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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2980,-5,5,-0.17,592598865,199060,63.35,2950,3005,2950,3880,2090,2985,2976.98,1.62,0,-18965,3125,3055,3005,2935,2885,3030,2910,246,895,500,2140,5,1,49129824,1464,33.48,1.72,12,0.41,89.00,1733.00,4655,20240529,-35.98,2275,20241210,30.99,3325,-10.38,20250117,2495,19.44,20250102,4655,-35.98,20240529,2275,30.99,20241210,3.98,N,006910,500,245 억,,796152,N,N,0,N,00,N
20250221,150225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2975,-10,5,-0.34,562852920,189082,60.18,2950,3005,2950,3880,2090,2985,2976.77,1.62,0,-15887,3125,3055,3005,2935,2885,3030,2910,246,895,500,2140,5,1,49129824,1462,33.43,1.72,12,0.38,89.00,1733.00,4655,20240529,-36.09,2275,20241210,30.77,3325,-10.53,20250117,2495,19.24,20250102,4655,-36.09,20240529,2275,30.77,20241210,3.98,N,006910,500,245 억,,796152,N,N,0,N,00,N
20250221,140224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2965,-20,5,-0.67,494237025,165992,52.83,2950,3005,2950,3880,2090,2985,2977.47,1.62,0,-14285,3125,3055,3005,2935,2885,3030,2910,246,895,500,2140,5,1,49129824,1457,33.31,1.71,12,0.34,89.00,1733.00,4655,20240529,-36.31,2275,20241210,30.33,3325,-10.83,20250117,2495,18.84,20250102,4655,-36.31,20240529,2275,30.33,20241210,3.98,N,006910,500,245 억,,796152,N,N,0,N,00,N
20250221,130224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2985,0,3,0.00,399758290,134207,42.71,2950,3005,2950,3880,2090,2985,2978.67,1.62,0,-15902,3125,3055,3005,2935,2885,3030,2910,246,895,500,2140,5,1,49129824,1467,33.54,1.72,12,0.27,89.00,1733.00,4655,20240529,-35.88,2275,20241210,31.21,3325,-10.23,20250117,2495,19.64,20250102,4655,-35.88,20240529,2275,31.21,20241210,3.98,N,006910,500,245 억,,796152,N,N,0,N,00,N
20250221,120225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2985,0,3,0.00,360792965,121131,38.55,2950,3005,2950,3880,2090,2985,2978.53,1.62,0,-18503,3125,3055,3005,2935,2885,3030,2910,246,895,500,2140,5,1,49129824,1467,33.54,1.72,12,0.25,89.00,1733.00,4655,20240529,-35.88,2275,20241210,31.21,3325,-10.23,20250117,2495,19.64,20250102,4655,-35.88,20240529,2275,31.21,20241210,3.98,N,006910,500,245 억,,796152,N,N,0,N,00,N
20250221,110225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2985,0,3,0.00,336191705,112889,35.93,2950,3005,2950,3880,2090,2985,2978.07,1.62,0,-15827,3125,3055,3005,2935,2885,3030,2910,246,895,500,2140,5,1,49129824,1467,33.54,1.72,12,0.23,89.00,1733.00,4655,20240529,-35.88,2275,20241210,31.21,3325,-10.23,20250117,2495,19.64,20250102,4655,-35.88,20240529,2275,31.21,20241210,3.98,N,006910,500,245 억,,796152,N,N,0,N,00,N
20250221,100225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2990,5,2,0.17,256881245,86324,27.47,2950,3005,2950,3880,2090,2985,2975.78,1.62,0,-17219,3125,3055,3005,2935,2885,3030,2910,246,895,500,2140,5,1,49129824,1469,33.60,1.73,12,0.18,89.00,1733.00,4655,20240529,-35.77,2275,20241210,31.43,3325,-10.08,20250117,2495,19.84,20250102,4655,-35.77,20240529,2275,31.43,20241210,3.98,N,006910,500,245 억,,796152,N,N,0,N,00,N
