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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006910/price/prices-20250401.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
20250407,160213,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2300,-170,5,-6.88,461586804,198526,37.40,2420,2420,2295,3210,1730,2470,2325.07,2.16,0,-27531,2850,2660,2380,2190,1910,2520,2050,246,740,500,1770,5,1,49129824,1130,19.01,1.25,12,0.40,121.00,1844.00,4655,20240529,-50.59,2100,20250404,9.52,3325,-30.83,20250117,2100,9.52,20250404,4655,-50.59,20240529,2100,9.52,20250404,3.59,Y,006910,500,245 억,,1063432,N,N,7430,N,00,N
20250407,150216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2305,-165,5,-6.68,429763059,184704,34.80,2420,2420,2295,3210,1730,2470,2326.77,2.16,0,-22932,2850,2660,2380,2190,1910,2520,2050,246,740,500,1770,5,1,49129824,1132,19.05,1.25,12,0.38,121.00,1844.00,4655,20240529,-50.48,2100,20250404,9.76,3325,-30.68,20250117,2100,9.76,20250404,4655,-50.48,20240529,2100,9.76,20250404,3.59,Y,006910,500,245 억,,1063432,N,N,7822,N,00,N
20250407,140215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2310,-160,5,-6.48,342845639,147056,27.70,2420,2420,2295,3210,1730,2470,2331.40,2.16,0,-52305,2850,2660,2380,2190,1910,2520,2050,246,740,500,1770,5,1,49129824,1135,19.09,1.25,12,0.30,121.00,1844.00,4655,20240529,-50.38,2100,20250404,10.00,3325,-30.53,20250117,2100,10.00,20250404,4655,-50.38,20240529,2100,10.00,20250404,3.59,Y,006910,500,245 억,,1063432,N,N,7822,N,00,N
20250407,130214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2335,-135,5,-5.47,302564234,129704,24.44,2420,2420,2295,3210,1730,2470,2332.73,2.16,0,-50538,2850,2660,2380,2190,1910,2520,2050,246,740,500,1770,5,1,49129824,1147,19.30,1.27,12,0.26,121.00,1844.00,4655,20240529,-49.84,2100,20250404,11.19,3325,-29.77,20250117,2100,11.19,20250404,4655,-49.84,20240529,2100,11.19,20250404,3.59,Y,006910,500,245 억,,1063432,N,N,7822,N,00,N
20250407,120214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2345,-125,5,-5.06,266111359,114068,21.49,2420,2420,2295,3210,1730,2470,2332.92,2.16,0,-44034,2850,2660,2380,2190,1910,2520,2050,246,740,500,1770,5,1,49129824,1152,19.38,1.27,12,0.23,121.00,1844.00,4655,20240529,-49.62,2100,20250404,11.67,3325,-29.47,20250117,2100,11.67,20250404,4655,-49.62,20240529,2100,11.67,20250404,3.59,Y,006910,500,245 억,,1063432,N,N,7822,N,00,N
20250407,110214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2335,-135,5,-5.47,248161399,106380,20.04,2420,2420,2295,3210,1730,2470,2332.78,2.16,0,-42262,2850,2660,2380,2190,1910,2520,2050,246,740,500,1770,5,1,49129824,1147,19.30,1.27,12,0.22,121.00,1844.00,4655,20240529,-49.84,2100,20250404,11.19,3325,-29.77,20250117,2100,11.19,20250404,4655,-49.84,20240529,2100,11.19,20250404,3.59,Y,006910,500,245 억,,1063432,N,N,7822,N,00,N
20250407,100214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2295,-175,5,-7.09,226388437,96969,18.27,2420,2420,2295,3210,1730,2470,2334.65,2.16,0,-42068,2850,2660,2380,2190,1910,2520,2050,246,740,500,1770,5,1,49129824,1128,18.97,1.24,12,0.20,121.00,1844.00,4655,20240529,-50.70,2100,20250404,9.29,3325,-30.98,20250117,2100,9.29,20250404,4655,-50.70,20240529,2100,9.29,20250404,3.59,Y,006910,500,245 억,,1063432,N,N,7822,N,00,N
