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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006910/price/prices-20250301.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
20250306,160218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2835,-60,5,-2.07,387246242,135300,73.10,2905,2915,2830,3760,2030,2895,2862.14,1.58,0,-39680,2968,2931,2868,2831,2768,2950,2850,246,865,500,2080,5,1,49129824,1393,31.85,1.64,12,0.28,89.00,1733.00,4655,20240529,-39.10,2275,20241210,24.62,3325,-14.74,20250117,2495,13.63,20250102,4655,-39.10,20240529,2275,24.62,20241210,3.80,N,006910,500,245 억,,776923,N,N,119,N,00,N
20250306,150218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2835,-60,5,-2.07,373427847,130429,70.47,2905,2915,2830,3760,2030,2895,2863.07,1.58,0,-39189,2968,2931,2868,2831,2768,2950,2850,246,865,500,2080,5,1,49129824,1393,31.85,1.64,12,0.27,89.00,1733.00,4655,20240529,-39.10,2275,20241210,24.62,3325,-14.74,20250117,2495,13.63,20250102,4655,-39.10,20240529,2275,24.62,20241210,3.80,N,006910,500,245 억,,776923,N,N,0,N,00,N
20250306,140218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2850,-45,5,-1.55,293478615,102274,55.25,2905,2915,2850,3760,2030,2895,2869.53,1.58,0,-24646,2968,2931,2868,2831,2768,2950,2850,246,865,500,2080,5,1,49129824,1400,32.02,1.64,12,0.21,89.00,1733.00,4655,20240529,-38.78,2275,20241210,25.27,3325,-14.29,20250117,2495,14.23,20250102,4655,-38.78,20240529,2275,25.27,20241210,3.80,N,006910,500,245 억,,776923,N,N,0,N,00,N
20250306,130217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2870,-25,5,-0.86,224910430,78285,42.29,2905,2915,2855,3760,2030,2895,2872.97,1.58,0,-8003,2968,2931,2868,2831,2768,2950,2850,246,865,500,2080,5,1,49129824,1410,32.25,1.66,12,0.16,89.00,1733.00,4655,20240529,-38.35,2275,20241210,26.15,3325,-13.68,20250117,2495,15.03,20250102,4655,-38.35,20240529,2275,26.15,20241210,3.80,N,006910,500,245 억,,776923,N,N,0,N,00,N
20250306,120218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2865,-30,5,-1.04,192542940,66975,36.18,2905,2915,2855,3760,2030,2895,2874.85,1.58,0,-950,2968,2931,2868,2831,2768,2950,2850,246,865,500,2080,5,1,49129824,1408,32.19,1.65,12,0.14,89.00,1733.00,4655,20240529,-38.45,2275,20241210,25.93,3325,-13.83,20250117,2495,14.83,20250102,4655,-38.45,20240529,2275,25.93,20241210,3.80,N,006910,500,245 억,,776923,N,N,0,N,00,N
20250306,110217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2870,-25,5,-0.86,147957270,51441,27.79,2905,2915,2855,3760,2030,2895,2876.25,1.58,0,-3405,2968,2931,2868,2831,2768,2950,2850,246,865,500,2080,5,1,49129824,1410,32.25,1.66,12,0.10,89.00,1733.00,4655,20240529,-38.35,2275,20241210,26.15,3325,-13.68,20250117,2495,15.03,20250102,4655,-38.35,20240529,2275,26.15,20241210,3.80,N,006910,500,245 억,,776923,N,N,0,N,00,N
20250306,100218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2885,-10,5,-0.35,88575135,30724,16.60,2905,2915,2870,3760,2030,2895,2882.93,1.58,0,-1074,2968,2931,2868,2831,2768,2950,2850,246,865,500,2080,5,1,49129824,1417,32.42,1.66,12,0.06,89.00,1733.00,4655,20240529,-38.02,2275,20241210,26.81,3325,-13.23,20250117,2495,15.63,20250102,4655,-38.02,20240529,2275,26.81,20241210,3.80,N,006910,500,245 억,,776923,N,N,0,N,00,N
