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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073640/price/prices-20250401.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
20250422,160619,58,100.00,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,-102.00,722.00,654,20240411,0.00,654,20240411,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250422,150631,58,100.00,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,-102.00,722.00,654,20240411,0.00,654,20240411,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250422,140630,58,100.00,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,-102.00,722.00,654,20240411,0.00,654,20240411,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250422,130628,58,100.00,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,-102.00,722.00,654,20240411,0.00,654,20240411,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250422,120629,58,100.00,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,-102.00,722.00,654,20240411,0.00,654,20240411,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250422,110629,58,100.00,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,-102.00,722.00,654,20240411,0.00,654,20240411,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250422,100629,58,100.00,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,-102.00,722.00,654,20240411,0.00,654,20240411,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250422,090631,58,100.00,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,-102.00,722.00,654,20240411,0.00,654,20240411,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N
20250421,160616,58,100.00,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,-102.00,722.00,654,20240409,0.00,654,20240409,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N
20250421,150627,58,100.00,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,-102.00,722.00,654,20240409,0.00,654,20240409,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N
20250421,140628,58,100.00,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,-102.00,722.00,654,20240409,0.00,654,20240409,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,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 20250422 160619 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 20240411 0.00 654 20240411 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240422 654 0.00 20240422 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
3 20250422 150631 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 20240411 0.00 654 20240411 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240422 654 0.00 20240422 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
4 20250422 140630 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 20240411 0.00 654 20240411 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240422 654 0.00 20240422 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
5 20250422 130628 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 20240411 0.00 654 20240411 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240422 654 0.00 20240422 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
6 20250422 120629 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 20240411 0.00 654 20240411 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240422 654 0.00 20240422 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
7 20250422 110629 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 20240411 0.00 654 20240411 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240422 654 0.00 20240422 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
8 20250422 100629 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 20240411 0.00 654 20240411 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240422 654 0.00 20240422 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
9 20250422 090631 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 20240411 0.00 654 20240411 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240422 654 0.00 20240422 0.00 Y 073640 100 106 억 668753 N N 0 N 00 N
10 20250421 160616 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 20240409 0.00 654 20240409 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240422 654 0.00 20240422 0.00 Y 073640 100 106 억 668829 N N 0 N 00 N
11 20250421 150627 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 20240409 0.00 654 20240409 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240422 654 0.00 20240422 0.00 Y 073640 100 106 억 668829 N N 0 N 00 N
12 20250421 140628 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 20240409 0.00 654 20240409 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240422 654 0.00 20240422 0.00 Y 073640 100 106 억 668829 N N 0 N 00 N