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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,25,2,0.83,9099480,3024,27.62,2995,3030,2985,3890,2100,2995,3009.09,0.67,0,-144,3071,3032,2996,2957,2921,3015,2940,55,895,500,1970,5,1,10920000,330,3.99,0.99,12,0.03,757.00,3036.00,5290,20240227,-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
20250218,120223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,25,2,0.83,5789365,1930,17.63,2995,3020,2985,3890,2100,2995,2999.67,0.67,0,-101,3071,3032,2996,2957,2921,3015,2940,55,895,500,1970,5,1,10920000,330,3.99,0.99,12,0.02,757.00,3036.00,5290,20240227,-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
20250218,110223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3000,5,2,0.17,3572730,1193,10.90,2995,3010,2985,3890,2100,2995,2994.74,0.67,0,-88,3071,3032,2996,2957,2921,3015,2940,55,895,500,1970,5,1,10920000,328,3.96,0.99,12,0.01,757.00,3036.00,5290,20240227,-43.29,2305,20241118,30.15,3175,-5.51,20250120,2825,6.19,20250207,5290,-43.29,20240227,2305,30.15,20241118,1.14,N,006920,500,54 억,,72813,N,N,0,N,00,N
20250218,100223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,0,3,0.00,1931155,645,5.89,2995,2995,2985,3890,2100,2995,2994.04,0.67,0,-64,3071,3032,2996,2957,2921,3015,2940,55,895,500,1970,5,1,10920000,327,3.96,0.99,12,0.01,757.00,3036.00,5290,20240227,-43.38,2305,20241118,29.93,3175,-5.67,20250120,2825,6.02,20250207,5290,-43.38,20240227,2305,29.93,20241118,1.14,N,006920,500,54 억,,72813,N,N,0,N,00,N
20250218,090223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2990,-5,5,-0.17,332205,111,1.01,2995,2995,2990,3890,2100,2995,2992.84,0.67,0,-55,3071,3032,2996,2957,2921,3015,2940,55,895,500,1970,5,1,10920000,327,3.95,0.98,12,0.00,757.00,3036.00,5290,20240227,-43.48,2305,20241118,29.72,3175,-5.83,20250120,2825,5.84,20250207,5290,-43.48,20240227,2305,29.72,20241118,1.14,N,006920,500,54 억,,72813,N,N,0,N,00,N
20250217,160223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,-40,5,-1.32,32829100,10948,116.43,3035,3035,2960,3945,2125,3035,2998.64,0.66,0,455,3068,3051,3028,3011,2988,3060,3020,55,910,500,2000,5,1,10920000,327,3.96,0.99,12,0.10,757.00,3036.00,5290,20240227,-43.38,2305,20241118,29.93,3175,-5.67,20250120,2825,6.02,20250207,5290,-43.38,20240227,2305,29.93,20241118,1.14,N,006920,500,54 억,,72358,N,N,0,N,00,N
20250217,150223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,-40,5,-1.32,31962975,10659,113.36,3035,3035,2960,3945,2125,3035,2998.68,0.66,0,517,3068,3051,3028,3011,2988,3060,3020,55,910,500,2000,5,1,10920000,327,3.96,0.99,12,0.10,757.00,3036.00,5290,20240227,-43.38,2305,20241118,29.93,3175,-5.67,20250120,2825,6.02,20250207,5290,-43.38,20240227,2305,29.93,20241118,1.14,N,006920,500,54 억,,72358,N,N,0,N,00,N
20250217,140222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3000,-35,5,-1.15,26942175,8985,95.55,3035,3035,2960,3945,2125,3035,2998.57,0.66,0,262,3068,3051,3028,3011,2988,3060,3020,55,910,500,2000,5,1,10920000,328,3.96,0.99,12,0.08,757.00,3036.00,5290,20240227,-43.29,2305,20241118,30.15,3175,-5.51,20250120,2825,6.19,20250207,5290,-43.29,20240227,2305,30.15,20241118,1.14,N,006920,500,54 억,,72358,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 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
