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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006910/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
20250318,160223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2750,-15,5,-0.54,356479438,129027,59.07,2745,2785,2745,3590,1940,2765,2762.83,1.62,0,-2034,2888,2826,2778,2716,2668,2802,2692,246,825,500,1990,5,1,49129824,1351,30.90,1.59,12,0.26,89.00,1733.00,4655,20240529,-40.92,2275,20241210,20.88,3325,-17.29,20250117,2495,10.22,20250102,4655,-40.92,20240529,2275,20.88,20241210,3.71,N,006910,500,245 억,,797280,N,N,274,N,00,N
20250318,150224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2770,5,2,0.18,320161033,115843,53.04,2745,2785,2745,3590,1940,2765,2763.75,1.62,0,-3158,2888,2826,2778,2716,2668,2802,2692,246,825,500,1990,5,1,49129824,1361,31.12,1.60,12,0.24,89.00,1733.00,4655,20240529,-40.49,2275,20241210,21.76,3325,-16.69,20250117,2495,11.02,20250102,4655,-40.49,20240529,2275,21.76,20241210,3.71,N,006910,500,245 억,,797280,N,N,0,N,00,N
20250318,140223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2770,5,2,0.18,302324978,109383,50.08,2745,2785,2745,3590,1940,2765,2763.91,1.62,0,-3225,2888,2826,2778,2716,2668,2802,2692,246,825,500,1990,5,1,49129824,1361,31.12,1.60,12,0.22,89.00,1733.00,4655,20240529,-40.49,2275,20241210,21.76,3325,-16.69,20250117,2495,11.02,20250102,4655,-40.49,20240529,2275,21.76,20241210,3.71,N,006910,500,245 억,,797280,N,N,0,N,00,N
20250318,130223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2765,0,3,0.00,269841843,97647,44.71,2745,2785,2745,3590,1940,2765,2763.44,1.62,0,-2593,2888,2826,2778,2716,2668,2802,2692,246,825,500,1990,5,1,49129824,1358,31.07,1.60,12,0.20,89.00,1733.00,4655,20240529,-40.60,2275,20241210,21.54,3325,-16.84,20250117,2495,10.82,20250102,4655,-40.60,20240529,2275,21.54,20241210,3.71,N,006910,500,245 억,,797280,N,N,0,N,00,N
20250318,120223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2770,5,2,0.18,240235718,86929,39.80,2745,2785,2745,3590,1940,2765,2763.58,1.62,0,1347,2888,2826,2778,2716,2668,2802,2692,246,825,500,1990,5,1,49129824,1361,31.12,1.60,12,0.18,89.00,1733.00,4655,20240529,-40.49,2275,20241210,21.76,3325,-16.69,20250117,2495,11.02,20250102,4655,-40.49,20240529,2275,21.76,20241210,3.71,N,006910,500,245 억,,797280,N,N,0,N,00,N
20250318,110223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2770,5,2,0.18,221434920,80146,36.69,2745,2785,2745,3590,1940,2765,2762.89,1.62,0,250,2888,2826,2778,2716,2668,2802,2692,246,825,500,1990,5,1,49129824,1361,31.12,1.60,12,0.16,89.00,1733.00,4655,20240529,-40.49,2275,20241210,21.76,3325,-16.69,20250117,2495,11.02,20250102,4655,-40.49,20240529,2275,21.76,20241210,3.71,N,006910,500,245 억,,797280,N,N,0,N,00,N
20250318,100224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2775,10,2,0.36,132696515,48068,22.01,2745,2785,2745,3590,1940,2765,2760.58,1.62,0,285,2888,2826,2778,2716,2668,2802,2692,246,825,500,1990,5,1,49129824,1363,31.18,1.60,12,0.10,89.00,1733.00,4655,20240529,-40.39,2275,20241210,21.98,3325,-16.54,20250117,2495,11.22,20250102,4655,-40.39,20240529,2275,21.98,20241210,3.71,N,006910,500,245 억,,797280,N,N,0,N,00,N
