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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160659,58,100.00,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,-25.00,883.00,1068,20240311,-38.76,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240321,654,0.00,20240321,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250321,150643,58,100.00,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,-25.00,883.00,1068,20240311,-38.76,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240321,654,0.00,20240321,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250321,140644,58,100.00,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,-25.00,883.00,1068,20240311,-38.76,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240321,654,0.00,20240321,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250321,130644,58,100.00,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,-25.00,883.00,1068,20240311,-38.76,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240321,654,0.00,20240321,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250321,120645,58,100.00,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,-25.00,883.00,1068,20240311,-38.76,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240321,654,0.00,20240321,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250321,110644,58,100.00,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,-25.00,883.00,1068,20240311,-38.76,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240321,654,0.00,20240321,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250321,100644,58,100.00,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,-25.00,883.00,1068,20240311,-38.76,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240321,654,0.00,20240321,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250321,090647,58,100.00,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,-25.00,883.00,1068,20240311,-38.76,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240321,654,0.00,20240321,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250320,160936,58,100.00,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,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240320,654,0.00,20240320,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250320,150643,58,100.00,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,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240320,654,0.00,20240320,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250320,140645,58,100.00,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,-43.13,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240320,654,0.00,20240320,0.00,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 20250321 160659 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 1068 20240311 -38.76 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240321 654 0.00 20240321 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
3 20250321 150643 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 1068 20240311 -38.76 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240321 654 0.00 20240321 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
4 20250321 140644 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 1068 20240311 -38.76 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240321 654 0.00 20240321 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
5 20250321 130644 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 1068 20240311 -38.76 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240321 654 0.00 20240321 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
6 20250321 120645 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 1068 20240311 -38.76 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240321 654 0.00 20240321 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
7 20250321 110644 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 1068 20240311 -38.76 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240321 654 0.00 20240321 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
8 20250321 100644 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 1068 20240311 -38.76 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240321 654 0.00 20240321 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
9 20250321 090647 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 1068 20240311 -38.76 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 654 0.00 20240321 654 0.00 20240321 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
10 20250320 160936 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 654 0.00 20240320 654 0.00 20240320 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
11 20250320 150643 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 654 0.00 20240320 654 0.00 20240320 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
12 20250320 140645 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 654 0.00 20240320 654 0.00 20240320 0.00 N 073640 100 106 억 668829 N N 0 N 00 N