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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160222,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3045,-35,5,-1.14,1144858050,373866,40.74,3120,3120,3040,4000,2160,3080,3062.24,1.54,0,28967,3176,3127,3061,3012,2946,3152,3037,246,920,500,2210,5,1,49129824,1496,34.21,1.76,12,0.76,89.00,1733.00,4655,20240529,-34.59,2275,20241210,33.85,3325,-8.42,20250117,2495,22.04,20250102,4655,-34.59,20240529,2275,33.85,20241210,3.96,N,006910,500,245 억,,758986,N,N,0,N,00,N
20250219,150224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3050,-30,5,-0.97,1102385450,359922,39.22,3120,3120,3040,4000,2160,3080,3062.85,1.54,0,30504,3176,3127,3061,3012,2946,3152,3037,246,920,500,2210,5,1,49129824,1498,34.27,1.76,12,0.73,89.00,1733.00,4655,20240529,-34.48,2275,20241210,34.07,3325,-8.27,20250117,2495,22.24,20250102,4655,-34.48,20240529,2275,34.07,20241210,3.96,N,006910,500,245 억,,758986,N,N,0,N,00,N
20250219,140223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3055,-25,5,-0.81,1025652090,334731,36.47,3120,3120,3040,4000,2160,3080,3064.11,1.54,0,26537,3176,3127,3061,3012,2946,3152,3037,246,920,500,2210,5,1,49129824,1501,34.33,1.76,12,0.68,89.00,1733.00,4655,20240529,-34.37,2275,20241210,34.29,3325,-8.12,20250117,2495,22.44,20250102,4655,-34.37,20240529,2275,34.29,20241210,3.96,N,006910,500,245 억,,758986,N,N,0,N,00,N
20250219,130223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3050,-30,5,-0.97,980095505,319832,34.85,3120,3120,3040,4000,2160,3080,3064.41,1.54,0,23145,3176,3127,3061,3012,2946,3152,3037,246,920,500,2210,5,1,49129824,1498,34.27,1.76,12,0.65,89.00,1733.00,4655,20240529,-34.48,2275,20241210,34.07,3325,-8.27,20250117,2495,22.24,20250102,4655,-34.48,20240529,2275,34.07,20241210,3.96,N,006910,500,245 억,,758986,N,N,0,N,00,N
20250219,120223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3070,-10,5,-0.32,871511600,284339,30.98,3120,3120,3040,4000,2160,3080,3065.04,1.54,0,21602,3176,3127,3061,3012,2946,3152,3037,246,920,500,2210,5,1,49129824,1508,34.49,1.77,12,0.58,89.00,1733.00,4655,20240529,-34.05,2275,20241210,34.95,3325,-7.67,20250117,2495,23.05,20250102,4655,-34.05,20240529,2275,34.95,20241210,3.96,N,006910,500,245 억,,758986,N,N,0,N,00,N
20250219,110223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3060,-20,5,-0.65,738806075,240896,26.25,3120,3120,3040,4000,2160,3080,3066.91,1.54,0,3928,3176,3127,3061,3012,2946,3152,3037,246,920,500,2210,5,1,49129824,1503,34.38,1.77,12,0.49,89.00,1733.00,4655,20240529,-34.26,2275,20241210,34.51,3325,-7.97,20250117,2495,22.65,20250102,4655,-34.26,20240529,2275,34.51,20241210,3.96,N,006910,500,245 억,,758986,N,N,0,N,00,N
20250219,100223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3060,-20,5,-0.65,492538940,160179,17.45,3120,3120,3055,4000,2160,3080,3074.93,1.54,0,-12292,3176,3127,3061,3012,2946,3152,3037,246,920,500,2210,5,1,49129824,1503,34.38,1.77,12,0.33,89.00,1733.00,4655,20240529,-34.26,2275,20241210,34.51,3325,-7.97,20250117,2495,22.65,20250102,4655,-34.26,20240529,2275,34.51,20241210,3.96,N,006910,500,245 억,,758986,N,N,0,N,00,N
