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
086460/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
20250306,160644,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,34100,30,2.99,1150,1150,1100,1150,850,1000,1136.67,0.00,0,0,1200,1100,1050,950,900,1075,925,15,150,500,600,1,1,2939400,34,-0.43,0.28,12,0.00,-2691.00,4096.00,8240,20240409,-86.04,454,20250219,153.30,2540,-54.72,20250103,454,153.30,20250219,8240,-86.04,20240409,454,153.30,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250306,150643,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,34100,30,2.99,1150,1150,1100,1150,850,1000,1136.67,0.00,0,0,1200,1100,1050,950,900,1075,925,15,150,500,600,1,1,2939400,34,-0.43,0.28,12,0.00,-2691.00,4096.00,8240,20240409,-86.04,454,20250219,153.30,2540,-54.72,20250103,454,153.30,20250219,8240,-86.04,20240409,454,153.30,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250306,140642,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,34100,30,2.99,1150,1150,1100,1150,850,1000,1136.67,0.00,0,0,1200,1100,1050,950,900,1075,925,15,150,500,600,1,1,2939400,34,-0.43,0.28,12,0.00,-2691.00,4096.00,8240,20240409,-86.04,454,20250219,153.30,2540,-54.72,20250103,454,153.30,20250219,8240,-86.04,20240409,454,153.30,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250306,130644,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,34100,30,2.99,1150,1150,1100,1150,850,1000,1136.67,0.00,0,0,1200,1100,1050,950,900,1075,925,15,150,500,600,1,1,2939400,34,-0.43,0.28,12,0.00,-2691.00,4096.00,8240,20240409,-86.04,454,20250219,153.30,2540,-54.72,20250103,454,153.30,20250219,8240,-86.04,20240409,454,153.30,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250306,120642,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,34100,30,2.99,1150,1150,1100,1150,850,1000,1136.67,0.00,0,0,1200,1100,1050,950,900,1075,925,15,150,500,600,1,1,2939400,34,-0.43,0.28,12,0.00,-2691.00,4096.00,8240,20240409,-86.04,454,20250219,153.30,2540,-54.72,20250103,454,153.30,20250219,8240,-86.04,20240409,454,153.30,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250306,110641,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,34100,30,2.99,1150,1150,1100,1150,850,1000,1136.67,0.00,0,0,1200,1100,1050,950,900,1075,925,15,150,500,600,1,1,2939400,34,-0.43,0.28,12,0.00,-2691.00,4096.00,8240,20240409,-86.04,454,20250219,153.30,2540,-54.72,20250103,454,153.30,20250219,8240,-86.04,20240409,454,153.30,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250306,100642,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,34100,30,2.99,1150,1150,1100,1150,850,1000,1136.67,0.00,0,0,1200,1100,1050,950,900,1075,925,15,150,500,600,1,1,2939400,34,-0.43,0.28,12,0.00,-2691.00,4096.00,8240,20240409,-86.04,454,20250219,153.30,2540,-54.72,20250103,454,153.30,20250219,8240,-86.04,20240409,454,153.30,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250306,090646,57,100.00,KONEX,,,N,N,N,N, ,N,1150,150,1,15.00,2300,2,0.20,1150,1150,1150,1150,850,1000,1150.00,0.00,0,0,1200,1100,1050,950,900,1075,925,15,150,500,600,1,1,2939400,34,-0.43,0.28,12,0.00,-2691.00,4096.00,8240,20240409,-86.04,454,20250219,153.30,2540,-54.72,20250103,454,153.30,20250219,8240,-86.04,20240409,454,153.30,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250305,160636,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-6,5,-0.60,1002300,1002,808.06,1150,1150,1000,1156,856,1006,1000.30,0.00,0,0,1478,1242,1124,888,770,1183,829,15,150,500,600,1,1,2939400,29,-0.37,0.24,12,0.03,-2691.00,4096.00,8240,20240409,-87.86,454,20250219,120.26,2540,-60.63,20250103,454,120.26,20250219,8240,-87.86,20240409,454,120.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250305,150639,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-6,5,-0.60,1002300,1002,808.06,1150,1150,1000,1156,856,1006,1000.30,0.00,0,0,1478,1242,1124,888,770,1183,829,15,150,500,600,1,1,2939400,29,-0.37,0.24,12,0.03,-2691.00,4096.00,8240,20240409,-87.86,454,20250219,120.26,2540,-60.63,20250103,454,120.26,20250219,8240,-87.86,20240409,454,120.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20250305,140637,57,100.00,KONEX,,,N,N,N,N, ,N,1150,144,2,14.31,2300,2,1.61,1150,1150,1150,1156,856,1006,1150.00,0.00,0,0,1478,1242,1124,888,770,1183,829,15,150,500,600,1,1,2939400,34,-0.43,0.28,12,0.00,-2691.00,4096.00,8240,20240409,-86.04,454,20250219,153.30,2540,-54.72,20250103,454,153.30,20250219,8240,-86.04,20240409,454,153.30,20250219,0.00,N,086460,500,14 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 160644 57 100.00 KONEX N N N N N 1150 150 1 15.00 34100 30 2.99 1150 1150 1100 1150 850 1000 1136.67 0.00 0 0 1200 1100 1050 950 900 1075 925 15 150 500 600 1 1 2939400 34 -0.43 0.28 12 0.00 -2691.00 4096.00 8240 20240409 -86.04 454 20250219 153.30 2540 -54.72 20250103 454 153.30 20250219 8240 -86.04 20240409 454 153.30 20250219 0.00 N 086460 500 14 억 0 N N 0 N 00 N