20250407,090214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2375,-95,5,-3.85,14615750,6052,1.14,2420,2420,2375,3210,1730,2470,2415.03,2.16,0,-954,2850,2660,2380,2190,1910,2520,2050,246,740,500,1770,5,1,49129824,1167,19.63,1.29,12,0.01,121.00,1844.00,4655,20240529,-48.98,2100,20250404,13.10,3325,-28.57,20250117,2100,13.10,20250404,4655,-48.98,20240529,2100,13.10,20250404,3.59,Y,006910,500,245 억,,1063432,N,N,7822,N,00,N
20250404,160214,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2470,-65,5,-2.56,1273734093,530797,307.51,2565,2570,2100,3295,1775,2535,2399.66,2.04,0,59626,2588,2561,2533,2506,2478,2575,2520,246,760,500,1820,5,1,49129824,1214,20.41,1.34,12,1.08,121.00,1844.00,4655,20240529,-46.94,2100,20250404,17.62,3325,-25.71,20250117,2100,17.62,20250404,4655,-46.94,20240529,2100,17.62,20250404,3.59,Y,006910,500,245 억,,1004097,N,N,7822,N,00,N
20250404,150215,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2465,-70,5,-2.76,1135873233,475157,275.28,2565,2570,2100,3295,1775,2535,2390.52,2.04,0,58563,2588,2561,2533,2506,2478,2575,2520,246,760,500,1820,5,1,49129824,1211,20.37,1.34,12,0.97,121.00,1844.00,4655,20240529,-47.05,2100,20250404,17.38,3325,-25.86,20250117,2100,17.38,20250404,4655,-47.05,20240529,2100,17.38,20250404,3.59,Y,006910,500,245 억,,1004097,N,N,4718,N,00,N
20250404,140216,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,2425,-110,5,-4.34,1076431183,450726,261.13,2565,2570,2100,3295,1775,2535,2388.22,2.04,0,59385,2588,2561,2533,2506,2478,2575,2520,246,760,500,1820,5,1,49129824,1191,20.04,1.32,12,0.92,121.00,1844.00,4655,20240529,-47.91,2100,20250404,15.48,3325,-27.07,20250117,2100,15.48,20250404,4655,-47.91,20240529,2100,15.48,20250404,3.59,Y,006910,500,245 억,,1004097,N,N,4718,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 20250407 160213 55 60.00 KOSDAQ 금속 N N N Y 60 N 2300 -170 5 -6.88 461586804 198526 37.40 2420 2420 2295 3210 1730 2470 2325.07 2.16 0 -27531 2850 2660 2380 2190 1910 2520 2050 246 740 500 1770 5 1 49129824 1130 19.01 1.25 12 0.40 121.00 1844.00 4655 20240529 -50.59 2100 20250404 9.52 3325 -30.83 20250117 2100 9.52 20250404 4655 -50.59 20240529 2100 9.52 20250404 3.59 Y 006910 500 245 억 1063432 N N 7430 N 00 N
3 20250407 150216 55 60.00 KOSDAQ 금속 N N N Y 60 N 2305 -165 5 -6.68 429763059 184704 34.80 2420 2420 2295 3210 1730 2470 2326.77 2.16 0 -22932 2850 2660 2380 2190 1910 2520 2050 246 740 500 1770 5 1 49129824 1132 19.05 1.25 12 0.38 121.00 1844.00 4655 20240529 -50.48 2100 20250404 9.76 3325 -30.68 20250117 2100 9.76 20250404 4655 -50.48 20240529 2100 9.76 20250404 3.59 Y 006910 500 245 억 1063432 N N 7822 N 00 N
4 20250407 140215 55 60.00 KOSDAQ 금속 N N N Y 60 N 2310 -160 5 -6.48 342845639 147056 27.70 2420 2420 2295 3210 1730 2470 2331.40 2.16 0 -52305 2850 2660 2380 2190 1910 2520 2050 246 740 500 1770 5 1 49129824 1135 19.09 1.25 12 0.30 121.00 1844.00 4655 20240529 -50.38 2100 20250404 10.00 3325 -30.53 20250117 2100 10.00 20250404 4655 -50.38 20240529 2100 10.00 20250404 3.59 Y 006910 500 245 억 1063432 N N 7822 N 00 N
