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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2575,45,2,1.78,241626975,94870,44.08,2555,2575,2525,3285,1775,2530,2546.93,2.53,0,11988,2643,2586,2473,2416,2303,2615,2445,246,755,500,1820,5,1,49129824,1265,21.28,1.40,12,0.19,121.00,1844.00,4655,20240529,-44.68,2100,20250404,22.62,3325,-22.56,20250117,2100,22.62,20250404,4655,-44.68,20240529,2100,22.62,20250404,3.44,Y,006910,500,245 억,,1241456,N,N,1411,N,00,N
20250414,150219,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2555,25,2,0.99,211515605,83142,38.63,2555,2570,2525,3285,1775,2530,2544.03,2.53,0,9949,2643,2586,2473,2416,2303,2615,2445,246,755,500,1820,5,1,49129824,1255,21.12,1.39,12,0.17,121.00,1844.00,4655,20240529,-45.11,2100,20250404,21.67,3325,-23.16,20250117,2100,21.67,20250404,4655,-45.11,20240529,2100,21.67,20250404,3.44,Y,006910,500,245 억,,1241456,N,N,2789,N,00,N
20250414,140218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2540,10,2,0.40,191657650,75356,35.01,2555,2570,2525,3285,1775,2530,2543.36,2.53,0,8745,2643,2586,2473,2416,2303,2615,2445,246,755,500,1820,5,1,49129824,1248,20.99,1.38,12,0.15,121.00,1844.00,4655,20240529,-45.44,2100,20250404,20.95,3325,-23.61,20250117,2100,20.95,20250404,4655,-45.44,20240529,2100,20.95,20250404,3.44,Y,006910,500,245 억,,1241456,N,N,2789,N,00,N
20250414,130218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2535,5,2,0.20,167298410,65744,30.55,2555,2570,2525,3285,1775,2530,2544.69,2.53,0,4862,2643,2586,2473,2416,2303,2615,2445,246,755,500,1820,5,1,49129824,1245,20.95,1.37,12,0.13,121.00,1844.00,4655,20240529,-45.54,2100,20250404,20.71,3325,-23.76,20250117,2100,20.71,20250404,4655,-45.54,20240529,2100,20.71,20250404,3.44,Y,006910,500,245 억,,1241456,N,N,2789,N,00,N
20250414,120219,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2530,0,3,0.00,159125095,62524,29.05,2555,2570,2525,3285,1775,2530,2545.02,2.53,0,4893,2643,2586,2473,2416,2303,2615,2445,246,755,500,1820,5,1,49129824,1243,20.91,1.37,12,0.13,121.00,1844.00,4655,20240529,-45.65,2100,20250404,20.48,3325,-23.91,20250117,2100,20.48,20250404,4655,-45.65,20240529,2100,20.48,20250404,3.44,Y,006910,500,245 억,,1241456,N,N,2789,N,00,N
20250414,110218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2530,0,3,0.00,119354840,46844,21.76,2555,2570,2530,3285,1775,2530,2547.92,2.53,0,-2850,2643,2586,2473,2416,2303,2615,2445,246,755,500,1820,5,1,49129824,1243,20.91,1.37,12,0.10,121.00,1844.00,4655,20240529,-45.65,2100,20250404,20.48,3325,-23.91,20250117,2100,20.48,20250404,4655,-45.65,20240529,2100,20.48,20250404,3.44,Y,006910,500,245 억,,1241456,N,N,2789,N,00,N
20250414,100218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2545,15,2,0.59,78236970,30661,14.25,2555,2570,2530,3285,1775,2530,2551.68,2.53,0,-4485,2643,2586,2473,2416,2303,2615,2445,246,755,500,1820,5,1,49129824,1250,21.03,1.38,12,0.06,121.00,1844.00,4655,20240529,-45.33,2100,20250404,21.19,3325,-23.46,20250117,2100,21.19,20250404,4655,-45.33,20240529,2100,21.19,20250404,3.44,Y,006910,500,245 억,,1241456,N,N,2789,N,00,N
