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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006910/price/prices-20250501.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
20250512,160214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2860,60,2,2.14,1547365630,536483,105.63,2855,2920,2850,3640,1960,2800,2884.36,1.97,0,167571,2923,2861,2823,2761,2723,2842,2742,246,840,500,2010,5,1,49129824,1405,23.64,1.55,12,1.09,121.00,1844.00,4655,20240529,-38.56,2100,20250404,36.19,3360,-14.88,20250502,2100,36.19,20250404,4655,-38.56,20240529,2100,36.19,20250404,4.37,Y,006910,500,245 억,,967941,N,N,31505,N,00,N
20250512,150216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2855,55,2,1.96,1491140045,516812,101.76,2855,2920,2855,3640,1960,2800,2885.35,1.97,0,164059,2923,2861,2823,2761,2723,2842,2742,246,840,500,2010,5,1,49129824,1403,23.60,1.55,12,1.05,121.00,1844.00,4655,20240529,-38.67,2100,20250404,35.95,3360,-15.03,20250502,2100,35.95,20250404,4655,-38.67,20240529,2100,35.95,20250404,4.37,Y,006910,500,245 억,,967941,N,N,33853,N,00,N
20250512,140216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2870,70,2,2.50,1390149255,481494,94.80,2855,2920,2855,3640,1960,2800,2887.25,1.97,0,168813,2923,2861,2823,2761,2723,2842,2742,246,840,500,2010,5,1,49129824,1410,23.72,1.56,12,0.98,121.00,1844.00,4655,20240529,-38.35,2100,20250404,36.67,3360,-14.58,20250502,2100,36.67,20250404,4655,-38.35,20240529,2100,36.67,20250404,4.37,Y,006910,500,245 억,,967941,N,N,33853,N,00,N
20250512,130216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2870,70,2,2.50,1284097840,444520,87.52,2855,2920,2855,3640,1960,2800,2888.83,1.97,0,157768,2923,2861,2823,2761,2723,2842,2742,246,840,500,2010,5,1,49129824,1410,23.72,1.56,12,0.90,121.00,1844.00,4655,20240529,-38.35,2100,20250404,36.67,3360,-14.58,20250502,2100,36.67,20250404,4655,-38.35,20240529,2100,36.67,20250404,4.37,Y,006910,500,245 억,,967941,N,N,33853,N,00,N
20250512,120216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2860,60,2,2.14,1238442060,428583,84.38,2855,2920,2855,3640,1960,2800,2889.72,1.97,0,157914,2923,2861,2823,2761,2723,2842,2742,246,840,500,2010,5,1,49129824,1405,23.64,1.55,12,0.87,121.00,1844.00,4655,20240529,-38.56,2100,20250404,36.19,3360,-14.88,20250502,2100,36.19,20250404,4655,-38.56,20240529,2100,36.19,20250404,4.37,Y,006910,500,245 억,,967941,N,N,33853,N,00,N
20250512,110216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2900,100,2,3.57,1054137120,364705,71.81,2855,2920,2855,3640,1960,2800,2890.51,1.97,0,142631,2923,2861,2823,2761,2723,2842,2742,246,840,500,2010,5,1,49129824,1425,23.97,1.57,12,0.74,121.00,1844.00,4655,20240529,-37.70,2100,20250404,38.10,3360,-13.69,20250502,2100,38.10,20250404,4655,-37.70,20240529,2100,38.10,20250404,4.37,Y,006910,500,245 억,,967941,N,N,33853,N,00,N
20250512,100216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2885,85,2,3.04,828629440,286873,56.48,2855,2920,2855,3640,1960,2800,2888.64,1.97,0,109475,2923,2861,2823,2761,2723,2842,2742,246,840,500,2010,5,1,49129824,1417,23.84,1.56,12,0.58,121.00,1844.00,4655,20240529,-38.02,2100,20250404,37.38,3360,-14.14,20250502,2100,37.38,20250404,4655,-38.02,20240529,2100,37.38,20250404,4.37,Y,006910,500,245 억,,967941,N,N,33853,N,00,N