20250221,090225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2975,-10,5,-0.34,48581255,16461,5.24,2950,2985,2950,3880,2090,2985,2951.27,1.62,0,5940,3125,3055,3005,2935,2885,3030,2910,246,895,500,2140,5,1,49129824,1462,33.43,1.72,12,0.03,89.00,1733.00,4655,20240529,-36.09,2275,20241210,30.77,3325,-10.53,20250117,2495,19.24,20250102,4655,-36.09,20240529,2275,30.77,20241210,3.98,N,006910,500,245 억,,796152,N,N,0,N,00,N
20250220,160224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2985,-60,5,-1.97,937221510,311804,82.09,3055,3075,2955,3955,2135,3045,3005.84,1.61,0,6873,3148,3096,3068,3016,2988,3082,3002,246,910,500,2190,5,1,49129824,1467,33.54,1.72,12,0.63,89.00,1733.00,4655,20240529,-35.88,2275,20241210,31.21,3325,-10.23,20250117,2495,19.64,20250102,4655,-35.88,20240529,2275,31.21,20241210,3.92,N,006910,500,245 억,,789278,N,N,0,N,00,N
20250220,150224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2980,-65,5,-2.13,881265715,292967,77.13,3055,3075,2960,3955,2135,3045,3008.07,1.61,0,1754,3148,3096,3068,3016,2988,3082,3002,246,910,500,2190,5,1,49129824,1464,33.48,1.72,12,0.60,89.00,1733.00,4655,20240529,-35.98,2275,20241210,30.99,3325,-10.38,20250117,2495,19.44,20250102,4655,-35.98,20240529,2275,30.99,20241210,3.92,N,006910,500,245 억,,789278,N,N,0,N,00,N
20250220,140225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2990,-55,5,-1.81,738779900,245127,64.54,3055,3075,2975,3955,2135,3045,3013.87,1.61,0,-884,3148,3096,3068,3016,2988,3082,3002,246,910,500,2190,5,1,49129824,1469,33.60,1.73,12,0.50,89.00,1733.00,4655,20240529,-35.77,2275,20241210,31.43,3325,-10.08,20250117,2495,19.84,20250102,4655,-35.77,20240529,2275,31.43,20241210,3.92,N,006910,500,245 억,,789278,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 20250221 160225 55 60.00 KOSDAQ 금속 N N N Y 60 N 2980 -5 5 -0.17 592598865 199060 63.35 2950 3005 2950 3880 2090 2985 2976.98 1.62 0 -18965 3125 3055 3005 2935 2885 3030 2910 246 895 500 2140 5 1 49129824 1464 33.48 1.72 12 0.41 89.00 1733.00 4655 20240529 -35.98 2275 20241210 30.99 3325 -10.38 20250117 2495 19.44 20250102 4655 -35.98 20240529 2275 30.99 20241210 3.98 N 006910 500 245 억 796152 N N 0 N 00 N
3 20250221 150225 55 60.00 KOSDAQ 금속 N N N Y 60 N 2975 -10 5 -0.34 562852920 189082 60.18 2950 3005 2950 3880 2090 2985 2976.77 1.62 0 -15887 3125 3055 3005 2935 2885 3030 2910 246 895 500 2140 5 1 49129824 1462 33.43 1.72 12 0.38 89.00 1733.00 4655 20240529 -36.09 2275 20241210 30.77 3325 -10.53 20250117 2495 19.24 20250102 4655 -36.09 20240529 2275 30.77 20241210 3.98 N 006910 500 245 억 796152 N N 0 N 00 N
4 20250221 140224 55 60.00 KOSDAQ 금속 N N N Y 60 N 2965 -20 5 -0.67 494237025 165992 52.83 2950 3005 2950 3880 2090 2985 2977.47 1.62 0 -14285 3125 3055 3005 2935 2885 3030 2910 246 895 500 2140 5 1 49129824 1457 33.31 1.71 12 0.34 89.00 1733.00 4655 20240529 -36.31 2275 20241210 30.33 3325 -10.83 20250117 2495 18.84 20250102 4655 -36.31 20240529 2275 30.33 20241210 3.98 N 006910 500 245 억 796152 N N 0 N 00 N