20250414,090219,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2545,15,2,0.59,23638245,9254,4.30,2555,2560,2540,3285,1775,2530,2554.38,2.53,0,-3454,2643,2586,2473,2416,2303,2615,2445,246,755,500,1820,5,1,49129824,1250,21.03,1.38,12,0.02,121.00,1844.00,4655,20240529,-45.33,2100,20250404,21.19,3325,-23.46,20250117,2100,21.19,20250404,4655,-45.33,20240529,2100,21.19,20250404,3.44,Y,006910,500,245 억,,1241456,N,N,2789,N,00,N
20250411,160217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2530,85,2,3.48,532411768,215229,107.44,2365,2530,2360,3175,1715,2445,2473.70,2.38,0,69245,2531,2487,2426,2382,2321,2510,2405,246,730,500,1760,5,1,49129824,1243,20.91,1.37,12,0.44,121.00,1844.00,4655,20240529,-45.65,2100,20250404,20.48,3325,-23.91,20250117,2100,20.48,20250404,4655,-45.65,20240529,2100,20.48,20250404,3.44,Y,006910,500,245 억,,1167636,N,N,2789,N,00,N
20250411,150218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2527,82,2,3.35,505061742,204403,102.03,2365,2530,2360,3175,1715,2445,2470.91,2.38,0,66229,2531,2487,2426,2382,2321,2510,2405,246,730,500,1760,5,1,49129824,1242,20.88,1.37,12,0.42,121.00,1844.00,4655,20240529,-45.71,2100,20250404,20.33,3325,-24.00,20250117,2100,20.33,20250404,4655,-45.71,20240529,2100,20.33,20250404,3.44,Y,006910,500,245 억,,1167636,N,N,7512,N,00,N
20250411,140218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2517,72,2,2.94,460687996,186826,93.26,2365,2520,2360,3175,1715,2445,2465.87,2.38,0,72422,2531,2487,2426,2382,2321,2510,2405,246,730,500,1760,5,1,49129824,1237,20.80,1.36,12,0.38,121.00,1844.00,4655,20240529,-45.93,2100,20250404,19.86,3325,-24.30,20250117,2100,19.86,20250404,4655,-45.93,20240529,2100,19.86,20250404,3.44,Y,006910,500,245 억,,1167636,N,N,7512,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 20250414 160218 55 60.00 KOSDAQ 금속 N N N Y 60 N 2575 45 2 1.78 241626975 94870 44.08 2555 2575 2525 3285 1775 2530 2546.93 2.53 0 11988 2643 2586 2473 2416 2303 2615 2445 246 755 500 1820 5 1 49129824 1265 21.28 1.40 12 0.19 121.00 1844.00 4655 20240529 -44.68 2100 20250404 22.62 3325 -22.56 20250117 2100 22.62 20250404 4655 -44.68 20240529 2100 22.62 20250404 3.44 Y 006910 500 245 억 1241456 N N 1411 N 00 N
3 20250414 150219 55 60.00 KOSDAQ 금속 N N N Y 60 N 2555 25 2 0.99 211515605 83142 38.63 2555 2570 2525 3285 1775 2530 2544.03 2.53 0 9949 2643 2586 2473 2416 2303 2615 2445 246 755 500 1820 5 1 49129824 1255 21.12 1.39 12 0.17 121.00 1844.00 4655 20240529 -45.11 2100 20250404 21.67 3325 -23.16 20250117 2100 21.67 20250404 4655 -45.11 20240529 2100 21.67 20250404 3.44 Y 006910 500 245 억 1241456 N N 2789 N 00 N
4 20250414 140218 55 60.00 KOSDAQ 금속 N N N Y 60 N 2540 10 2 0.40 191657650 75356 35.01 2555 2570 2525 3285 1775 2530 2543.36 2.53 0 8745 2643 2586 2473 2416 2303 2615 2445 246 755 500 1820 5 1 49129824 1248 20.99 1.38 12 0.15 121.00 1844.00 4655 20240529 -45.44 2100 20250404 20.95 3325 -23.61 20250117 2100 20.95 20250404 4655 -45.44 20240529 2100 20.95 20250404 3.44 Y 006910 500 245 억 1241456 N N 2789 N 00 N