20250512,090216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2865,65,2,2.32,71221915,24910,4.90,2855,2865,2855,3640,1960,2800,2860.38,1.97,0,16887,2923,2861,2823,2761,2723,2842,2742,246,840,500,2010,5,1,49129824,1408,23.68,1.55,12,0.05,121.00,1844.00,4655,20240529,-38.45,2100,20250404,36.43,3360,-14.73,20250502,2100,36.43,20250404,4655,-38.45,20240529,2100,36.43,20250404,4.37,Y,006910,500,245 억,,967941,N,N,33853,N,00,N
20250509,160214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2800,-60,5,-2.10,1434635319,507895,103.74,2860,2885,2785,3715,2005,2860,2824.67,1.92,0,42527,2920,2890,2855,2825,2790,2905,2840,246,855,500,2050,5,1,49129824,1376,23.14,1.52,12,1.03,121.00,1844.00,4655,20240529,-39.85,2100,20250404,33.33,3360,-16.67,20250502,2100,33.33,20250404,4655,-39.85,20240529,2100,33.33,20250404,4.55,Y,006910,500,245 억,,942204,N,N,33853,N,00,N
20250509,150215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2810,-50,5,-1.75,1364326414,482834,98.62,2860,2885,2785,3715,2005,2860,2825.66,1.92,0,32636,2920,2890,2855,2825,2790,2905,2840,246,855,500,2050,5,1,49129824,1381,23.22,1.52,12,0.98,121.00,1844.00,4655,20240529,-39.63,2100,20250404,33.81,3360,-16.37,20250502,2100,33.81,20250404,4655,-39.63,20240529,2100,33.81,20250404,4.55,Y,006910,500,245 억,,942204,N,N,45432,N,00,N
20250509,140215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2800,-60,5,-2.10,1283201619,453906,92.71,2860,2885,2785,3715,2005,2860,2827.02,1.92,0,23078,2920,2890,2855,2825,2790,2905,2840,246,855,500,2050,5,1,49129824,1376,23.14,1.52,12,0.92,121.00,1844.00,4655,20240529,-39.85,2100,20250404,33.33,3360,-16.67,20250502,2100,33.33,20250404,4655,-39.85,20240529,2100,33.33,20250404,4.55,Y,006910,500,245 억,,942204,N,N,45432,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 20250512 160214 55 60.00 KOSDAQ 금속 N N N Y 60 N 2860 60 2 2.14 1547365630 536483 105.63 2855 2920 2850 3640 1960 2800 2884.36 1.97 0 167571 2923 2861 2823 2761 2723 2842 2742 246 840 500 2010 5 1 49129824 1405 23.64 1.55 12 1.09 121.00 1844.00 4655 20240529 -38.56 2100 20250404 36.19 3360 -14.88 20250502 2100 36.19 20250404 4655 -38.56 20240529 2100 36.19 20250404 4.37 Y 006910 500 245 억 967941 N N 31505 N 00 N
3 20250512 150216 55 60.00 KOSDAQ 금속 N N N Y 60 N 2855 55 2 1.96 1491140045 516812 101.76 2855 2920 2855 3640 1960 2800 2885.35 1.97 0 164059 2923 2861 2823 2761 2723 2842 2742 246 840 500 2010 5 1 49129824 1403 23.60 1.55 12 1.05 121.00 1844.00 4655 20240529 -38.67 2100 20250404 35.95 3360 -15.03 20250502 2100 35.95 20250404 4655 -38.67 20240529 2100 35.95 20250404 4.37 Y 006910 500 245 억 967941 N N 33853 N 00 N
4 20250512 140216 55 60.00 KOSDAQ 금속 N N N Y 60 N 2870 70 2 2.50 1390149255 481494 94.80 2855 2920 2855 3640 1960 2800 2887.25 1.97 0 168813 2923 2861 2823 2761 2723 2842 2742 246 840 500 2010 5 1 49129824 1410 23.72 1.56 12 0.98 121.00 1844.00 4655 20240529 -38.35 2100 20250404 36.67 3360 -14.58 20250502 2100 36.67 20250404 4655 -38.35 20240529 2100 36.67 20250404 4.37 Y 006910 500 245 억 967941 N N 33853 N 00 N
