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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160619,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250306,150619,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250306,140618,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250306,130619,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250306,120618,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250306,110616,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250306,100618,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250306,090622,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250305,160612,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250305,150614,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250305,140613,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,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 20250306 160619 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
3 20250306 150619 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
4 20250306 140618 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
5 20250306 130619 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
6 20250306 120618 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
7 20250306 110616 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
8 20250306 100618 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
9 20250306 090622 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
10 20250305 160612 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
11 20250305 150614 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
12 20250305 140613 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N