5 20250414 130218 55 60.00 KOSDAQ 금속 N N N Y 60 N 2535 5 2 0.20 167298410 65744 30.55 2555 2570 2525 3285 1775 2530 2544.69 2.53 0 4862 2643 2586 2473 2416 2303 2615 2445 246 755 500 1820 5 1 49129824 1245 20.95 1.37 12 0.13 121.00 1844.00 4655 20240529 -45.54 2100 20250404 20.71 3325 -23.76 20250117 2100 20.71 20250404 4655 -45.54 20240529 2100 20.71 20250404 3.44 Y 006910 500 245 억 1241456 N N 2789 N 00 N
6 20250414 120219 55 60.00 KOSDAQ 금속 N N N Y 60 N 2530 0 3 0.00 159125095 62524 29.05 2555 2570 2525 3285 1775 2530 2545.02 2.53 0 4893 2643 2586 2473 2416 2303 2615 2445 246 755 500 1820 5 1 49129824 1243 20.91 1.37 12 0.13 121.00 1844.00 4655 20240529 -45.65 2100 20250404 20.48 3325 -23.91 20250117 2100 20.48 20250404 4655 -45.65 20240529 2100 20.48 20250404 3.44 Y 006910 500 245 억 1241456 N N 2789 N 00 N
7 20250414 110218 55 60.00 KOSDAQ 금속 N N N Y 60 N 2530 0 3 0.00 119354840 46844 21.76 2555 2570 2530 3285 1775 2530 2547.92 2.53 0 -2850 2643 2586 2473 2416 2303 2615 2445 246 755 500 1820 5 1 49129824 1243 20.91 1.37 12 0.10 121.00 1844.00 4655 20240529 -45.65 2100 20250404 20.48 3325 -23.91 20250117 2100 20.48 20250404 4655 -45.65 20240529 2100 20.48 20250404 3.44 Y 006910 500 245 억 1241456 N N 2789 N 00 N
8 20250414 100218 55 60.00 KOSDAQ 금속 N N N Y 60 N 2545 15 2 0.59 78236970 30661 14.25 2555 2570 2530 3285 1775 2530 2551.68 2.53 0 -4485 2643 2586 2473 2416 2303 2615 2445 246 755 500 1820 5 1 49129824 1250 21.03 1.38 12 0.06 121.00 1844.00 4655 20240529 -45.33 2100 20250404 21.19 3325 -23.46 20250117 2100 21.19 20250404 4655 -45.33 20240529 2100 21.19 20250404 3.44 Y 006910 500 245 억 1241456 N N 2789 N 00 N
9 20250414 090219 55 60.00 KOSDAQ 금속 N N N Y 60 N 2545 15 2 0.59 23638245 9254 4.30 2555 2560 2540 3285 1775 2530 2554.38 2.53 0 -3454 2643 2586 2473 2416 2303 2615 2445 246 755 500 1820 5 1 49129824 1250 21.03 1.38 12 0.02 121.00 1844.00 4655 20240529 -45.33 2100 20250404 21.19 3325 -23.46 20250117 2100 21.19 20250404 4655 -45.33 20240529 2100 21.19 20250404 3.44 Y 006910 500 245 억 1241456 N N 2789 N 00 N
10 20250411 160217 55 60.00 KOSDAQ 금속 N N N Y 60 N 2530 85 2 3.48 532411768 215229 107.44 2365 2530 2360 3175 1715 2445 2473.70 2.38 0 69245 2531 2487 2426 2382 2321 2510 2405 246 730 500 1760 5 1 49129824 1243 20.91 1.37 12 0.44 121.00 1844.00 4655 20240529 -45.65 2100 20250404 20.48 3325 -23.91 20250117 2100 20.48 20250404 4655 -45.65 20240529 2100 20.48 20250404 3.44 Y 006910 500 245 억 1167636 N N 2789 N 00 N
11 20250411 150218 55 60.00 KOSDAQ 금속 N N N Y 60 N 2527 82 2 3.35 505061742 204403 102.03 2365 2530 2360 3175 1715 2445 2470.91 2.38 0 66229 2531 2487 2426 2382 2321 2510 2405 246 730 500 1760 5 1 49129824 1242 20.88 1.37 12 0.42 121.00 1844.00 4655 20240529 -45.71 2100 20250404 20.33 3325 -24.00 20250117 2100 20.33 20250404 4655 -45.71 20240529 2100 20.33 20250404 3.44 Y 006910 500 245 억 1167636 N N 7512 N 00 N
12 20250411 140218 55 60.00 KOSDAQ 금속 N N N Y 60 N 2517 72 2 2.94 460687996 186826 93.26 2365 2520 2360 3175 1715 2445 2465.87 2.38 0 72422 2531 2487 2426 2382 2321 2510 2405 246 730 500 1760 5 1 49129824 1237 20.80 1.36 12 0.38 121.00 1844.00 4655 20240529 -45.93 2100 20250404 19.86 3325 -24.30 20250117 2100 19.86 20250404 4655 -45.93 20240529 2100 19.86 20250404 3.44 Y 006910 500 245 억 1167636 N N 7512 N 00 N