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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076340/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
20250317,160640,57,100.00,KONEX,,,N,N,N,N, ,N,5580,350,2,6.69,0,0,0.00,0,0,0,6010,4450,5230,0.00,0.00,0,0,5230,5230,5230,5230,5230,5230,5230,24,780,500,3450,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.81,4800,20241024,16.25,5600,-0.36,20250124,5200,7.31,20250122,6400,-12.81,20240919,4800,16.25,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250317,150639,57,100.00,KONEX,,,N,N,N,N, ,N,5230,0,3,0.00,0,0,0.00,0,0,0,6010,4450,5230,0.00,0.00,0,0,5230,5230,5230,5230,5230,5230,5230,24,780,500,3450,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250317,140640,57,100.00,KONEX,,,N,N,N,N, ,N,5230,0,3,0.00,0,0,0.00,0,0,0,6010,4450,5230,0.00,0.00,0,0,5230,5230,5230,5230,5230,5230,5230,24,780,500,3450,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250317,130639,57,100.00,KONEX,,,N,N,N,N, ,N,5230,0,3,0.00,0,0,0.00,0,0,0,6010,4450,5230,0.00,0.00,0,0,5230,5230,5230,5230,5230,5230,5230,24,780,500,3450,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250317,120638,57,100.00,KONEX,,,N,N,N,N, ,N,5230,0,3,0.00,0,0,0.00,0,0,0,6010,4450,5230,0.00,0.00,0,0,5230,5230,5230,5230,5230,5230,5230,24,780,500,3450,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250317,110641,57,100.00,KONEX,,,N,N,N,N, ,N,5230,0,3,0.00,0,0,0.00,0,0,0,6010,4450,5230,0.00,0.00,0,0,5230,5230,5230,5230,5230,5230,5230,24,780,500,3450,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250317,100639,57,100.00,KONEX,,,N,N,N,N, ,N,5230,0,3,0.00,0,0,0.00,0,0,0,6010,4450,5230,0.00,0.00,0,0,5230,5230,5230,5230,5230,5230,5230,24,780,500,3450,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250317,090640,57,100.00,KONEX,,,N,N,N,N, ,N,5230,0,3,0.00,0,0,0.00,0,0,0,6010,4450,5230,0.00,0.00,0,0,5230,5230,5230,5230,5230,5230,5230,24,780,500,3450,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250314,160638,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-300,5,-5.42,52300,10,0.00,5230,5230,5230,6350,4710,5530,5230.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250314,150642,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-300,5,-5.42,52300,10,0.00,5230,5230,5230,6350,4710,5530,5230.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250314,140637,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-300,5,-5.42,52300,10,0.00,5230,5230,5230,6350,4710,5530,5230.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,255,3.89,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.28,4800,20241024,8.96,5600,-6.61,20250124,5200,0.58,20250122,6400,-18.28,20240919,4800,8.96,20241024,0.00,N,076340,500,24 억,,0,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 20250317 160640 57 100.00 KONEX N N N N N 5580 350 2 6.69 0 0 0.00 0 0 0 6010 4450 5230 0.00 0.00 0 0 5230 5230 5230 5230 5230 5230 5230 24 780 500 3450 10 1 4871460 272 4.15 0.34 12 0.00 1346.00 16385.00 6400 20240919 -12.81 4800 20241024 16.25 5600 -0.36 20250124 5200 7.31 20250122 6400 -12.81 20240919 4800 16.25 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
3 20250317 150639 57 100.00 KONEX N N N N N 5230 0 3 0.00 0 0 0.00 0 0 0 6010 4450 5230 0.00 0.00 0 0 5230 5230 5230 5230 5230 5230 5230 24 780 500 3450 10 1 4871460 255 3.89 0.32 12 0.00 1346.00 16385.00 6400 20240919 -18.28 4800 20241024 8.96 5600 -6.61 20250124 5200 0.58 20250122 6400 -18.28 20240919 4800 8.96 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