3 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
4 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
5 20250218 130223 57 100.00 KOSDAQ 비금속 N N N N N 3020 25 2 0.83 9099480 3024 27.62 2995 3030 2985 3890 2100 2995 3009.09 0.67 0 -144 3071 3032 2996 2957 2921 3015 2940 55 895 500 1970 5 1 10920000 330 3.99 0.99 12 0.03 757.00 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
6 20250218 120223 57 100.00 KOSDAQ 비금속 N N N N N 3020 25 2 0.83 5789365 1930 17.63 2995 3020 2985 3890 2100 2995 2999.67 0.67 0 -101 3071 3032 2996 2957 2921 3015 2940 55 895 500 1970 5 1 10920000 330 3.99 0.99 12 0.02 757.00 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
7 20250218 110223 57 100.00 KOSDAQ 비금속 N N N N N 3000 5 2 0.17 3572730 1193 10.90 2995 3010 2985 3890 2100 2995 2994.74 0.67 0 -88 3071 3032 2996 2957 2921 3015 2940 55 895 500 1970 5 1 10920000 328 3.96 0.99 12 0.01 757.00 3036.00 5290 20240227 -43.29 2305 20241118 30.15 3175 -5.51 20250120 2825 6.19 20250207 5290 -43.29 20240227 2305 30.15 20241118 1.14 N 006920 500 54 억 72813 N N 0 N 00 N
8 20250218 100223 57 100.00 KOSDAQ 비금속 N N N N N 2995 0 3 0.00 1931155 645 5.89 2995 2995 2985 3890 2100 2995 2994.04 0.67 0 -64 3071 3032 2996 2957 2921 3015 2940 55 895 500 1970 5 1 10920000 327 3.96 0.99 12 0.01 757.00 3036.00 5290 20240227 -43.38 2305 20241118 29.93 3175 -5.67 20250120 2825 6.02 20250207 5290 -43.38 20240227 2305 29.93 20241118 1.14 N 006920 500 54 억 72813 N N 0 N 00 N
9 20250218 090223 57 100.00 KOSDAQ 비금속 N N N N N 2990 -5 5 -0.17 332205 111 1.01 2995 2995 2990 3890 2100 2995 2992.84 0.67 0 -55 3071 3032 2996 2957 2921 3015 2940 55 895 500 1970 5 1 10920000 327 3.95 0.98 12 0.00 757.00 3036.00 5290 20240227 -43.48 2305 20241118 29.72 3175 -5.83 20250120 2825 5.84 20250207 5290 -43.48 20240227 2305 29.72 20241118 1.14 N 006920 500 54 억 72813 N N 0 N 00 N
10 20250217 160223 57 100.00 KOSDAQ 비금속 N N N N N 2995 -40 5 -1.32 32829100 10948 116.43 3035 3035 2960 3945 2125 3035 2998.64 0.66 0 455 3068 3051 3028 3011 2988 3060 3020 55 910 500 2000 5 1 10920000 327 3.96 0.99 12 0.10 757.00 3036.00 5290 20240227 -43.38 2305 20241118 29.93 3175 -5.67 20250120 2825 6.02 20250207 5290 -43.38 20240227 2305 29.93 20241118 1.14 N 006920 500 54 억 72358 N N 0 N 00 N
11 20250217 150223 57 100.00 KOSDAQ 비금속 N N N N N 2995 -40 5 -1.32 31962975 10659 113.36 3035 3035 2960 3945 2125 3035 2998.68 0.66 0 517 3068 3051 3028 3011 2988 3060 3020 55 910 500 2000 5 1 10920000 327 3.96 0.99 12 0.10 757.00 3036.00 5290 20240227 -43.38 2305 20241118 29.93 3175 -5.67 20250120 2825 6.02 20250207 5290 -43.38 20240227 2305 29.93 20241118 1.14 N 006920 500 54 억 72358 N N 0 N 00 N
12 20250217 140222 57 100.00 KOSDAQ 비금속 N N N N N 3000 -35 5 -1.15 26942175 8985 95.55 3035 3035 2960 3945 2125 3035 2998.57 0.66 0 262 3068 3051 3028 3011 2988 3060 3020 55 910 500 2000 5 1 10920000 328 3.96 0.99 12 0.08 757.00 3036.00 5290 20240227 -43.29 2305 20241118 30.15 3175 -5.51 20250120 2825 6.19 20250207 5290 -43.29 20240227 2305 30.15 20241118 1.14 N 006920 500 54 억 72358 N N 0 N 00 N