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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073640/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
20250318,160638,58,100.00,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,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250318,150641,58,100.00,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,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250318,140639,58,100.00,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,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250318,130638,58,100.00,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,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250318,120639,58,100.00,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,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250318,110637,58,100.00,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,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250318,100640,58,100.00,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,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250318,090641,58,100.00,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,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250317,160637,58,100.00,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,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250317,150636,58,100.00,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,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250317,140638,58,100.00,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,-26.16,0.74,12,0.00,-25.00,883.00,1150,20240308,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,951,-31.23,20240318,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,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 20250318 160638 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 -26.16 0.74 12 0.00 -25.00 883.00 1150 20240308 -43.13 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 951 -31.23 20240318 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
3 20250318 150641 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 -26.16 0.74 12 0.00 -25.00 883.00 1150 20240308 -43.13 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 951 -31.23 20240318 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
4 20250318 140639 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 -26.16 0.74 12 0.00 -25.00 883.00 1150 20240308 -43.13 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 951 -31.23 20240318 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
5 20250318 130638 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 -26.16 0.74 12 0.00 -25.00 883.00 1150 20240308 -43.13 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 951 -31.23 20240318 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
6 20250318 120639 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 -26.16 0.74 12 0.00 -25.00 883.00 1150 20240308 -43.13 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 951 -31.23 20240318 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
7 20250318 110637 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 -26.16 0.74 12 0.00 -25.00 883.00 1150 20240308 -43.13 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 951 -31.23 20240318 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
8 20250318 100640 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 -26.16 0.74 12 0.00 -25.00 883.00 1150 20240308 -43.13 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 951 -31.23 20240318 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
9 20250318 090641 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 -26.16 0.74 12 0.00 -25.00 883.00 1150 20240308 -43.13 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 951 -31.23 20240318 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
10 20250317 160637 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 -26.16 0.74 12 0.00 -25.00 883.00 1150 20240308 -43.13 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 951 -31.23 20240318 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
11 20250317 150636 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 -26.16 0.74 12 0.00 -25.00 883.00 1150 20240308 -43.13 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 951 -31.23 20240318 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
12 20250317 140638 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 -26.16 0.74 12 0.00 -25.00 883.00 1150 20240308 -43.13 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 951 -31.23 20240318 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N