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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161331,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250313,151332,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250313,141334,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250313,131332,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250313,121332,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250313,111335,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250313,101332,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250313,091336,57,100.00,KONEX,,,N,N,N,N, ,N,18130,0,3,0.00,0,0,0.00,0,0,0,20800,15420,18130,0.00,0.00,0,0,18130,18130,18130,18130,18130,18130,18130,1,2670,100,10870,10,1,1000000,181,14.63,11.48,12,0.00,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250312,161325,57,100.00,KONEX,,,N,N,N,N, ,N,18130,-540,5,-2.89,1813000,100,0.00,18130,18130,18130,21450,15870,18670,18130.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,181,14.63,11.48,12,0.01,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250312,151329,57,100.00,KONEX,,,N,N,N,N, ,N,18130,-540,5,-2.89,1813000,100,0.00,18130,18130,18130,21450,15870,18670,18130.00,0.00,0,0,18670,18670,18670,18670,18670,18670,18670,1,2780,100,11200,10,1,1000000,181,14.63,11.48,12,0.01,1239.00,1579.00,37450,20241107,-51.59,8190,20241126,121.37,21000,-13.67,20250116,18130,0.00,20250312,37450,-51.59,20241107,8190,121.37,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20250312,141323,57,100.00,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 20250313 161331 57 100.00 KONEX N N N N N 18130 0 3 0.00 0 0 0.00 0 0 0 20800 15420 18130 0.00 0.00 0 0 18130 18130 18130 18130 18130 18130 18130 1 2670 100 10870 10 1 1000000 181 14.63 11.48 12 0.00 1239.00 1579.00 37450 20241107 -51.59 8190 20241126 121.37 21000 -13.67 20250116 18130 0.00 20250312 37450 -51.59 20241107 8190 121.37 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
3 20250313 151332 57 100.00 KONEX N N N N N 18130 0 3 0.00 0 0 0.00 0 0 0 20800 15420 18130 0.00 0.00 0 0 18130 18130 18130 18130 18130 18130 18130 1 2670 100 10870 10 1 1000000 181 14.63 11.48 12 0.00 1239.00 1579.00 37450 20241107 -51.59 8190 20241126 121.37 21000 -13.67 20250116 18130 0.00 20250312 37450 -51.59 20241107 8190 121.37 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
4 20250313 141334 57 100.00 KONEX N N N N N 18130 0 3 0.00 0 0 0.00 0 0 0 20800 15420 18130 0.00 0.00 0 0 18130 18130 18130 18130 18130 18130 18130 1 2670 100 10870 10 1 1000000 181 14.63 11.48 12 0.00 1239.00 1579.00 37450 20241107 -51.59 8190 20241126 121.37 21000 -13.67 20250116 18130 0.00 20250312 37450 -51.59 20241107 8190 121.37 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
5 20250313 131332 57 100.00 KONEX N N N N N 18130 0 3 0.00 0 0 0.00 0 0 0 20800 15420 18130 0.00 0.00 0 0 18130 18130 18130 18130 18130 18130 18130 1 2670 100 10870 10 1 1000000 181 14.63 11.48 12 0.00 1239.00 1579.00 37450 20241107 -51.59 8190 20241126 121.37 21000 -13.67 20250116 18130 0.00 20250312 37450 -51.59 20241107 8190 121.37 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
6 20250313 121332 57 100.00 KONEX N N N N N 18130 0 3 0.00 0 0 0.00 0 0 0 20800 15420 18130 0.00 0.00 0 0 18130 18130 18130 18130 18130 18130 18130 1 2670 100 10870 10 1 1000000 181 14.63 11.48 12 0.00 1239.00 1579.00 37450 20241107 -51.59 8190 20241126 121.37 21000 -13.67 20250116 18130 0.00 20250312 37450 -51.59 20241107 8190 121.37 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
7 20250313 111335 57 100.00 KONEX N N N N N 18130 0 3 0.00 0 0 0.00 0 0 0 20800 15420 18130 0.00 0.00 0 0 18130 18130 18130 18130 18130 18130 18130 1 2670 100 10870 10 1 1000000 181 14.63 11.48 12 0.00 1239.00 1579.00 37450 20241107 -51.59 8190 20241126 121.37 21000 -13.67 20250116 18130 0.00 20250312 37450 -51.59 20241107 8190 121.37 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
8 20250313 101332 57 100.00 KONEX N N N N N 18130 0 3 0.00 0 0 0.00 0 0 0 20800 15420 18130 0.00 0.00 0 0 18130 18130 18130 18130 18130 18130 18130 1 2670 100 10870 10 1 1000000 181 14.63 11.48 12 0.00 1239.00 1579.00 37450 20241107 -51.59 8190 20241126 121.37 21000 -13.67 20250116 18130 0.00 20250312 37450 -51.59 20241107 8190 121.37 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
9 20250313 091336 57 100.00 KONEX N N N N N 18130 0 3 0.00 0 0 0.00 0 0 0 20800 15420 18130 0.00 0.00 0 0 18130 18130 18130 18130 18130 18130 18130 1 2670 100 10870 10 1 1000000 181 14.63 11.48 12 0.00 1239.00 1579.00 37450 20241107 -51.59 8190 20241126 121.37 21000 -13.67 20250116 18130 0.00 20250312 37450 -51.59 20241107 8190 121.37 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
10 20250312 161325 57 100.00 KONEX N N N N N 18130 -540 5 -2.89 1813000 100 0.00 18130 18130 18130 21450 15870 18670 18130.00 0.00 0 0 18670 18670 18670 18670 18670 18670 18670 1 2780 100 11200 10 1 1000000 181 14.63 11.48 12 0.01 1239.00 1579.00 37450 20241107 -51.59 8190 20241126 121.37 21000 -13.67 20250116 18130 0.00 20250312 37450 -51.59 20241107 8190 121.37 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
11 20250312 151329 57 100.00 KONEX N N N N N 18130 -540 5 -2.89 1813000 100 0.00 18130 18130 18130 21450 15870 18670 18130.00 0.00 0 0 18670 18670 18670 18670 18670 18670 18670 1 2780 100 11200 10 1 1000000 181 14.63 11.48 12 0.01 1239.00 1579.00 37450 20241107 -51.59 8190 20241126 121.37 21000 -13.67 20250116 18130 0.00 20250312 37450 -51.59 20241107 8190 121.37 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
12 20250312 141323 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