20250306,090218,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2915,20,2,0.69,2918380,1005,0.54,2905,2915,2895,3760,2030,2895,2903.86,1.58,0,-702,2968,2931,2868,2831,2768,2950,2850,246,865,500,2080,5,1,49129824,1432,32.75,1.68,12,0.00,89.00,1733.00,4655,20240529,-37.38,2275,20241210,28.13,3325,-12.33,20250117,2495,16.83,20250102,4655,-37.38,20240529,2275,28.13,20241210,3.80,N,006910,500,245 억,,776923,N,N,0,N,00,N
20250305,160216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2895,90,2,3.21,522851385,183227,92.76,2805,2905,2805,3645,1965,2805,2853.56,1.45,0,67312,2888,2846,2788,2746,2688,2867,2767,246,840,500,2010,5,1,49129824,1422,32.53,1.67,12,0.37,89.00,1733.00,4655,20240529,-37.81,2275,20241210,27.25,3325,-12.93,20250117,2495,16.03,20250102,4655,-37.81,20240529,2275,27.25,20241210,3.98,N,006910,500,245 억,,710445,N,N,116,N,00,N
20250305,150217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2885,80,2,2.85,475877655,166956,84.52,2805,2905,2805,3645,1965,2805,2850.32,1.45,0,62919,2888,2846,2788,2746,2688,2867,2767,246,840,500,2010,5,1,49129824,1417,32.42,1.66,12,0.34,89.00,1733.00,4655,20240529,-38.02,2275,20241210,26.81,3325,-13.23,20250117,2495,15.63,20250102,4655,-38.02,20240529,2275,26.81,20241210,3.98,N,006910,500,245 억,,710445,N,N,116,N,00,N
20250305,140216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2875,70,2,2.50,406267326,142852,72.32,2805,2875,2805,3645,1965,2805,2843.97,1.45,0,58721,2888,2846,2788,2746,2688,2867,2767,246,840,500,2010,5,1,49129824,1412,32.30,1.66,12,0.29,89.00,1733.00,4655,20240529,-38.24,2275,20241210,26.37,3325,-13.53,20250117,2495,15.23,20250102,4655,-38.24,20240529,2275,26.37,20241210,3.98,N,006910,500,245 억,,710445,N,N,116,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 20250306 160218 55 60.00 KOSDAQ 금속 N N N Y 60 N 2835 -60 5 -2.07 387246242 135300 73.10 2905 2915 2830 3760 2030 2895 2862.14 1.58 0 -39680 2968 2931 2868 2831 2768 2950 2850 246 865 500 2080 5 1 49129824 1393 31.85 1.64 12 0.28 89.00 1733.00 4655 20240529 -39.10 2275 20241210 24.62 3325 -14.74 20250117 2495 13.63 20250102 4655 -39.10 20240529 2275 24.62 20241210 3.80 N 006910 500 245 억 776923 N N 119 N 00 N
3 20250306 150218 55 60.00 KOSDAQ 금속 N N N Y 60 N 2835 -60 5 -2.07 373427847 130429 70.47 2905 2915 2830 3760 2030 2895 2863.07 1.58 0 -39189 2968 2931 2868 2831 2768 2950 2850 246 865 500 2080 5 1 49129824 1393 31.85 1.64 12 0.27 89.00 1733.00 4655 20240529 -39.10 2275 20241210 24.62 3325 -14.74 20250117 2495 13.63 20250102 4655 -39.10 20240529 2275 24.62 20241210 3.80 N 006910 500 245 억 776923 N N 0 N 00 N
4 20250306 140218 55 60.00 KOSDAQ 금속 N N N Y 60 N 2850 -45 5 -1.55 293478615 102274 55.25 2905 2915 2850 3760 2030 2895 2869.53 1.58 0 -24646 2968 2931 2868 2831 2768 2950 2850 246 865 500 2080 5 1 49129824 1400 32.02 1.64 12 0.21 89.00 1733.00 4655 20240529 -38.78 2275 20241210 25.27 3325 -14.29 20250117 2495 14.23 20250102 4655 -38.78 20240529 2275 25.27 20241210 3.80 N 006910 500 245 억 776923 N N 0 N 00 N