5 20250512 130216 55 60.00 KOSDAQ 금속 N N N Y 60 N 2870 70 2 2.50 1284097840 444520 87.52 2855 2920 2855 3640 1960 2800 2888.83 1.97 0 157768 2923 2861 2823 2761 2723 2842 2742 246 840 500 2010 5 1 49129824 1410 23.72 1.56 12 0.90 121.00 1844.00 4655 20240529 -38.35 2100 20250404 36.67 3360 -14.58 20250502 2100 36.67 20250404 4655 -38.35 20240529 2100 36.67 20250404 4.37 Y 006910 500 245 억 967941 N N 33853 N 00 N
6 20250512 120216 55 60.00 KOSDAQ 금속 N N N Y 60 N 2860 60 2 2.14 1238442060 428583 84.38 2855 2920 2855 3640 1960 2800 2889.72 1.97 0 157914 2923 2861 2823 2761 2723 2842 2742 246 840 500 2010 5 1 49129824 1405 23.64 1.55 12 0.87 121.00 1844.00 4655 20240529 -38.56 2100 20250404 36.19 3360 -14.88 20250502 2100 36.19 20250404 4655 -38.56 20240529 2100 36.19 20250404 4.37 Y 006910 500 245 억 967941 N N 33853 N 00 N
7 20250512 110216 55 60.00 KOSDAQ 금속 N N N Y 60 N 2900 100 2 3.57 1054137120 364705 71.81 2855 2920 2855 3640 1960 2800 2890.51 1.97 0 142631 2923 2861 2823 2761 2723 2842 2742 246 840 500 2010 5 1 49129824 1425 23.97 1.57 12 0.74 121.00 1844.00 4655 20240529 -37.70 2100 20250404 38.10 3360 -13.69 20250502 2100 38.10 20250404 4655 -37.70 20240529 2100 38.10 20250404 4.37 Y 006910 500 245 억 967941 N N 33853 N 00 N
8 20250512 100216 55 60.00 KOSDAQ 금속 N N N Y 60 N 2885 85 2 3.04 828629440 286873 56.48 2855 2920 2855 3640 1960 2800 2888.64 1.97 0 109475 2923 2861 2823 2761 2723 2842 2742 246 840 500 2010 5 1 49129824 1417 23.84 1.56 12 0.58 121.00 1844.00 4655 20240529 -38.02 2100 20250404 37.38 3360 -14.14 20250502 2100 37.38 20250404 4655 -38.02 20240529 2100 37.38 20250404 4.37 Y 006910 500 245 억 967941 N N 33853 N 00 N
9 20250512 090216 55 60.00 KOSDAQ 금속 N N N Y 60 N 2865 65 2 2.32 71221915 24910 4.90 2855 2865 2855 3640 1960 2800 2860.38 1.97 0 16887 2923 2861 2823 2761 2723 2842 2742 246 840 500 2010 5 1 49129824 1408 23.68 1.55 12 0.05 121.00 1844.00 4655 20240529 -38.45 2100 20250404 36.43 3360 -14.73 20250502 2100 36.43 20250404 4655 -38.45 20240529 2100 36.43 20250404 4.37 Y 006910 500 245 억 967941 N N 33853 N 00 N
10 20250509 160214 55 60.00 KOSDAQ 금속 N N N Y 60 N 2800 -60 5 -2.10 1434635319 507895 103.74 2860 2885 2785 3715 2005 2860 2824.67 1.92 0 42527 2920 2890 2855 2825 2790 2905 2840 246 855 500 2050 5 1 49129824 1376 23.14 1.52 12 1.03 121.00 1844.00 4655 20240529 -39.85 2100 20250404 33.33 3360 -16.67 20250502 2100 33.33 20250404 4655 -39.85 20240529 2100 33.33 20250404 4.55 Y 006910 500 245 억 942204 N N 33853 N 00 N
11 20250509 150215 55 60.00 KOSDAQ 금속 N N N Y 60 N 2810 -50 5 -1.75 1364326414 482834 98.62 2860 2885 2785 3715 2005 2860 2825.66 1.92 0 32636 2920 2890 2855 2825 2790 2905 2840 246 855 500 2050 5 1 49129824 1381 23.22 1.52 12 0.98 121.00 1844.00 4655 20240529 -39.63 2100 20250404 33.81 3360 -16.37 20250502 2100 33.81 20250404 4655 -39.63 20240529 2100 33.81 20250404 4.55 Y 006910 500 245 억 942204 N N 45432 N 00 N
12 20250509 140215 55 60.00 KOSDAQ 금속 N N N Y 60 N 2800 -60 5 -2.10 1283201619 453906 92.71 2860 2885 2785 3715 2005 2860 2827.02 1.92 0 23078 2920 2890 2855 2825 2790 2905 2840 246 855 500 2050 5 1 49129824 1376 23.14 1.52 12 0.92 121.00 1844.00 4655 20240529 -39.85 2100 20250404 33.33 3360 -16.67 20250502 2100 33.33 20250404 4655 -39.85 20240529 2100 33.33 20250404 4.55 Y 006910 500 245 억 942204 N N 45432 N 00 N