4 20250317 140640 57 100.00 KONEX N N N N N 5230 0 3 0.00 0 0 0.00 0 0 0 6010 4450 5230 0.00 0.00 0 0 5230 5230 5230 5230 5230 5230 5230 24 780 500 3450 10 1 4871460 255 3.89 0.32 12 0.00 1346.00 16385.00 6400 20240919 -18.28 4800 20241024 8.96 5600 -6.61 20250124 5200 0.58 20250122 6400 -18.28 20240919 4800 8.96 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
5 20250317 130639 57 100.00 KONEX N N N N N 5230 0 3 0.00 0 0 0.00 0 0 0 6010 4450 5230 0.00 0.00 0 0 5230 5230 5230 5230 5230 5230 5230 24 780 500 3450 10 1 4871460 255 3.89 0.32 12 0.00 1346.00 16385.00 6400 20240919 -18.28 4800 20241024 8.96 5600 -6.61 20250124 5200 0.58 20250122 6400 -18.28 20240919 4800 8.96 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
6 20250317 120638 57 100.00 KONEX N N N N N 5230 0 3 0.00 0 0 0.00 0 0 0 6010 4450 5230 0.00 0.00 0 0 5230 5230 5230 5230 5230 5230 5230 24 780 500 3450 10 1 4871460 255 3.89 0.32 12 0.00 1346.00 16385.00 6400 20240919 -18.28 4800 20241024 8.96 5600 -6.61 20250124 5200 0.58 20250122 6400 -18.28 20240919 4800 8.96 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
7 20250317 110641 57 100.00 KONEX N N N N N 5230 0 3 0.00 0 0 0.00 0 0 0 6010 4450 5230 0.00 0.00 0 0 5230 5230 5230 5230 5230 5230 5230 24 780 500 3450 10 1 4871460 255 3.89 0.32 12 0.00 1346.00 16385.00 6400 20240919 -18.28 4800 20241024 8.96 5600 -6.61 20250124 5200 0.58 20250122 6400 -18.28 20240919 4800 8.96 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
8 20250317 100639 57 100.00 KONEX N N N N N 5230 0 3 0.00 0 0 0.00 0 0 0 6010 4450 5230 0.00 0.00 0 0 5230 5230 5230 5230 5230 5230 5230 24 780 500 3450 10 1 4871460 255 3.89 0.32 12 0.00 1346.00 16385.00 6400 20240919 -18.28 4800 20241024 8.96 5600 -6.61 20250124 5200 0.58 20250122 6400 -18.28 20240919 4800 8.96 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
9 20250317 090640 57 100.00 KONEX N N N N N 5230 0 3 0.00 0 0 0.00 0 0 0 6010 4450 5230 0.00 0.00 0 0 5230 5230 5230 5230 5230 5230 5230 24 780 500 3450 10 1 4871460 255 3.89 0.32 12 0.00 1346.00 16385.00 6400 20240919 -18.28 4800 20241024 8.96 5600 -6.61 20250124 5200 0.58 20250122 6400 -18.28 20240919 4800 8.96 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
10 20250314 160638 57 100.00 KONEX N N N N N 5230 -300 5 -5.42 52300 10 0.00 5230 5230 5230 6350 4710 5530 5230.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 255 3.89 0.32 12 0.00 1346.00 16385.00 6400 20240919 -18.28 4800 20241024 8.96 5600 -6.61 20250124 5200 0.58 20250122 6400 -18.28 20240919 4800 8.96 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
11 20250314 150642 57 100.00 KONEX N N N N N 5230 -300 5 -5.42 52300 10 0.00 5230 5230 5230 6350 4710 5530 5230.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 255 3.89 0.32 12 0.00 1346.00 16385.00 6400 20240919 -18.28 4800 20241024 8.96 5600 -6.61 20250124 5200 0.58 20250122 6400 -18.28 20240919 4800 8.96 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
12 20250314 140637 57 100.00 KONEX N N N N N 5230 -300 5 -5.42 52300 10 0.00 5230 5230 5230 6350 4710 5530 5230.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 255 3.89 0.32 12 0.00 1346.00 16385.00 6400 20240919 -18.28 4800 20241024 8.96 5600 -6.61 20250124 5200 0.58 20250122 6400 -18.28 20240919 4800 8.96 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N