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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006910/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
20250228,160229,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2815,-85,5,-2.93,941111610,331586,163.31,2870,2885,2810,3770,2030,2900,2838.25,1.52,0,-48137,2980,2940,2920,2880,2860,2930,2870,246,870,500,2080,5,1,49129824,1383,31.63,1.62,12,0.67,89.00,1733.00,4655,20240529,-39.53,2275,20241210,23.74,3325,-15.34,20250117,2495,12.83,20250102,4655,-39.53,20240529,2275,23.74,20241210,3.98,N,006910,500,245 억,,747049,N,N,0,N,00,N
20250228,150230,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2825,-75,5,-2.59,876496835,308647,152.01,2870,2885,2815,3770,2030,2900,2839.80,1.52,0,-40366,2980,2940,2920,2880,2860,2930,2870,246,870,500,2080,5,1,49129824,1388,31.74,1.63,12,0.63,89.00,1733.00,4655,20240529,-39.31,2275,20241210,24.18,3325,-15.04,20250117,2495,13.23,20250102,4655,-39.31,20240529,2275,24.18,20241210,3.98,N,006910,500,245 억,,747049,N,N,0,N,00,N
20250228,140230,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2825,-75,5,-2.59,751104005,264226,130.13,2870,2885,2820,3770,2030,2900,2842.66,1.52,0,-38331,2980,2940,2920,2880,2860,2930,2870,246,870,500,2080,5,1,49129824,1388,31.74,1.63,12,0.54,89.00,1733.00,4655,20240529,-39.31,2275,20241210,24.18,3325,-15.04,20250117,2495,13.23,20250102,4655,-39.31,20240529,2275,24.18,20241210,3.98,N,006910,500,245 억,,747049,N,N,0,N,00,N
20250228,130230,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2830,-70,5,-2.41,693250915,243769,120.06,2870,2885,2820,3770,2030,2900,2843.88,1.52,0,-36384,2980,2940,2920,2880,2860,2930,2870,246,870,500,2080,5,1,49129824,1390,31.80,1.63,12,0.50,89.00,1733.00,4655,20240529,-39.21,2275,20241210,24.40,3325,-14.89,20250117,2495,13.43,20250102,4655,-39.21,20240529,2275,24.40,20241210,3.98,N,006910,500,245 억,,747049,N,N,0,N,00,N
20250228,120229,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2825,-75,5,-2.59,564197215,198077,97.55,2870,2885,2820,3770,2030,2900,2848.37,1.52,0,-34980,2980,2940,2920,2880,2860,2930,2870,246,870,500,2080,5,1,49129824,1388,31.74,1.63,12,0.40,89.00,1733.00,4655,20240529,-39.31,2275,20241210,24.18,3325,-15.04,20250117,2495,13.23,20250102,4655,-39.31,20240529,2275,24.18,20241210,3.98,N,006910,500,245 억,,747049,N,N,0,N,00,N
20250228,110229,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2840,-60,5,-2.07,394156895,138031,67.98,2870,2885,2830,3770,2030,2900,2855.56,1.52,0,-14907,2980,2940,2920,2880,2860,2930,2870,246,870,500,2080,5,1,49129824,1395,31.91,1.64,12,0.28,89.00,1733.00,4655,20240529,-38.99,2275,20241210,24.84,3325,-14.59,20250117,2495,13.83,20250102,4655,-38.99,20240529,2275,24.84,20241210,3.98,N,006910,500,245 억,,747049,N,N,0,N,00,N
20250228,100229,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2870,-30,5,-1.03,178953705,62601,30.83,2870,2885,2830,3770,2030,2900,2858.63,1.52,0,11058,2980,2940,2920,2880,2860,2930,2870,246,870,500,2080,5,1,49129824,1410,32.25,1.66,12,0.13,89.00,1733.00,4655,20240529,-38.35,2275,20241210,26.15,3325,-13.68,20250117,2495,15.03,20250102,4655,-38.35,20240529,2275,26.15,20241210,3.98,N,006910,500,245 억,,747049,N,N,0,N,00,N
