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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160701,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250321,150645,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250321,140646,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250321,130646,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250321,120648,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250321,110646,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250321,100647,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250321,090650,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250320,160939,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250320,150645,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250320,140648,57,100.00,KONEX,,,N,N,N,N, ,N,5530,0,3,0.00,0,0,0.00,0,0,0,6350,4710,5530,0.00,0.00,0,0,5530,5530,5530,5530,5530,5530,5530,24,820,500,3640,10,1,4871460,269,4.11,0.34,12,0.00,1346.00,16385.00,6400,20240919,-13.59,4800,20241024,15.21,5600,-1.25,20250124,5200,6.35,20250122,6400,-13.59,20240919,4800,15.21,20241024,0.00,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 20250321 160701 57 100.00 KONEX N N N N N 5530 0 3 0.00 0 0 0.00 0 0 0 6350 4710 5530 0.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 269 4.11 0.34 12 0.00 1346.00 16385.00 6400 20240919 -13.59 4800 20241024 15.21 5600 -1.25 20250124 5200 6.35 20250122 6400 -13.59 20240919 4800 15.21 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
3 20250321 150645 57 100.00 KONEX N N N N N 5530 0 3 0.00 0 0 0.00 0 0 0 6350 4710 5530 0.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 269 4.11 0.34 12 0.00 1346.00 16385.00 6400 20240919 -13.59 4800 20241024 15.21 5600 -1.25 20250124 5200 6.35 20250122 6400 -13.59 20240919 4800 15.21 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
4 20250321 140646 57 100.00 KONEX N N N N N 5530 0 3 0.00 0 0 0.00 0 0 0 6350 4710 5530 0.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 269 4.11 0.34 12 0.00 1346.00 16385.00 6400 20240919 -13.59 4800 20241024 15.21 5600 -1.25 20250124 5200 6.35 20250122 6400 -13.59 20240919 4800 15.21 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
5 20250321 130646 57 100.00 KONEX N N N N N 5530 0 3 0.00 0 0 0.00 0 0 0 6350 4710 5530 0.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 269 4.11 0.34 12 0.00 1346.00 16385.00 6400 20240919 -13.59 4800 20241024 15.21 5600 -1.25 20250124 5200 6.35 20250122 6400 -13.59 20240919 4800 15.21 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
6 20250321 120648 57 100.00 KONEX N N N N N 5530 0 3 0.00 0 0 0.00 0 0 0 6350 4710 5530 0.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 269 4.11 0.34 12 0.00 1346.00 16385.00 6400 20240919 -13.59 4800 20241024 15.21 5600 -1.25 20250124 5200 6.35 20250122 6400 -13.59 20240919 4800 15.21 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
7 20250321 110646 57 100.00 KONEX N N N N N 5530 0 3 0.00 0 0 0.00 0 0 0 6350 4710 5530 0.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 269 4.11 0.34 12 0.00 1346.00 16385.00 6400 20240919 -13.59 4800 20241024 15.21 5600 -1.25 20250124 5200 6.35 20250122 6400 -13.59 20240919 4800 15.21 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
8 20250321 100647 57 100.00 KONEX N N N N N 5530 0 3 0.00 0 0 0.00 0 0 0 6350 4710 5530 0.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 269 4.11 0.34 12 0.00 1346.00 16385.00 6400 20240919 -13.59 4800 20241024 15.21 5600 -1.25 20250124 5200 6.35 20250122 6400 -13.59 20240919 4800 15.21 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
9 20250321 090650 57 100.00 KONEX N N N N N 5530 0 3 0.00 0 0 0.00 0 0 0 6350 4710 5530 0.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 269 4.11 0.34 12 0.00 1346.00 16385.00 6400 20240919 -13.59 4800 20241024 15.21 5600 -1.25 20250124 5200 6.35 20250122 6400 -13.59 20240919 4800 15.21 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
10 20250320 160939 57 100.00 KONEX N N N N N 5530 0 3 0.00 0 0 0.00 0 0 0 6350 4710 5530 0.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 269 4.11 0.34 12 0.00 1346.00 16385.00 6400 20240919 -13.59 4800 20241024 15.21 5600 -1.25 20250124 5200 6.35 20250122 6400 -13.59 20240919 4800 15.21 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
11 20250320 150645 57 100.00 KONEX N N N N N 5530 0 3 0.00 0 0 0.00 0 0 0 6350 4710 5530 0.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 269 4.11 0.34 12 0.00 1346.00 16385.00 6400 20240919 -13.59 4800 20241024 15.21 5600 -1.25 20250124 5200 6.35 20250122 6400 -13.59 20240919 4800 15.21 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
12 20250320 140648 57 100.00 KONEX N N N N N 5530 0 3 0.00 0 0 0.00 0 0 0 6350 4710 5530 0.00 0.00 0 0 5530 5530 5530 5530 5530 5530 5530 24 820 500 3640 10 1 4871460 269 4.11 0.34 12 0.00 1346.00 16385.00 6400 20240919 -13.59 4800 20241024 15.21 5600 -1.25 20250124 5200 6.35 20250122 6400 -13.59 20240919 4800 15.21 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N