5 20250221 130224 55 60.00 KOSDAQ 금속 N N N Y 60 N 2985 0 3 0.00 399758290 134207 42.71 2950 3005 2950 3880 2090 2985 2978.67 1.62 0 -15902 3125 3055 3005 2935 2885 3030 2910 246 895 500 2140 5 1 49129824 1467 33.54 1.72 12 0.27 89.00 1733.00 4655 20240529 -35.88 2275 20241210 31.21 3325 -10.23 20250117 2495 19.64 20250102 4655 -35.88 20240529 2275 31.21 20241210 3.98 N 006910 500 245 억 796152 N N 0 N 00 N
6 20250221 120225 55 60.00 KOSDAQ 금속 N N N Y 60 N 2985 0 3 0.00 360792965 121131 38.55 2950 3005 2950 3880 2090 2985 2978.53 1.62 0 -18503 3125 3055 3005 2935 2885 3030 2910 246 895 500 2140 5 1 49129824 1467 33.54 1.72 12 0.25 89.00 1733.00 4655 20240529 -35.88 2275 20241210 31.21 3325 -10.23 20250117 2495 19.64 20250102 4655 -35.88 20240529 2275 31.21 20241210 3.98 N 006910 500 245 억 796152 N N 0 N 00 N
7 20250221 110225 55 60.00 KOSDAQ 금속 N N N Y 60 N 2985 0 3 0.00 336191705 112889 35.93 2950 3005 2950 3880 2090 2985 2978.07 1.62 0 -15827 3125 3055 3005 2935 2885 3030 2910 246 895 500 2140 5 1 49129824 1467 33.54 1.72 12 0.23 89.00 1733.00 4655 20240529 -35.88 2275 20241210 31.21 3325 -10.23 20250117 2495 19.64 20250102 4655 -35.88 20240529 2275 31.21 20241210 3.98 N 006910 500 245 억 796152 N N 0 N 00 N
8 20250221 100225 55 60.00 KOSDAQ 금속 N N N Y 60 N 2990 5 2 0.17 256881245 86324 27.47 2950 3005 2950 3880 2090 2985 2975.78 1.62 0 -17219 3125 3055 3005 2935 2885 3030 2910 246 895 500 2140 5 1 49129824 1469 33.60 1.73 12 0.18 89.00 1733.00 4655 20240529 -35.77 2275 20241210 31.43 3325 -10.08 20250117 2495 19.84 20250102 4655 -35.77 20240529 2275 31.43 20241210 3.98 N 006910 500 245 억 796152 N N 0 N 00 N
9 20250221 090225 55 60.00 KOSDAQ 금속 N N N Y 60 N 2975 -10 5 -0.34 48581255 16461 5.24 2950 2985 2950 3880 2090 2985 2951.27 1.62 0 5940 3125 3055 3005 2935 2885 3030 2910 246 895 500 2140 5 1 49129824 1462 33.43 1.72 12 0.03 89.00 1733.00 4655 20240529 -36.09 2275 20241210 30.77 3325 -10.53 20250117 2495 19.24 20250102 4655 -36.09 20240529 2275 30.77 20241210 3.98 N 006910 500 245 억 796152 N N 0 N 00 N
10 20250220 160224 55 60.00 KOSDAQ 금속 N N N Y 60 N 2985 -60 5 -1.97 937221510 311804 82.09 3055 3075 2955 3955 2135 3045 3005.84 1.61 0 6873 3148 3096 3068 3016 2988 3082 3002 246 910 500 2190 5 1 49129824 1467 33.54 1.72 12 0.63 89.00 1733.00 4655 20240529 -35.88 2275 20241210 31.21 3325 -10.23 20250117 2495 19.64 20250102 4655 -35.88 20240529 2275 31.21 20241210 3.92 N 006910 500 245 억 789278 N N 0 N 00 N
11 20250220 150224 55 60.00 KOSDAQ 금속 N N N Y 60 N 2980 -65 5 -2.13 881265715 292967 77.13 3055 3075 2960 3955 2135 3045 3008.07 1.61 0 1754 3148 3096 3068 3016 2988 3082 3002 246 910 500 2190 5 1 49129824 1464 33.48 1.72 12 0.60 89.00 1733.00 4655 20240529 -35.98 2275 20241210 30.99 3325 -10.38 20250117 2495 19.44 20250102 4655 -35.98 20240529 2275 30.99 20241210 3.92 N 006910 500 245 억 789278 N N 0 N 00 N
12 20250220 140225 55 60.00 KOSDAQ 금속 N N N Y 60 N 2990 -55 5 -1.81 738779900 245127 64.54 3055 3075 2975 3955 2135 3045 3013.87 1.61 0 -884 3148 3096 3068 3016 2988 3082 3002 246 910 500 2190 5 1 49129824 1469 33.60 1.73 12 0.50 89.00 1733.00 4655 20240529 -35.77 2275 20241210 31.43 3325 -10.08 20250117 2495 19.84 20250102 4655 -35.77 20240529 2275 31.43 20241210 3.92 N 006910 500 245 억 789278 N N 0 N 00 N