20250228,090230,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2865,-35,5,-1.21,22464065,7835,3.86,2870,2885,2860,3770,2030,2900,2867.10,1.52,0,-89,2980,2940,2920,2880,2860,2930,2870,246,870,500,2080,5,1,49129824,1408,32.19,1.65,12,0.02,89.00,1733.00,4655,20240529,-38.45,2275,20241210,25.93,3325,-13.83,20250117,2495,14.83,20250102,4655,-38.45,20240529,2275,25.93,20241210,3.98,N,006910,500,245 억,,747049,N,N,0,N,00,N
20250227,160227,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2900,-30,5,-1.02,583725025,199762,166.08,2920,2960,2900,3805,2055,2930,2922.20,1.56,0,-18980,2963,2946,2928,2911,2893,2955,2920,246,875,500,2100,5,1,49129824,1425,32.58,1.67,12,0.41,89.00,1733.00,4655,20240529,-37.70,2275,20241210,27.47,3325,-12.78,20250117,2495,16.23,20250102,4655,-37.70,20240529,2275,27.47,20241210,3.96,N,006910,500,245 억,,764632,N,N,735,N,00,N
20250227,150228,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2905,-25,5,-0.85,514622830,175943,146.27,2920,2960,2900,3805,2055,2930,2924.94,1.56,0,-14594,2963,2946,2928,2911,2893,2955,2920,246,875,500,2100,5,1,49129824,1427,32.64,1.68,12,0.36,89.00,1733.00,4655,20240529,-37.59,2275,20241210,27.69,3325,-12.63,20250117,2495,16.43,20250102,4655,-37.59,20240529,2275,27.69,20241210,3.96,N,006910,500,245 억,,764632,N,N,735,N,00,N
20250227,140229,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2915,-15,5,-0.51,412610945,140848,117.10,2920,2960,2905,3805,2055,2930,2929.48,1.56,0,-8009,2963,2946,2928,2911,2893,2955,2920,246,875,500,2100,5,1,49129824,1432,32.75,1.68,12,0.29,89.00,1733.00,4655,20240529,-37.38,2275,20241210,28.13,3325,-12.33,20250117,2495,16.83,20250102,4655,-37.38,20240529,2275,28.13,20241210,3.96,N,006910,500,245 억,,764632,N,N,735,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 20250228 160229 55 60.00 KOSDAQ 금속 N N N Y 60 N 2815 -85 5 -2.93 941111610 331586 163.31 2870 2885 2810 3770 2030 2900 2838.25 1.52 0 -48137 2980 2940 2920 2880 2860 2930 2870 246 870 500 2080 5 1 49129824 1383 31.63 1.62 12 0.67 89.00 1733.00 4655 20240529 -39.53 2275 20241210 23.74 3325 -15.34 20250117 2495 12.83 20250102 4655 -39.53 20240529 2275 23.74 20241210 3.98 N 006910 500 245 억 747049 N N 0 N 00 N
3 20250228 150230 55 60.00 KOSDAQ 금속 N N N Y 60 N 2825 -75 5 -2.59 876496835 308647 152.01 2870 2885 2815 3770 2030 2900 2839.80 1.52 0 -40366 2980 2940 2920 2880 2860 2930 2870 246 870 500 2080 5 1 49129824 1388 31.74 1.63 12 0.63 89.00 1733.00 4655 20240529 -39.31 2275 20241210 24.18 3325 -15.04 20250117 2495 13.23 20250102 4655 -39.31 20240529 2275 24.18 20241210 3.98 N 006910 500 245 억 747049 N N 0 N 00 N
4 20250228 140230 55 60.00 KOSDAQ 금속 N N N Y 60 N 2825 -75 5 -2.59 751104005 264226 130.13 2870 2885 2820 3770 2030 2900 2842.66 1.52 0 -38331 2980 2940 2920 2880 2860 2930 2870 246 870 500 2080 5 1 49129824 1388 31.74 1.63 12 0.54 89.00 1733.00 4655 20240529 -39.31 2275 20241210 24.18 3325 -15.04 20250117 2495 13.23 20250102 4655 -39.31 20240529 2275 24.18 20241210 3.98 N 006910 500 245 억 747049 N N 0 N 00 N