20250219,090224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3080,0,3,0.00,107786510,34827,3.79,3120,3120,3055,4000,2160,3080,3094.91,1.54,0,-12828,3176,3127,3061,3012,2946,3152,3037,246,920,500,2210,5,1,49129824,1513,34.61,1.78,12,0.07,89.00,1733.00,4655,20240529,-33.83,2275,20241210,35.38,3325,-7.37,20250117,2495,23.45,20250102,4655,-33.83,20240529,2275,35.38,20241210,3.96,N,006910,500,245 억,,758986,N,N,0,N,00,N
20250218,160223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3080,100,2,3.36,2762401840,900958,213.50,3010,3110,2995,3870,2090,2980,3066.06,1.39,0,78318,3086,3032,2946,2892,2806,3060,2920,246,890,500,2140,5,1,49129824,1513,34.61,1.78,12,1.83,89.00,1733.00,4655,20240529,-33.83,2275,20241210,35.38,3325,-7.37,20250117,2495,23.45,20250102,4655,-33.83,20240529,2275,35.38,20241210,3.86,N,006910,500,245 억,,681438,N,N,0,N,00,N
20250218,150223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3080,100,2,3.36,2687754675,876689,207.75,3010,3110,2995,3870,2090,2980,3065.80,1.39,0,74463,3086,3032,2946,2892,2806,3060,2920,246,890,500,2140,5,1,49129824,1513,34.61,1.78,12,1.78,89.00,1733.00,4655,20240529,-33.83,2275,20241210,35.38,3325,-7.37,20250117,2495,23.45,20250102,4655,-33.83,20240529,2275,35.38,20241210,3.86,N,006910,500,245 억,,681438,N,N,0,N,00,N
20250218,140224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3075,95,2,3.19,2499466035,815489,193.25,3010,3110,2995,3870,2090,2980,3064.99,1.39,0,73679,3086,3032,2946,2892,2806,3060,2920,246,890,500,2140,5,1,49129824,1511,34.55,1.77,12,1.66,89.00,1733.00,4655,20240529,-33.94,2275,20241210,35.16,3325,-7.52,20250117,2495,23.25,20250102,4655,-33.94,20240529,2275,35.16,20241210,3.86,N,006910,500,245 억,,681438,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 20250219 160222 55 60.00 KOSDAQ 금속 N N N Y 60 N 3045 -35 5 -1.14 1144858050 373866 40.74 3120 3120 3040 4000 2160 3080 3062.24 1.54 0 28967 3176 3127 3061 3012 2946 3152 3037 246 920 500 2210 5 1 49129824 1496 34.21 1.76 12 0.76 89.00 1733.00 4655 20240529 -34.59 2275 20241210 33.85 3325 -8.42 20250117 2495 22.04 20250102 4655 -34.59 20240529 2275 33.85 20241210 3.96 N 006910 500 245 억 758986 N N 0 N 00 N
3 20250219 150224 55 60.00 KOSDAQ 금속 N N N Y 60 N 3050 -30 5 -0.97 1102385450 359922 39.22 3120 3120 3040 4000 2160 3080 3062.85 1.54 0 30504 3176 3127 3061 3012 2946 3152 3037 246 920 500 2210 5 1 49129824 1498 34.27 1.76 12 0.73 89.00 1733.00 4655 20240529 -34.48 2275 20241210 34.07 3325 -8.27 20250117 2495 22.24 20250102 4655 -34.48 20240529 2275 34.07 20241210 3.96 N 006910 500 245 억 758986 N N 0 N 00 N
4 20250219 140223 55 60.00 KOSDAQ 금속 N N N Y 60 N 3055 -25 5 -0.81 1025652090 334731 36.47 3120 3120 3040 4000 2160 3080 3064.11 1.54 0 26537 3176 3127 3061 3012 2946 3152 3037 246 920 500 2210 5 1 49129824 1501 34.33 1.76 12 0.68 89.00 1733.00 4655 20240529 -34.37 2275 20241210 34.29 3325 -8.12 20250117 2495 22.44 20250102 4655 -34.37 20240529 2275 34.29 20241210 3.96 N 006910 500 245 억 758986 N N 0 N 00 N
