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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130222,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3080,100,2,3.36,2375733610,775153,183.69,3010,3110,2995,3870,2090,2980,3064.86,1.39,0,66920,3086,3032,2946,2892,2806,3060,2920,246,890,500,2140,5,1,49129824,1513,34.61,1.78,12,1.58,89.00,1733.00,4655,20240529,-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
20250218,120223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3085,105,2,3.52,2138745910,698340,165.49,3010,3110,2995,3870,2090,2980,3062.61,1.39,0,32473,3086,3032,2946,2892,2806,3060,2920,246,890,500,2140,5,1,49129824,1516,34.66,1.78,12,1.42,89.00,1733.00,4655,20240529,-33.73,2275,20241210,35.60,3325,-7.22,20250117,2495,23.65,20250102,4655,-33.73,20240529,2275,35.60,20241210,3.86,N,006910,500,245 억,,681438,N,N,0,N,00,N
20250218,110223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3075,95,2,3.19,1849779785,604566,143.27,3010,3110,2995,3870,2090,2980,3059.68,1.39,0,19977,3086,3032,2946,2892,2806,3060,2920,246,890,500,2140,5,1,49129824,1511,34.55,1.77,12,1.23,89.00,1733.00,4655,20240529,-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
20250218,100223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3050,70,2,2.35,1519473345,496930,117.76,3010,3110,2995,3870,2090,2980,3057.72,1.39,0,5639,3086,3032,2946,2892,2806,3060,2920,246,890,500,2140,5,1,49129824,1498,34.27,1.76,12,1.01,89.00,1733.00,4655,20240529,-34.48,2275,20241210,34.07,3325,-8.27,20250117,2495,22.24,20250102,4655,-34.48,20240529,2275,34.07,20241210,3.86,N,006910,500,245 억,,681438,N,N,0,N,00,N
20250218,090223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3025,45,2,1.51,106118545,35186,8.34,3010,3030,2995,3870,2090,2980,3015.93,1.39,0,7950,3086,3032,2946,2892,2806,3060,2920,246,890,500,2140,5,1,49129824,1486,33.99,1.75,12,0.07,89.00,1733.00,4655,20240529,-35.02,2275,20241210,32.97,3325,-9.02,20250117,2495,21.24,20250102,4655,-35.02,20240529,2275,32.97,20241210,3.86,N,006910,500,245 억,,681438,N,N,0,N,00,N
20250217,160222,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2980,0,3,0.00,1233860345,420365,52.96,2930,3000,2860,3870,2090,2980,2934.37,1.29,0,45446,3143,3061,2978,2896,2813,3102,2937,246,890,500,2140,5,1,49129824,1464,33.48,1.72,12,0.86,89.00,1733.00,4655,20240529,-35.98,2275,20241210,30.99,3325,-10.38,20250117,2495,19.44,20250102,4655,-35.98,20240529,2275,30.99,20241210,3.86,N,006910,500,245 억,,633493,N,N,0,N,00,N
20250217,150223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2975,-5,5,-0.17,1139212305,388588,48.96,2930,3000,2860,3870,2090,2980,2931.67,1.29,0,45024,3143,3061,2978,2896,2813,3102,2937,246,890,500,2140,5,1,49129824,1462,33.43,1.72,12,0.79,89.00,1733.00,4655,20240529,-36.09,2275,20241210,30.77,3325,-10.53,20250117,2495,19.24,20250102,4655,-36.09,20240529,2275,30.77,20241210,3.86,N,006910,500,245 억,,633493,N,N,0,N,00,N
