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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160619,58,100.00,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,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250307,150622,58,100.00,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,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250307,140620,58,100.00,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,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250307,130621,58,100.00,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,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250307,120621,58,100.00,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,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250307,110620,58,100.00,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,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250307,100618,58,100.00,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,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250307,090622,58,100.00,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,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250306,160617,58,100.00,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,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250306,150616,58,100.00,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,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N
20250306,140615,58,100.00,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,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1150,-43.13,20240308,654,0.00,20240319,0.00,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 20250307 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 -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 1150 -43.13 20240308 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
3 20250307 150622 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 1150 -43.13 20240308 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
4 20250307 140620 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 1150 -43.13 20240308 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
5 20250307 130621 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 1150 -43.13 20240308 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
6 20250307 120621 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 1150 -43.13 20240308 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
7 20250307 110620 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 1150 -43.13 20240308 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
8 20250307 100618 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 1150 -43.13 20240308 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
9 20250307 090622 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 1150 -43.13 20240308 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
10 20250306 160617 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 1150 -43.13 20240308 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
11 20250306 150616 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 1150 -43.13 20240308 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N
12 20250306 140615 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 1150 -43.13 20240308 654 0.00 20240319 0.00 N 073640 100 106 억 668829 N N 0 N 00 N