5 20250407 130214 55 60.00 KOSDAQ 금속 N N N Y 60 N 2335 -135 5 -5.47 302564234 129704 24.44 2420 2420 2295 3210 1730 2470 2332.73 2.16 0 -50538 2850 2660 2380 2190 1910 2520 2050 246 740 500 1770 5 1 49129824 1147 19.30 1.27 12 0.26 121.00 1844.00 4655 20240529 -49.84 2100 20250404 11.19 3325 -29.77 20250117 2100 11.19 20250404 4655 -49.84 20240529 2100 11.19 20250404 3.59 Y 006910 500 245 억 1063432 N N 7822 N 00 N
6 20250407 120214 55 60.00 KOSDAQ 금속 N N N Y 60 N 2345 -125 5 -5.06 266111359 114068 21.49 2420 2420 2295 3210 1730 2470 2332.92 2.16 0 -44034 2850 2660 2380 2190 1910 2520 2050 246 740 500 1770 5 1 49129824 1152 19.38 1.27 12 0.23 121.00 1844.00 4655 20240529 -49.62 2100 20250404 11.67 3325 -29.47 20250117 2100 11.67 20250404 4655 -49.62 20240529 2100 11.67 20250404 3.59 Y 006910 500 245 억 1063432 N N 7822 N 00 N
7 20250407 110214 55 60.00 KOSDAQ 금속 N N N Y 60 N 2335 -135 5 -5.47 248161399 106380 20.04 2420 2420 2295 3210 1730 2470 2332.78 2.16 0 -42262 2850 2660 2380 2190 1910 2520 2050 246 740 500 1770 5 1 49129824 1147 19.30 1.27 12 0.22 121.00 1844.00 4655 20240529 -49.84 2100 20250404 11.19 3325 -29.77 20250117 2100 11.19 20250404 4655 -49.84 20240529 2100 11.19 20250404 3.59 Y 006910 500 245 억 1063432 N N 7822 N 00 N
8 20250407 100214 55 60.00 KOSDAQ 금속 N N N Y 60 N 2295 -175 5 -7.09 226388437 96969 18.27 2420 2420 2295 3210 1730 2470 2334.65 2.16 0 -42068 2850 2660 2380 2190 1910 2520 2050 246 740 500 1770 5 1 49129824 1128 18.97 1.24 12 0.20 121.00 1844.00 4655 20240529 -50.70 2100 20250404 9.29 3325 -30.98 20250117 2100 9.29 20250404 4655 -50.70 20240529 2100 9.29 20250404 3.59 Y 006910 500 245 억 1063432 N N 7822 N 00 N
9 20250407 090214 55 60.00 KOSDAQ 금속 N N N Y 60 N 2375 -95 5 -3.85 14615750 6052 1.14 2420 2420 2375 3210 1730 2470 2415.03 2.16 0 -954 2850 2660 2380 2190 1910 2520 2050 246 740 500 1770 5 1 49129824 1167 19.63 1.29 12 0.01 121.00 1844.00 4655 20240529 -48.98 2100 20250404 13.10 3325 -28.57 20250117 2100 13.10 20250404 4655 -48.98 20240529 2100 13.10 20250404 3.59 Y 006910 500 245 억 1063432 N N 7822 N 00 N
10 20250404 160214 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2470 -65 5 -2.56 1273734093 530797 307.51 2565 2570 2100 3295 1775 2535 2399.66 2.04 0 59626 2588 2561 2533 2506 2478 2575 2520 246 760 500 1820 5 1 49129824 1214 20.41 1.34 12 1.08 121.00 1844.00 4655 20240529 -46.94 2100 20250404 17.62 3325 -25.71 20250117 2100 17.62 20250404 4655 -46.94 20240529 2100 17.62 20250404 3.59 Y 006910 500 245 억 1004097 N N 7822 N 00 N
11 20250404 150215 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2465 -70 5 -2.76 1135873233 475157 275.28 2565 2570 2100 3295 1775 2535 2390.52 2.04 0 58563 2588 2561 2533 2506 2478 2575 2520 246 760 500 1820 5 1 49129824 1211 20.37 1.34 12 0.97 121.00 1844.00 4655 20240529 -47.05 2100 20250404 17.38 3325 -25.86 20250117 2100 17.38 20250404 4655 -47.05 20240529 2100 17.38 20250404 3.59 Y 006910 500 245 억 1004097 N N 4718 N 00 N
12 20250404 140216 55 60.00 KOSDAQ 신저가 금속 N N N Y 60 N 2425 -110 5 -4.34 1076431183 450726 261.13 2565 2570 2100 3295 1775 2535 2388.22 2.04 0 59385 2588 2561 2533 2506 2478 2575 2520 246 760 500 1820 5 1 49129824 1191 20.04 1.32 12 0.92 121.00 1844.00 4655 20240529 -47.91 2100 20250404 15.48 3325 -27.07 20250117 2100 15.48 20250404 4655 -47.91 20240529 2100 15.48 20250404 3.59 Y 006910 500 245 억 1004097 N N 4718 N 00 N