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
456700/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
20250306,161238,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240222,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240306,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250306,151239,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240222,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240306,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250306,141238,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240222,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240306,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250306,131238,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240222,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240306,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250306,121237,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240222,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240306,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250306,111233,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240222,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240306,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250306,101236,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240222,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240306,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250306,091242,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240222,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240306,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250305,161220,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240221,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240305,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250305,151228,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240221,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240305,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250305,141228,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240221,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240305,15130,0.00,20250220,0.00,N,456700,500,4 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 161238 57 100.00 KONEX N N N N N 15130 0 3 0.00 0 0 0.00 0 0 0 17390 12870 15130 0.00 0.00 0 0 15130 15130 15130 15130 15130 15130 15130 5 2260 500 10280 10 1 900000 136 23.86 0.81 12 0.00 634.00 18785.00 25000 20240222 -39.48 15130 20250220 0.00 18800 -19.52 20250102 15130 0.00 20250220 25000 -39.48 20240306 15130 0.00 20250220 0.00 N 456700 500 4 억 0 N N 0 N 00 N
3 20250306 151239 57 100.00 KONEX N N N N N 15130 0 3 0.00 0 0 0.00 0 0 0 17390 12870 15130 0.00 0.00 0 0 15130 15130 15130 15130 15130 15130 15130 5 2260 500 10280 10 1 900000 136 23.86 0.81 12 0.00 634.00 18785.00 25000 20240222 -39.48 15130 20250220 0.00 18800 -19.52 20250102 15130 0.00 20250220 25000 -39.48 20240306 15130 0.00 20250220 0.00 N 456700 500 4 억 0 N N 0 N 00 N
4 20250306 141238 57 100.00 KONEX N N N N N 15130 0 3 0.00 0 0 0.00 0 0 0 17390 12870 15130 0.00 0.00 0 0 15130 15130 15130 15130 15130 15130 15130 5 2260 500 10280 10 1 900000 136 23.86 0.81 12 0.00 634.00 18785.00 25000 20240222 -39.48 15130 20250220 0.00 18800 -19.52 20250102 15130 0.00 20250220 25000 -39.48 20240306 15130 0.00 20250220 0.00 N 456700 500 4 억 0 N N 0 N 00 N
5 20250306 131238 57 100.00 KONEX N N N N N 15130 0 3 0.00 0 0 0.00 0 0 0 17390 12870 15130 0.00 0.00 0 0 15130 15130 15130 15130 15130 15130 15130 5 2260 500 10280 10 1 900000 136 23.86 0.81 12 0.00 634.00 18785.00 25000 20240222 -39.48 15130 20250220 0.00 18800 -19.52 20250102 15130 0.00 20250220 25000 -39.48 20240306 15130 0.00 20250220 0.00 N 456700 500 4 억 0 N N 0 N 00 N
6 20250306 121237 57 100.00 KONEX N N N N N 15130 0 3 0.00 0 0 0.00 0 0 0 17390 12870 15130 0.00 0.00 0 0 15130 15130 15130 15130 15130 15130 15130 5 2260 500 10280 10 1 900000 136 23.86 0.81 12 0.00 634.00 18785.00 25000 20240222 -39.48 15130 20250220 0.00 18800 -19.52 20250102 15130 0.00 20250220 25000 -39.48 20240306 15130 0.00 20250220 0.00 N 456700 500 4 억 0 N N 0 N 00 N
7 20250306 111233 57 100.00 KONEX N N N N N 15130 0 3 0.00 0 0 0.00 0 0 0 17390 12870 15130 0.00 0.00 0 0 15130 15130 15130 15130 15130 15130 15130 5 2260 500 10280 10 1 900000 136 23.86 0.81 12 0.00 634.00 18785.00 25000 20240222 -39.48 15130 20250220 0.00 18800 -19.52 20250102 15130 0.00 20250220 25000 -39.48 20240306 15130 0.00 20250220 0.00 N 456700 500 4 억 0 N N 0 N 00 N
8 20250306 101236 57 100.00 KONEX N N N N N 15130 0 3 0.00 0 0 0.00 0 0 0 17390 12870 15130 0.00 0.00 0 0 15130 15130 15130 15130 15130 15130 15130 5 2260 500 10280 10 1 900000 136 23.86 0.81 12 0.00 634.00 18785.00 25000 20240222 -39.48 15130 20250220 0.00 18800 -19.52 20250102 15130 0.00 20250220 25000 -39.48 20240306 15130 0.00 20250220 0.00 N 456700 500 4 억 0 N N 0 N 00 N
9 20250306 091242 57 100.00 KONEX N N N N N 15130 0 3 0.00 0 0 0.00 0 0 0 17390 12870 15130 0.00 0.00 0 0 15130 15130 15130 15130 15130 15130 15130 5 2260 500 10280 10 1 900000 136 23.86 0.81 12 0.00 634.00 18785.00 25000 20240222 -39.48 15130 20250220 0.00 18800 -19.52 20250102 15130 0.00 20250220 25000 -39.48 20240306 15130 0.00 20250220 0.00 N 456700 500 4 억 0 N N 0 N 00 N
10 20250305 161220 57 100.00 KONEX N N N N N 15130 0 3 0.00 0 0 0.00 0 0 0 17390 12870 15130 0.00 0.00 0 0 15130 15130 15130 15130 15130 15130 15130 5 2260 500 10280 10 1 900000 136 23.86 0.81 12 0.00 634.00 18785.00 25000 20240221 -39.48 15130 20250220 0.00 18800 -19.52 20250102 15130 0.00 20250220 25000 -39.48 20240305 15130 0.00 20250220 0.00 N 456700 500 4 억 0 N N 0 N 00 N
11 20250305 151228 57 100.00 KONEX N N N N N 15130 0 3 0.00 0 0 0.00 0 0 0 17390 12870 15130 0.00 0.00 0 0 15130 15130 15130 15130 15130 15130 15130 5 2260 500 10280 10 1 900000 136 23.86 0.81 12 0.00 634.00 18785.00 25000 20240221 -39.48 15130 20250220 0.00 18800 -19.52 20250102 15130 0.00 20250220 25000 -39.48 20240305 15130 0.00 20250220 0.00 N 456700 500 4 억 0 N N 0 N 00 N
12 20250305 141228 57 100.00 KONEX N N N N N 15130 0 3 0.00 0 0 0.00 0 0 0 17390 12870 15130 0.00 0.00 0 0 15130 15130 15130 15130 15130 15130 15130 5 2260 500 10280 10 1 900000 136 23.86 0.81 12 0.00 634.00 18785.00 25000 20240221 -39.48 15130 20250220 0.00 18800 -19.52 20250102 15130 0.00 20250220 25000 -39.48 20240305 15130 0.00 20250220 0.00 N 456700 500 4 억 0 N N 0 N 00 N