20250318,090224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2750,-15,5,-0.54,2365800,860,0.39,2745,2750,2745,3590,1940,2765,2747.21,1.62,0,294,2888,2826,2778,2716,2668,2802,2692,246,825,500,1990,5,1,49129824,1351,30.90,1.59,12,0.00,89.00,1733.00,4655,20240529,-40.92,2275,20241210,20.88,3325,-17.29,20250117,2495,10.22,20250102,4655,-40.92,20240529,2275,20.88,20241210,3.71,N,006910,500,245 억,,797280,N,N,0,N,00,N
20250317,160223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2765,-60,5,-2.12,602799069,217862,142.52,2810,2840,2730,3670,1980,2825,2766.89,1.79,0,-79790,2878,2851,2803,2776,2728,2865,2790,246,845,500,2030,5,1,49129824,1358,31.07,1.60,12,0.44,89.00,1733.00,4655,20240529,-40.60,2275,20241210,21.54,3325,-16.84,20250117,2495,10.82,20250102,4655,-40.60,20240529,2275,21.54,20241210,3.72,N,006910,500,245 억,,877326,N,N,0,N,00,N
20250317,150223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2765,-60,5,-2.12,578687189,209131,136.81,2810,2840,2730,3670,1980,2825,2767.10,1.79,0,-77900,2878,2851,2803,2776,2728,2865,2790,246,845,500,2030,5,1,49129824,1358,31.07,1.60,12,0.43,89.00,1733.00,4655,20240529,-40.60,2275,20241210,21.54,3325,-16.84,20250117,2495,10.82,20250102,4655,-40.60,20240529,2275,21.54,20241210,3.72,N,006910,500,245 억,,877326,N,N,0,N,00,N
20250317,140223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2770,-55,5,-1.95,533170597,192667,126.04,2810,2840,2730,3670,1980,2825,2767.32,1.79,0,-73032,2878,2851,2803,2776,2728,2865,2790,246,845,500,2030,5,1,49129824,1361,31.12,1.60,12,0.39,89.00,1733.00,4655,20240529,-40.49,2275,20241210,21.76,3325,-16.69,20250117,2495,11.02,20250102,4655,-40.49,20240529,2275,21.76,20241210,3.72,N,006910,500,245 억,,877326,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 20250318 160223 55 60.00 KOSDAQ 금속 N N N Y 60 N 2750 -15 5 -0.54 356479438 129027 59.07 2745 2785 2745 3590 1940 2765 2762.83 1.62 0 -2034 2888 2826 2778 2716 2668 2802 2692 246 825 500 1990 5 1 49129824 1351 30.90 1.59 12 0.26 89.00 1733.00 4655 20240529 -40.92 2275 20241210 20.88 3325 -17.29 20250117 2495 10.22 20250102 4655 -40.92 20240529 2275 20.88 20241210 3.71 N 006910 500 245 억 797280 N N 274 N 00 N
3 20250318 150224 55 60.00 KOSDAQ 금속 N N N Y 60 N 2770 5 2 0.18 320161033 115843 53.04 2745 2785 2745 3590 1940 2765 2763.75 1.62 0 -3158 2888 2826 2778 2716 2668 2802 2692 246 825 500 1990 5 1 49129824 1361 31.12 1.60 12 0.24 89.00 1733.00 4655 20240529 -40.49 2275 20241210 21.76 3325 -16.69 20250117 2495 11.02 20250102 4655 -40.49 20240529 2275 21.76 20241210 3.71 N 006910 500 245 억 797280 N N 0 N 00 N
4 20250318 140223 55 60.00 KOSDAQ 금속 N N N Y 60 N 2770 5 2 0.18 302324978 109383 50.08 2745 2785 2745 3590 1940 2765 2763.91 1.62 0 -3225 2888 2826 2778 2716 2668 2802 2692 246 825 500 1990 5 1 49129824 1361 31.12 1.60 12 0.22 89.00 1733.00 4655 20240529 -40.49 2275 20241210 21.76 3325 -16.69 20250117 2495 11.02 20250102 4655 -40.49 20240529 2275 21.76 20241210 3.71 N 006910 500 245 억 797280 N N 0 N 00 N
