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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073640/price/prices-20250501.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
20250513,160605,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250513,150613,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250513,140614,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250513,130614,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250513,120616,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250513,110615,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250513,100617,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250513,090619,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240429,0.00,654,20240429,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250512,160604,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240426,0.00,654,20240426,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250512,150610,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240426,0.00,654,20240426,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250512,140609,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240426,0.00,654,20240426,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240513,654,0.00,20240513,0.00,Y,073640,100,106 억,,668753,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 20250513 160605 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240429 0.00 654 20240429 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240513 654 0.00 20240513 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
3 20250513 150613 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240429 0.00 654 20240429 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240513 654 0.00 20240513 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
4 20250513 140614 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240429 0.00 654 20240429 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240513 654 0.00 20240513 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
5 20250513 130614 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240429 0.00 654 20240429 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240513 654 0.00 20240513 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
6 20250513 120616 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240429 0.00 654 20240429 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240513 654 0.00 20240513 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
7 20250513 110615 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240429 0.00 654 20240429 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240513 654 0.00 20240513 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
8 20250513 100617 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240429 0.00 654 20240429 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240513 654 0.00 20240513 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
9 20250513 090619 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240429 0.00 654 20240429 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240513 654 0.00 20240513 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
10 20250512 160604 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240426 0.00 654 20240426 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240513 654 0.00 20240513 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
11 20250512 150610 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240426 0.00 654 20240426 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240513 654 0.00 20240513 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
12 20250512 140609 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.63 0 0 654 654 654 654 654 654 654 106 196 100 0 1 1 106378770 696 -6.41 0.91 12 0.00 -102.00 722.00 654 20240426 0.00 654 20240426 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240513 654 0.00 20240513 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N