5 20250228 130230 55 60.00 KOSDAQ 금속 N N N Y 60 N 2830 -70 5 -2.41 693250915 243769 120.06 2870 2885 2820 3770 2030 2900 2843.88 1.52 0 -36384 2980 2940 2920 2880 2860 2930 2870 246 870 500 2080 5 1 49129824 1390 31.80 1.63 12 0.50 89.00 1733.00 4655 20240529 -39.21 2275 20241210 24.40 3325 -14.89 20250117 2495 13.43 20250102 4655 -39.21 20240529 2275 24.40 20241210 3.98 N 006910 500 245 억 747049 N N 0 N 00 N
6 20250228 120229 55 60.00 KOSDAQ 금속 N N N Y 60 N 2825 -75 5 -2.59 564197215 198077 97.55 2870 2885 2820 3770 2030 2900 2848.37 1.52 0 -34980 2980 2940 2920 2880 2860 2930 2870 246 870 500 2080 5 1 49129824 1388 31.74 1.63 12 0.40 89.00 1733.00 4655 20240529 -39.31 2275 20241210 24.18 3325 -15.04 20250117 2495 13.23 20250102 4655 -39.31 20240529 2275 24.18 20241210 3.98 N 006910 500 245 억 747049 N N 0 N 00 N
7 20250228 110229 55 60.00 KOSDAQ 금속 N N N Y 60 N 2840 -60 5 -2.07 394156895 138031 67.98 2870 2885 2830 3770 2030 2900 2855.56 1.52 0 -14907 2980 2940 2920 2880 2860 2930 2870 246 870 500 2080 5 1 49129824 1395 31.91 1.64 12 0.28 89.00 1733.00 4655 20240529 -38.99 2275 20241210 24.84 3325 -14.59 20250117 2495 13.83 20250102 4655 -38.99 20240529 2275 24.84 20241210 3.98 N 006910 500 245 억 747049 N N 0 N 00 N
8 20250228 100229 55 60.00 KOSDAQ 금속 N N N Y 60 N 2870 -30 5 -1.03 178953705 62601 30.83 2870 2885 2830 3770 2030 2900 2858.63 1.52 0 11058 2980 2940 2920 2880 2860 2930 2870 246 870 500 2080 5 1 49129824 1410 32.25 1.66 12 0.13 89.00 1733.00 4655 20240529 -38.35 2275 20241210 26.15 3325 -13.68 20250117 2495 15.03 20250102 4655 -38.35 20240529 2275 26.15 20241210 3.98 N 006910 500 245 억 747049 N N 0 N 00 N
9 20250228 090230 55 60.00 KOSDAQ 금속 N N N Y 60 N 2865 -35 5 -1.21 22464065 7835 3.86 2870 2885 2860 3770 2030 2900 2867.10 1.52 0 -89 2980 2940 2920 2880 2860 2930 2870 246 870 500 2080 5 1 49129824 1408 32.19 1.65 12 0.02 89.00 1733.00 4655 20240529 -38.45 2275 20241210 25.93 3325 -13.83 20250117 2495 14.83 20250102 4655 -38.45 20240529 2275 25.93 20241210 3.98 N 006910 500 245 억 747049 N N 0 N 00 N
10 20250227 160227 55 60.00 KOSDAQ 금속 N N N Y 60 N 2900 -30 5 -1.02 583725025 199762 166.08 2920 2960 2900 3805 2055 2930 2922.20 1.56 0 -18980 2963 2946 2928 2911 2893 2955 2920 246 875 500 2100 5 1 49129824 1425 32.58 1.67 12 0.41 89.00 1733.00 4655 20240529 -37.70 2275 20241210 27.47 3325 -12.78 20250117 2495 16.23 20250102 4655 -37.70 20240529 2275 27.47 20241210 3.96 N 006910 500 245 억 764632 N N 735 N 00 N
11 20250227 150228 55 60.00 KOSDAQ 금속 N N N Y 60 N 2905 -25 5 -0.85 514622830 175943 146.27 2920 2960 2900 3805 2055 2930 2924.94 1.56 0 -14594 2963 2946 2928 2911 2893 2955 2920 246 875 500 2100 5 1 49129824 1427 32.64 1.68 12 0.36 89.00 1733.00 4655 20240529 -37.59 2275 20241210 27.69 3325 -12.63 20250117 2495 16.43 20250102 4655 -37.59 20240529 2275 27.69 20241210 3.96 N 006910 500 245 억 764632 N N 735 N 00 N
12 20250227 140229 55 60.00 KOSDAQ 금속 N N N Y 60 N 2915 -15 5 -0.51 412610945 140848 117.10 2920 2960 2905 3805 2055 2930 2929.48 1.56 0 -8009 2963 2946 2928 2911 2893 2955 2920 246 875 500 2100 5 1 49129824 1432 32.75 1.68 12 0.29 89.00 1733.00 4655 20240529 -37.38 2275 20241210 28.13 3325 -12.33 20250117 2495 16.83 20250102 4655 -37.38 20240529 2275 28.13 20241210 3.96 N 006910 500 245 억 764632 N N 735 N 00 N