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
476710/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
20250306,161258,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250306,151259,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250306,141257,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250306,131258,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250306,121257,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250306,111253,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250306,101255,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250306,091302,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250305,161239,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250305,151247,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250305,141248,57,100.00,KONEX,,,N,N,N,N, ,N,18670,0,3,0.00,0,0,0.00,0,0,0,21450,15870,18670,0.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,187,15.07,11.82,12,0.00,1239.00,1579.00,37450,20241107,-50.15,8190,20241126,127.96,21000,-11.10,20250116,18670,0.00,20250304,37450,-50.15,20241107,8190,127.96,20241126,0.00,N,476710,100,1 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 161258 57 100.00 KONEX N N N N N 18670 0 3 0.00 0 0 0.00 0 0 0 21450 15870 18670 0.00 0.00 0 0 18670 18670 18670 18670 18670 18670 18670 1 2780 100 11200 10 1 1000000 187 15.07 11.82 12 0.00 1239.00 1579.00 37450 20241107 -50.15 8190 20241126 127.96 21000 -11.10 20250116 18670 0.00 20250304 37450 -50.15 20241107 8190 127.96 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
3 20250306 151259 57 100.00 KONEX N N N N N 18670 0 3 0.00 0 0 0.00 0 0 0 21450 15870 18670 0.00 0.00 0 0 18670 18670 18670 18670 18670 18670 18670 1 2780 100 11200 10 1 1000000 187 15.07 11.82 12 0.00 1239.00 1579.00 37450 20241107 -50.15 8190 20241126 127.96 21000 -11.10 20250116 18670 0.00 20250304 37450 -50.15 20241107 8190 127.96 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
4 20250306 141257 57 100.00 KONEX N N N N N 18670 0 3 0.00 0 0 0.00 0 0 0 21450 15870 18670 0.00 0.00 0 0 18670 18670 18670 18670 18670 18670 18670 1 2780 100 11200 10 1 1000000 187 15.07 11.82 12 0.00 1239.00 1579.00 37450 20241107 -50.15 8190 20241126 127.96 21000 -11.10 20250116 18670 0.00 20250304 37450 -50.15 20241107 8190 127.96 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
5 20250306 131258 57 100.00 KONEX N N N N N 18670 0 3 0.00 0 0 0.00 0 0 0 21450 15870 18670 0.00 0.00 0 0 18670 18670 18670 18670 18670 18670 18670 1 2780 100 11200 10 1 1000000 187 15.07 11.82 12 0.00 1239.00 1579.00 37450 20241107 -50.15 8190 20241126 127.96 21000 -11.10 20250116 18670 0.00 20250304 37450 -50.15 20241107 8190 127.96 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
6 20250306 121257 57 100.00 KONEX N N N N N 18670 0 3 0.00 0 0 0.00 0 0 0 21450 15870 18670 0.00 0.00 0 0 18670 18670 18670 18670 18670 18670 18670 1 2780 100 11200 10 1 1000000 187 15.07 11.82 12 0.00 1239.00 1579.00 37450 20241107 -50.15 8190 20241126 127.96 21000 -11.10 20250116 18670 0.00 20250304 37450 -50.15 20241107 8190 127.96 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
7 20250306 111253 57 100.00 KONEX N N N N N 18670 0 3 0.00 0 0 0.00 0 0 0 21450 15870 18670 0.00 0.00 0 0 18670 18670 18670 18670 18670 18670 18670 1 2780 100 11200 10 1 1000000 187 15.07 11.82 12 0.00 1239.00 1579.00 37450 20241107 -50.15 8190 20241126 127.96 21000 -11.10 20250116 18670 0.00 20250304 37450 -50.15 20241107 8190 127.96 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
8 20250306 101255 57 100.00 KONEX N N N N N 18670 0 3 0.00 0 0 0.00 0 0 0 21450 15870 18670 0.00 0.00 0 0 18670 18670 18670 18670 18670 18670 18670 1 2780 100 11200 10 1 1000000 187 15.07 11.82 12 0.00 1239.00 1579.00 37450 20241107 -50.15 8190 20241126 127.96 21000 -11.10 20250116 18670 0.00 20250304 37450 -50.15 20241107 8190 127.96 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
9 20250306 091302 57 100.00 KONEX N N N N N 18670 0 3 0.00 0 0 0.00 0 0 0 21450 15870 18670 0.00 0.00 0 0 18670 18670 18670 18670 18670 18670 18670 1 2780 100 11200 10 1 1000000 187 15.07 11.82 12 0.00 1239.00 1579.00 37450 20241107 -50.15 8190 20241126 127.96 21000 -11.10 20250116 18670 0.00 20250304 37450 -50.15 20241107 8190 127.96 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
10 20250305 161239 57 100.00 KONEX N N N N N 18670 0 3 0.00 0 0 0.00 0 0 0 21450 15870 18670 0.00 0.00 0 0 18670 18670 18670 18670 18670 18670 18670 1 2780 100 11200 10 1 1000000 187 15.07 11.82 12 0.00 1239.00 1579.00 37450 20241107 -50.15 8190 20241126 127.96 21000 -11.10 20250116 18670 0.00 20250304 37450 -50.15 20241107 8190 127.96 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
11 20250305 151247 57 100.00 KONEX N N N N N 18670 0 3 0.00 0 0 0.00 0 0 0 21450 15870 18670 0.00 0.00 0 0 18670 18670 18670 18670 18670 18670 18670 1 2780 100 11200 10 1 1000000 187 15.07 11.82 12 0.00 1239.00 1579.00 37450 20241107 -50.15 8190 20241126 127.96 21000 -11.10 20250116 18670 0.00 20250304 37450 -50.15 20241107 8190 127.96 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
12 20250305 141248 57 100.00 KONEX N N N N N 18670 0 3 0.00 0 0 0.00 0 0 0 21450 15870 18670 0.00 0.00 0 0 18670 18670 18670 18670 18670 18670 18670 1 2780 100 11200 10 1 1000000 187 15.07 11.82 12 0.00 1239.00 1579.00 37450 20241107 -50.15 8190 20241126 127.96 21000 -11.10 20250116 18670 0.00 20250304 37450 -50.15 20241107 8190 127.96 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N