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
073640/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
20250218,160637,58,100.00,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,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250218,150638,58,100.00,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,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250218,140638,58,100.00,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,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250218,130636,58,100.00,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,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250218,120637,58,100.00,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,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250218,110636,58,100.00,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,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250218,100636,58,100.00,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,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250218,090638,58,100.00,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,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250217,160636,58,100.00,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,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250217,150635,58,100.00,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,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250217,140635,58,100.00,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,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,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 20250218 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 1713 20240227 -61.82 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 1713 -61.82 20240227 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
3 20250218 150638 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 1713 20240227 -61.82 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 1713 -61.82 20240227 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
4 20250218 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 1713 20240227 -61.82 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 1713 -61.82 20240227 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
5 20250218 130636 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 1713 20240227 -61.82 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 1713 -61.82 20240227 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
6 20250218 120637 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 1713 20240227 -61.82 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 1713 -61.82 20240227 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
7 20250218 110636 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 1713 20240227 -61.82 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 1713 -61.82 20240227 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
8 20250218 100636 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 1713 20240227 -61.82 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 1713 -61.82 20240227 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
9 20250218 090638 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 1713 20240227 -61.82 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 1713 -61.82 20240227 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
10 20250217 160636 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 1713 20240227 -61.82 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 1713 -61.82 20240227 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
11 20250217 150635 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 1713 20240227 -61.82 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 1713 -61.82 20240227 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
12 20250217 140635 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 1713 20240227 -61.82 654 20240319 0.00 654 0.00 20250102 654 0.00 20250102 1713 -61.82 20240227 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N