5 20250306 130217 55 60.00 KOSDAQ 금속 N N N Y 60 N 2870 -25 5 -0.86 224910430 78285 42.29 2905 2915 2855 3760 2030 2895 2872.97 1.58 0 -8003 2968 2931 2868 2831 2768 2950 2850 246 865 500 2080 5 1 49129824 1410 32.25 1.66 12 0.16 89.00 1733.00 4655 20240529 -38.35 2275 20241210 26.15 3325 -13.68 20250117 2495 15.03 20250102 4655 -38.35 20240529 2275 26.15 20241210 3.80 N 006910 500 245 억 776923 N N 0 N 00 N
6 20250306 120218 55 60.00 KOSDAQ 금속 N N N Y 60 N 2865 -30 5 -1.04 192542940 66975 36.18 2905 2915 2855 3760 2030 2895 2874.85 1.58 0 -950 2968 2931 2868 2831 2768 2950 2850 246 865 500 2080 5 1 49129824 1408 32.19 1.65 12 0.14 89.00 1733.00 4655 20240529 -38.45 2275 20241210 25.93 3325 -13.83 20250117 2495 14.83 20250102 4655 -38.45 20240529 2275 25.93 20241210 3.80 N 006910 500 245 억 776923 N N 0 N 00 N
7 20250306 110217 55 60.00 KOSDAQ 금속 N N N Y 60 N 2870 -25 5 -0.86 147957270 51441 27.79 2905 2915 2855 3760 2030 2895 2876.25 1.58 0 -3405 2968 2931 2868 2831 2768 2950 2850 246 865 500 2080 5 1 49129824 1410 32.25 1.66 12 0.10 89.00 1733.00 4655 20240529 -38.35 2275 20241210 26.15 3325 -13.68 20250117 2495 15.03 20250102 4655 -38.35 20240529 2275 26.15 20241210 3.80 N 006910 500 245 억 776923 N N 0 N 00 N
8 20250306 100218 55 60.00 KOSDAQ 금속 N N N Y 60 N 2885 -10 5 -0.35 88575135 30724 16.60 2905 2915 2870 3760 2030 2895 2882.93 1.58 0 -1074 2968 2931 2868 2831 2768 2950 2850 246 865 500 2080 5 1 49129824 1417 32.42 1.66 12 0.06 89.00 1733.00 4655 20240529 -38.02 2275 20241210 26.81 3325 -13.23 20250117 2495 15.63 20250102 4655 -38.02 20240529 2275 26.81 20241210 3.80 N 006910 500 245 억 776923 N N 0 N 00 N
9 20250306 090218 55 60.00 KOSDAQ 금속 N N N Y 60 N 2915 20 2 0.69 2918380 1005 0.54 2905 2915 2895 3760 2030 2895 2903.86 1.58 0 -702 2968 2931 2868 2831 2768 2950 2850 246 865 500 2080 5 1 49129824 1432 32.75 1.68 12 0.00 89.00 1733.00 4655 20240529 -37.38 2275 20241210 28.13 3325 -12.33 20250117 2495 16.83 20250102 4655 -37.38 20240529 2275 28.13 20241210 3.80 N 006910 500 245 억 776923 N N 0 N 00 N
10 20250305 160216 55 60.00 KOSDAQ 금속 N N N Y 60 N 2895 90 2 3.21 522851385 183227 92.76 2805 2905 2805 3645 1965 2805 2853.56 1.45 0 67312 2888 2846 2788 2746 2688 2867 2767 246 840 500 2010 5 1 49129824 1422 32.53 1.67 12 0.37 89.00 1733.00 4655 20240529 -37.81 2275 20241210 27.25 3325 -12.93 20250117 2495 16.03 20250102 4655 -37.81 20240529 2275 27.25 20241210 3.98 N 006910 500 245 억 710445 N N 116 N 00 N
11 20250305 150217 55 60.00 KOSDAQ 금속 N N N Y 60 N 2885 80 2 2.85 475877655 166956 84.52 2805 2905 2805 3645 1965 2805 2850.32 1.45 0 62919 2888 2846 2788 2746 2688 2867 2767 246 840 500 2010 5 1 49129824 1417 32.42 1.66 12 0.34 89.00 1733.00 4655 20240529 -38.02 2275 20241210 26.81 3325 -13.23 20250117 2495 15.63 20250102 4655 -38.02 20240529 2275 26.81 20241210 3.98 N 006910 500 245 억 710445 N N 116 N 00 N
12 20250305 140216 55 60.00 KOSDAQ 금속 N N N Y 60 N 2875 70 2 2.50 406267326 142852 72.32 2805 2875 2805 3645 1965 2805 2843.97 1.45 0 58721 2888 2846 2788 2746 2688 2867 2767 246 840 500 2010 5 1 49129824 1412 32.30 1.66 12 0.29 89.00 1733.00 4655 20240529 -38.24 2275 20241210 26.37 3325 -13.53 20250117 2495 15.23 20250102 4655 -38.24 20240529 2275 26.37 20241210 3.98 N 006910 500 245 억 710445 N N 116 N 00 N