4195 20240229 -27.18 2305 20241118 32.54 3210 -4.83 20250304 2825 8.14 20250207 3925 -22.17 20240328 2305 32.54 20241118 1.11 N 006920 500 54 억 67460 N N 0 N 00 N
8 20250313 100221 57 100.00 KOSDAQ 비금속 N N N N N 3050 35 2 1.16 5239345 1721 14.41 3035 3050 3035 3915 2115 3015 3044.36 0.62 0 -41 3045 3030 3010 2995 2975 3037 3002 55 900 500 1980 5 1 10920000 333 4.03 1.00 12 0.02 757.00 3036.00 4195 20240229 -27.29 2305 20241118 32.32 3210 -4.98 20250304 2825 7.96 20250207 3925 -22.29 20240328 2305 32.32 20241118 1.11 N 006920 500 54 억 67460 N N 0 N 00 N
9 20250313 090222 57 100.00 KOSDAQ 비금속 N N N N N 3035 20 2 0.66 39455 13 0.11 3035 3035 3035 3915 2115 3015 3035.00 0.62 0 0 3045 3030 3010 2995 2975 3037 3002 55 900 500 1980 5 1 10920000 331 4.01 1.00 12 0.00 757.00 3036.00 4195 20240229 -27.65 2305 20241118 31.67 3210 -5.45 20250304 2825 7.43 20250207 3925 -22.68 20240328 2305 31.67 20241118 1.11 N 006920 500 54 억 67460 N N 0 N 00 N
10 20250312 160220 57 100.00 KOSDAQ 비금속 N N N N N 3015 10 2 0.33 35899235 11941 95.56 3010 3025 2990 3905 2105 3005 3006.38 0.62 0 -140 3095 3050 3010 2965 2925 3030 2945 55 900 500 1980 5 1 10920000 329 3.98 0.99 12 0.11 757.00 3036.00 4450 20240228 -32.25 2305 20241118 30.80 3210 -6.07 20250304 2825 6.73 20250207 3925 -23.18 20240328 2305 30.80 20241118 1.11 N 006920 500 54 억 67599 N N 0 N 00 N
11 20250312 150222 57 100.00 KOSDAQ 비금속 N N N N N 3010 5 2 0.17 35299250 11742 93.97 3010 3025 2990 3905 2105 3005 3006.24 0.62 0 -144 3095 3050 3010 2965 2925 3030 2945 55 900 500 1980 5 1 10920000 329 3.98 0.99 12 0.11 757.00 3036.00 4450 20240228 -32.36 2305 20241118 30.59 3210 -6.23 20250304 2825 6.55 20250207 3925 -23.31 20240328 2305 30.59 20241118 1.11 N 006920 500 54 억 67599 N N 0 N 00 N
12 20250312 140221 57 100.00 KOSDAQ 비금속 N N N N N 3020 15 2 0.50 29937360 9962 79.72 3010 3025 2990 3905 2105 3005 3005.16 0.62 0 -102 3095 3050 3010 2965 2925 3030 2945 55 900 500 1980 5 1 10920000 330 3.99 0.99 12 0.09 757.00 3036.00 4450 20240228 -32.13 2305 20241118 31.02 3210 -5.92 20250304 2825 6.90 20250207 3925 -23.06 20240328 2305 31.02 20241118 1.11 N 006920 500 54 억 67599 N N 0 N 00 N