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
103660/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
20250306,160730,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-99,5,-7.08,1300,1,4.35,1300,1300,1300,1608,1190,1399,1300.00,0.00,0,0,1539,1468,1329,1258,1119,1399,1189,30,209,500,830,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250306,150728,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-99,5,-7.08,1300,1,4.35,1300,1300,1300,1608,1190,1399,1300.00,0.00,0,0,1539,1468,1329,1258,1119,1399,1189,30,209,500,830,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250306,140728,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-99,5,-7.08,1300,1,4.35,1300,1300,1300,1608,1190,1399,1300.00,0.00,0,0,1539,1468,1329,1258,1119,1399,1189,30,209,500,830,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250306,130730,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-99,5,-7.08,1300,1,4.35,1300,1300,1300,1608,1190,1399,1300.00,0.00,0,0,1539,1468,1329,1258,1119,1399,1189,30,209,500,830,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250306,120728,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-99,5,-7.08,1300,1,4.35,1300,1300,1300,1608,1190,1399,1300.00,0.00,0,0,1539,1468,1329,1258,1119,1399,1189,30,209,500,830,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250306,110725,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-99,5,-7.08,1300,1,4.35,1300,1300,1300,1608,1190,1399,1300.00,0.00,0,0,1539,1468,1329,1258,1119,1399,1189,30,209,500,830,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250306,100728,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-99,5,-7.08,1300,1,4.35,1300,1300,1300,1608,1190,1399,1300.00,0.00,0,0,1539,1468,1329,1258,1119,1399,1189,30,209,500,830,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250306,090732,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-99,5,-7.08,1300,1,4.35,1300,1300,1300,1608,1190,1399,1300.00,0.00,0,0,1539,1468,1329,1258,1119,1399,1189,30,209,500,830,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250305,160721,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,27999,23,2300.00,1400,1400,1190,1608,1190,1399,1217.35,0.00,0,0,1399,1399,1399,1399,1399,1399,1399,30,209,500,830,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250305,150723,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,27999,23,2300.00,1400,1400,1190,1608,1190,1399,1217.35,0.00,0,0,1399,1399,1399,1399,1399,1399,1399,30,209,500,830,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20250305,140722,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,27999,23,2300.00,1400,1400,1190,1608,1190,1399,1217.35,0.00,0,0,1399,1399,1399,1399,1399,1399,1399,30,209,500,830,1,1,6017471,84,-27.43,10.84,12,0.00,-51.00,129.00,3985,20240522,-64.89,431,20241015,224.59,1599,-12.51,20250116,900,55.44,20250102,2790,-49.86,20240830,431,224.59,20241015,0.00,N,103660,500,30 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 160730 57 100.00 KONEX N N N N N 1300 -99 5 -7.08 1300 1 4.35 1300 1300 1300 1608 1190 1399 1300.00 0.00 0 0 1539 1468 1329 1258 1119 1399 1189 30 209 500 830 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
3 20250306 150728 57 100.00 KONEX N N N N N 1300 -99 5 -7.08 1300 1 4.35 1300 1300 1300 1608 1190 1399 1300.00 0.00 0 0 1539 1468 1329 1258 1119 1399 1189 30 209 500 830 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
4 20250306 140728 57 100.00 KONEX N N N N N 1300 -99 5 -7.08 1300 1 4.35 1300 1300 1300 1608 1190 1399 1300.00 0.00 0 0 1539 1468 1329 1258 1119 1399 1189 30 209 500 830 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
5 20250306 130730 57 100.00 KONEX N N N N N 1300 -99 5 -7.08 1300 1 4.35 1300 1300 1300 1608 1190 1399 1300.00 0.00 0 0 1539 1468 1329 1258 1119 1399 1189 30 209 500 830 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
6 20250306 120728 57 100.00 KONEX N N N N N 1300 -99 5 -7.08 1300 1 4.35 1300 1300 1300 1608 1190 1399 1300.00 0.00 0 0 1539 1468 1329 1258 1119 1399 1189 30 209 500 830 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
7 20250306 110725 57 100.00 KONEX N N N N N 1300 -99 5 -7.08 1300 1 4.35 1300 1300 1300 1608 1190 1399 1300.00 0.00 0 0 1539 1468 1329 1258 1119 1399 1189 30 209 500 830 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
8 20250306 100728 57 100.00 KONEX N N N N N 1300 -99 5 -7.08 1300 1 4.35 1300 1300 1300 1608 1190 1399 1300.00 0.00 0 0 1539 1468 1329 1258 1119 1399 1189 30 209 500 830 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
9 20250306 090732 57 100.00 KONEX N N N N N 1300 -99 5 -7.08 1300 1 4.35 1300 1300 1300 1608 1190 1399 1300.00 0.00 0 0 1539 1468 1329 1258 1119 1399 1189 30 209 500 830 1 1 6017471 78 -25.49 10.08 12 0.00 -51.00 129.00 3985 20240522 -67.38 431 20241015 201.62 1599 -18.70 20250116 900 44.44 20250102 2790 -53.41 20240830 431 201.62 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
10 20250305 160721 57 100.00 KONEX N N N N N 1399 0 3 0.00 27999 23 2300.00 1400 1400 1190 1608 1190 1399 1217.35 0.00 0 0 1399 1399 1399 1399 1399 1399 1399 30 209 500 830 1 1 6017471 84 -27.43 10.84 12 0.00 -51.00 129.00 3985 20240522 -64.89 431 20241015 224.59 1599 -12.51 20250116 900 55.44 20250102 2790 -49.86 20240830 431 224.59 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
11 20250305 150723 57 100.00 KONEX N N N N N 1399 0 3 0.00 27999 23 2300.00 1400 1400 1190 1608 1190 1399 1217.35 0.00 0 0 1399 1399 1399 1399 1399 1399 1399 30 209 500 830 1 1 6017471 84 -27.43 10.84 12 0.00 -51.00 129.00 3985 20240522 -64.89 431 20241015 224.59 1599 -12.51 20250116 900 55.44 20250102 2790 -49.86 20240830 431 224.59 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
12 20250305 140722 57 100.00 KONEX N N N N N 1399 0 3 0.00 27999 23 2300.00 1400 1400 1190 1608 1190 1399 1217.35 0.00 0 0 1399 1399 1399 1399 1399 1399 1399 30 209 500 830 1 1 6017471 84 -27.43 10.84 12 0.00 -51.00 129.00 3985 20240522 -64.89 431 20241015 224.59 1599 -12.51 20250116 900 55.44 20250102 2790 -49.86 20240830 431 224.59 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N