5 20250318 130223 55 60.00 KOSDAQ 금속 N N N Y 60 N 2765 0 3 0.00 269841843 97647 44.71 2745 2785 2745 3590 1940 2765 2763.44 1.62 0 -2593 2888 2826 2778 2716 2668 2802 2692 246 825 500 1990 5 1 49129824 1358 31.07 1.60 12 0.20 89.00 1733.00 4655 20240529 -40.60 2275 20241210 21.54 3325 -16.84 20250117 2495 10.82 20250102 4655 -40.60 20240529 2275 21.54 20241210 3.71 N 006910 500 245 억 797280 N N 0 N 00 N
6 20250318 120223 55 60.00 KOSDAQ 금속 N N N Y 60 N 2770 5 2 0.18 240235718 86929 39.80 2745 2785 2745 3590 1940 2765 2763.58 1.62 0 1347 2888 2826 2778 2716 2668 2802 2692 246 825 500 1990 5 1 49129824 1361 31.12 1.60 12 0.18 89.00 1733.00 4655 20240529 -40.49 2275 20241210 21.76 3325 -16.69 20250117 2495 11.02 20250102 4655 -40.49 20240529 2275 21.76 20241210 3.71 N 006910 500 245 억 797280 N N 0 N 00 N
7 20250318 110223 55 60.00 KOSDAQ 금속 N N N Y 60 N 2770 5 2 0.18 221434920 80146 36.69 2745 2785 2745 3590 1940 2765 2762.89 1.62 0 250 2888 2826 2778 2716 2668 2802 2692 246 825 500 1990 5 1 49129824 1361 31.12 1.60 12 0.16 89.00 1733.00 4655 20240529 -40.49 2275 20241210 21.76 3325 -16.69 20250117 2495 11.02 20250102 4655 -40.49 20240529 2275 21.76 20241210 3.71 N 006910 500 245 억 797280 N N 0 N 00 N
8 20250318 100224 55 60.00 KOSDAQ 금속 N N N Y 60 N 2775 10 2 0.36 132696515 48068 22.01 2745 2785 2745 3590 1940 2765 2760.58 1.62 0 285 2888 2826 2778 2716 2668 2802 2692 246 825 500 1990 5 1 49129824 1363 31.18 1.60 12 0.10 89.00 1733.00 4655 20240529 -40.39 2275 20241210 21.98 3325 -16.54 20250117 2495 11.22 20250102 4655 -40.39 20240529 2275 21.98 20241210 3.71 N 006910 500 245 억 797280 N N 0 N 00 N
9 20250318 090224 55 60.00 KOSDAQ 금속 N N N Y 60 N 2750 -15 5 -0.54 2365800 860 0.39 2745 2750 2745 3590 1940 2765 2747.21 1.62 0 294 2888 2826 2778 2716 2668 2802 2692 246 825 500 1990 5 1 49129824 1351 30.90 1.59 12 0.00 89.00 1733.00 4655 20240529 -40.92 2275 20241210 20.88 3325 -17.29 20250117 2495 10.22 20250102 4655 -40.92 20240529 2275 20.88 20241210 3.71 N 006910 500 245 억 797280 N N 0 N 00 N
10 20250317 160223 55 60.00 KOSDAQ 금속 N N N Y 60 N 2765 -60 5 -2.12 602799069 217862 142.52 2810 2840 2730 3670 1980 2825 2766.89 1.79 0 -79790 2878 2851 2803 2776 2728 2865 2790 246 845 500 2030 5 1 49129824 1358 31.07 1.60 12 0.44 89.00 1733.00 4655 20240529 -40.60 2275 20241210 21.54 3325 -16.84 20250117 2495 10.82 20250102 4655 -40.60 20240529 2275 21.54 20241210 3.72 N 006910 500 245 억 877326 N N 0 N 00 N
11 20250317 150223 55 60.00 KOSDAQ 금속 N N N Y 60 N 2765 -60 5 -2.12 578687189 209131 136.81 2810 2840 2730 3670 1980 2825 2767.10 1.79 0 -77900 2878 2851 2803 2776 2728 2865 2790 246 845 500 2030 5 1 49129824 1358 31.07 1.60 12 0.43 89.00 1733.00 4655 20240529 -40.60 2275 20241210 21.54 3325 -16.84 20250117 2495 10.82 20250102 4655 -40.60 20240529 2275 21.54 20241210 3.72 N 006910 500 245 억 877326 N N 0 N 00 N
12 20250317 140223 55 60.00 KOSDAQ 금속 N N N Y 60 N 2770 -55 5 -1.95 533170597 192667 126.04 2810 2840 2730 3670 1980 2825 2767.32 1.79 0 -73032 2878 2851 2803 2776 2728 2865 2790 246 845 500 2030 5 1 49129824 1361 31.12 1.60 12 0.39 89.00 1733.00 4655 20240529 -40.49 2275 20241210 21.76 3325 -16.69 20250117 2495 11.02 20250102 4655 -40.49 20240529 2275 21.76 20241210 3.72 N 006910 500 245 억 877326 N N 0 N 00 N