5 20250219 130223 55 60.00 KOSDAQ 금속 N N N Y 60 N 3050 -30 5 -0.97 980095505 319832 34.85 3120 3120 3040 4000 2160 3080 3064.41 1.54 0 23145 3176 3127 3061 3012 2946 3152 3037 246 920 500 2210 5 1 49129824 1498 34.27 1.76 12 0.65 89.00 1733.00 4655 20240529 -34.48 2275 20241210 34.07 3325 -8.27 20250117 2495 22.24 20250102 4655 -34.48 20240529 2275 34.07 20241210 3.96 N 006910 500 245 억 758986 N N 0 N 00 N
6 20250219 120223 55 60.00 KOSDAQ 금속 N N N Y 60 N 3070 -10 5 -0.32 871511600 284339 30.98 3120 3120 3040 4000 2160 3080 3065.04 1.54 0 21602 3176 3127 3061 3012 2946 3152 3037 246 920 500 2210 5 1 49129824 1508 34.49 1.77 12 0.58 89.00 1733.00 4655 20240529 -34.05 2275 20241210 34.95 3325 -7.67 20250117 2495 23.05 20250102 4655 -34.05 20240529 2275 34.95 20241210 3.96 N 006910 500 245 억 758986 N N 0 N 00 N
7 20250219 110223 55 60.00 KOSDAQ 금속 N N N Y 60 N 3060 -20 5 -0.65 738806075 240896 26.25 3120 3120 3040 4000 2160 3080 3066.91 1.54 0 3928 3176 3127 3061 3012 2946 3152 3037 246 920 500 2210 5 1 49129824 1503 34.38 1.77 12 0.49 89.00 1733.00 4655 20240529 -34.26 2275 20241210 34.51 3325 -7.97 20250117 2495 22.65 20250102 4655 -34.26 20240529 2275 34.51 20241210 3.96 N 006910 500 245 억 758986 N N 0 N 00 N
8 20250219 100223 55 60.00 KOSDAQ 금속 N N N Y 60 N 3060 -20 5 -0.65 492538940 160179 17.45 3120 3120 3055 4000 2160 3080 3074.93 1.54 0 -12292 3176 3127 3061 3012 2946 3152 3037 246 920 500 2210 5 1 49129824 1503 34.38 1.77 12 0.33 89.00 1733.00 4655 20240529 -34.26 2275 20241210 34.51 3325 -7.97 20250117 2495 22.65 20250102 4655 -34.26 20240529 2275 34.51 20241210 3.96 N 006910 500 245 억 758986 N N 0 N 00 N
9 20250219 090224 55 60.00 KOSDAQ 금속 N N N Y 60 N 3080 0 3 0.00 107786510 34827 3.79 3120 3120 3055 4000 2160 3080 3094.91 1.54 0 -12828 3176 3127 3061 3012 2946 3152 3037 246 920 500 2210 5 1 49129824 1513 34.61 1.78 12 0.07 89.00 1733.00 4655 20240529 -33.83 2275 20241210 35.38 3325 -7.37 20250117 2495 23.45 20250102 4655 -33.83 20240529 2275 35.38 20241210 3.96 N 006910 500 245 억 758986 N N 0 N 00 N
10 20250218 160223 55 60.00 KOSDAQ 금속 N N N Y 60 N 3080 100 2 3.36 2762401840 900958 213.50 3010 3110 2995 3870 2090 2980 3066.06 1.39 0 78318 3086 3032 2946 2892 2806 3060 2920 246 890 500 2140 5 1 49129824 1513 34.61 1.78 12 1.83 89.00 1733.00 4655 20240529 -33.83 2275 20241210 35.38 3325 -7.37 20250117 2495 23.45 20250102 4655 -33.83 20240529 2275 35.38 20241210 3.86 N 006910 500 245 억 681438 N N 0 N 00 N
11 20250218 150223 55 60.00 KOSDAQ 금속 N N N Y 60 N 3080 100 2 3.36 2687754675 876689 207.75 3010 3110 2995 3870 2090 2980 3065.80 1.39 0 74463 3086 3032 2946 2892 2806 3060 2920 246 890 500 2140 5 1 49129824 1513 34.61 1.78 12 1.78 89.00 1733.00 4655 20240529 -33.83 2275 20241210 35.38 3325 -7.37 20250117 2495 23.45 20250102 4655 -33.83 20240529 2275 35.38 20241210 3.86 N 006910 500 245 억 681438 N N 0 N 00 N
12 20250218 140224 55 60.00 KOSDAQ 금속 N N N Y 60 N 3075 95 2 3.19 2499466035 815489 193.25 3010 3110 2995 3870 2090 2980 3064.99 1.39 0 73679 3086 3032 2946 2892 2806 3060 2920 246 890 500 2140 5 1 49129824 1511 34.55 1.77 12 1.66 89.00 1733.00 4655 20240529 -33.94 2275 20241210 35.16 3325 -7.52 20250117 2495 23.25 20250102 4655 -33.94 20240529 2275 35.16 20241210 3.86 N 006910 500 245 억 681438 N N 0 N 00 N