20250217,140222,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2970,-10,5,-0.34,1056545890,360818,45.46,2930,3000,2860,3870,2090,2980,2928.20,1.29,0,38920,3143,3061,2978,2896,2813,3102,2937,246,890,500,2140,5,1,49129824,1459,33.37,1.71,12,0.73,89.00,1733.00,4655,20240529,-36.20,2275,20241210,30.55,3325,-10.68,20250117,2495,19.04,20250102,4655,-36.20,20240529,2275,30.55,20241210,3.86,N,006910,500,245 억,,633493,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 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
3 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
4 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
5 20250218 130222 55 60.00 KOSDAQ 금속 N N N Y 60 N 3080 100 2 3.36 2375733610 775153 183.69 3010 3110 2995 3870 2090 2980 3064.86 1.39 0 66920 3086 3032 2946 2892 2806 3060 2920 246 890 500 2140 5 1 49129824 1513 34.61 1.78 12 1.58 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
6 20250218 120223 55 60.00 KOSDAQ 금속 N N N Y 60 N 3085 105 2 3.52 2138745910 698340 165.49 3010 3110 2995 3870 2090 2980 3062.61 1.39 0 32473 3086 3032 2946 2892 2806 3060 2920 246 890 500 2140 5 1 49129824 1516 34.66 1.78 12 1.42 89.00 1733.00 4655 20240529 -33.73 2275 20241210 35.60 3325 -7.22 20250117 2495 23.65 20250102 4655 -33.73 20240529 2275 35.60 20241210 3.86 N 006910 500 245 억 681438 N N 0 N 00 N
7 20250218 110223 55 60.00 KOSDAQ 금속 N N N Y 60 N 3075 95 2 3.19 1849779785 604566 143.27 3010 3110 2995 3870 2090 2980 3059.68 1.39 0 19977 3086 3032 2946 2892 2806 3060 2920 246 890 500 2140 5 1 49129824 1511 34.55 1.77 12 1.23 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
8 20250218 100223 55 60.00 KOSDAQ 금속 N N N Y 60 N 3050 70 2 2.35 1519473345 496930 117.76 3010 3110 2995 3870 2090 2980 3057.72 1.39 0 5639 3086 3032 2946 2892 2806 3060 2920 246 890 500 2140 5 1 49129824 1498 34.27 1.76 12 1.01 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 3.86 N 006910 500 245 억 681438 N N 0 N 00 N
9 20250218 090223 55 60.00 KOSDAQ 금속 N N N Y 60 N 3025 45 2 1.51 106118545 35186 8.34 3010 3030 2995 3870 2090 2980 3015.93 1.39 0 7950 3086 3032 2946 2892 2806 3060 2920 246 890 500 2140 5 1 49129824 1486 33.99 1.75 12 0.07 89.00 1733.00 4655 20240529 -35.02 2275 20241210 32.97 3325 -9.02 20250117 2495 21.24 20250102 4655 -35.02 20240529 2275 32.97 20241210 3.86 N 006910 500 245 억 681438 N N 0 N 00 N
10 20250217 160222 55 60.00 KOSDAQ 금속 N N N Y 60 N 2980 0 3 0.00 1233860345 420365 52.96 2930 3000 2860 3870 2090 2980 2934.37 1.29 0 45446 3143 3061 2978 2896 2813 3102 2937 246 890 500 2140 5 1 49129824 1464 33.48 1.72 12 0.86 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 3.86 N 006910 500 245 억 633493 N N 0 N 00 N
11 20250217 150223 55 60.00 KOSDAQ 금속 N N N Y 60 N 2975 -5 5 -0.17 1139212305 388588 48.96 2930 3000 2860 3870 2090 2980 2931.67 1.29 0 45024 3143 3061 2978 2896 2813 3102 2937 246 890 500 2140 5 1 49129824 1462 33.43 1.72 12 0.79 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 3.86 N 006910 500 245 억 633493 N N 0 N 00 N
12 20250217 140222 55 60.00 KOSDAQ 금속 N N N Y 60 N 2970 -10 5 -0.34 1056545890 360818 45.46 2930 3000 2860 3870 2090 2980 2928.20 1.29 0 38920 3143 3061 2978 2896 2813 3102 2937 246 890 500 2140 5 1 49129824 1459 33.37 1.71 12 0.73 89.00 1733.00 4655 20240529 -36.20 2275 20241210 30.55 3325 -10.68 20250117 2495 19.04 20250102 4655 -36.20 20240529 2275 30.55 20241210 3.86 N 006910 500 245 억 633493 N N 0 N 00 N