3 20250306 150643 57 100.00 KONEX N N N N N 1150 150 1 15.00 34100 30 2.99 1150 1150 1100 1150 850 1000 1136.67 0.00 0 0 1200 1100 1050 950 900 1075 925 15 150 500 600 1 1 2939400 34 -0.43 0.28 12 0.00 -2691.00 4096.00 8240 20240409 -86.04 454 20250219 153.30 2540 -54.72 20250103 454 153.30 20250219 8240 -86.04 20240409 454 153.30 20250219 0.00 N 086460 500 14 억 0 N N 0 N 00 N
4 20250306 140642 57 100.00 KONEX N N N N N 1150 150 1 15.00 34100 30 2.99 1150 1150 1100 1150 850 1000 1136.67 0.00 0 0 1200 1100 1050 950 900 1075 925 15 150 500 600 1 1 2939400 34 -0.43 0.28 12 0.00 -2691.00 4096.00 8240 20240409 -86.04 454 20250219 153.30 2540 -54.72 20250103 454 153.30 20250219 8240 -86.04 20240409 454 153.30 20250219 0.00 N 086460 500 14 억 0 N N 0 N 00 N
5 20250306 130644 57 100.00 KONEX N N N N N 1150 150 1 15.00 34100 30 2.99 1150 1150 1100 1150 850 1000 1136.67 0.00 0 0 1200 1100 1050 950 900 1075 925 15 150 500 600 1 1 2939400 34 -0.43 0.28 12 0.00 -2691.00 4096.00 8240 20240409 -86.04 454 20250219 153.30 2540 -54.72 20250103 454 153.30 20250219 8240 -86.04 20240409 454 153.30 20250219 0.00 N 086460 500 14 억 0 N N 0 N 00 N
6 20250306 120642 57 100.00 KONEX N N N N N 1150 150 1 15.00 34100 30 2.99 1150 1150 1100 1150 850 1000 1136.67 0.00 0 0 1200 1100 1050 950 900 1075 925 15 150 500 600 1 1 2939400 34 -0.43 0.28 12 0.00 -2691.00 4096.00 8240 20240409 -86.04 454 20250219 153.30 2540 -54.72 20250103 454 153.30 20250219 8240 -86.04 20240409 454 153.30 20250219 0.00 N 086460 500 14 억 0 N N 0 N 00 N
7 20250306 110641 57 100.00 KONEX N N N N N 1150 150 1 15.00 34100 30 2.99 1150 1150 1100 1150 850 1000 1136.67 0.00 0 0 1200 1100 1050 950 900 1075 925 15 150 500 600 1 1 2939400 34 -0.43 0.28 12 0.00 -2691.00 4096.00 8240 20240409 -86.04 454 20250219 153.30 2540 -54.72 20250103 454 153.30 20250219 8240 -86.04 20240409 454 153.30 20250219 0.00 N 086460 500 14 억 0 N N 0 N 00 N
8 20250306 100642 57 100.00 KONEX N N N N N 1150 150 1 15.00 34100 30 2.99 1150 1150 1100 1150 850 1000 1136.67 0.00 0 0 1200 1100 1050 950 900 1075 925 15 150 500 600 1 1 2939400 34 -0.43 0.28 12 0.00 -2691.00 4096.00 8240 20240409 -86.04 454 20250219 153.30 2540 -54.72 20250103 454 153.30 20250219 8240 -86.04 20240409 454 153.30 20250219 0.00 N 086460 500 14 억 0 N N 0 N 00 N
9 20250306 090646 57 100.00 KONEX N N N N N 1150 150 1 15.00 2300 2 0.20 1150 1150 1150 1150 850 1000 1150.00 0.00 0 0 1200 1100 1050 950 900 1075 925 15 150 500 600 1 1 2939400 34 -0.43 0.28 12 0.00 -2691.00 4096.00 8240 20240409 -86.04 454 20250219 153.30 2540 -54.72 20250103 454 153.30 20250219 8240 -86.04 20240409 454 153.30 20250219 0.00 N 086460 500 14 억 0 N N 0 N 00 N
10 20250305 160636 57 100.00 KONEX N N N N N 1000 -6 5 -0.60 1002300 1002 808.06 1150 1150 1000 1156 856 1006 1000.30 0.00 0 0 1478 1242 1124 888 770 1183 829 15 150 500 600 1 1 2939400 29 -0.37 0.24 12 0.03 -2691.00 4096.00 8240 20240409 -87.86 454 20250219 120.26 2540 -60.63 20250103 454 120.26 20250219 8240 -87.86 20240409 454 120.26 20250219 0.00 N 086460 500 14 억 0 N N 0 N 00 N
11 20250305 150639 57 100.00 KONEX N N N N N 1000 -6 5 -0.60 1002300 1002 808.06 1150 1150 1000 1156 856 1006 1000.30 0.00 0 0 1478 1242 1124 888 770 1183 829 15 150 500 600 1 1 2939400 29 -0.37 0.24 12 0.03 -2691.00 4096.00 8240 20240409 -87.86 454 20250219 120.26 2540 -60.63 20250103 454 120.26 20250219 8240 -87.86 20240409 454 120.26 20250219 0.00 N 086460 500 14 억 0 N N 0 N 00 N
12 20250305 140637 57 100.00 KONEX N N N N N 1150 144 2 14.31 2300 2 1.61 1150 1150 1150 1156 856 1006 1150.00 0.00 0 0 1478 1242 1124 888 770 1183 829 15 150 500 600 1 1 2939400 34 -0.43 0.28 12 0.00 -2691.00 4096.00 8240 20240409 -86.04 454 20250219 153.30 2540 -54.72 20250103 454 153.30 20250219 8240 -86.04 20240409 454 153.30 20250219 0.00 N 086460 500 14 억 0 N N 0 N 00 N