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
202960/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
20250306,160902,57,100.00,KONEX,,,N,N,N,N, ,N,875,17,2,1.98,17673,20,6.27,900,900,875,986,730,858,883.65,0.00,0,0,969,913,842,786,715,878,751,60,128,500,530,1,1,11915582,104,2.42,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.36,637,20240304,37.36,1400,-37.50,20250102,751,16.51,20250228,2005,-56.36,20240401,700,25.00,20240306,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250306,150902,57,100.00,KONEX,,,N,N,N,N, ,N,875,17,2,1.98,17673,20,6.27,900,900,875,986,730,858,883.65,0.00,0,0,969,913,842,786,715,878,751,60,128,500,530,1,1,11915582,104,2.42,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.36,637,20240304,37.36,1400,-37.50,20250102,751,16.51,20250228,2005,-56.36,20240401,700,25.00,20240306,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250306,140901,57,100.00,KONEX,,,N,N,N,N, ,N,875,17,2,1.98,17673,20,6.27,900,900,875,986,730,858,883.65,0.00,0,0,969,913,842,786,715,878,751,60,128,500,530,1,1,11915582,104,2.42,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.36,637,20240304,37.36,1400,-37.50,20250102,751,16.51,20250228,2005,-56.36,20240401,700,25.00,20240306,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250306,130902,57,100.00,KONEX,,,N,N,N,N, ,N,875,17,2,1.98,17673,20,6.27,900,900,875,986,730,858,883.65,0.00,0,0,969,913,842,786,715,878,751,60,128,500,530,1,1,11915582,104,2.42,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.36,637,20240304,37.36,1400,-37.50,20250102,751,16.51,20250228,2005,-56.36,20240401,700,25.00,20240306,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250306,120901,57,100.00,KONEX,,,N,N,N,N, ,N,875,17,2,1.98,17673,20,6.27,900,900,875,986,730,858,883.65,0.00,0,0,969,913,842,786,715,878,751,60,128,500,530,1,1,11915582,104,2.42,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.36,637,20240304,37.36,1400,-37.50,20250102,751,16.51,20250228,2005,-56.36,20240401,700,25.00,20240306,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250306,110858,57,100.00,KONEX,,,N,N,N,N, ,N,875,17,2,1.98,17673,20,6.27,900,900,875,986,730,858,883.65,0.00,0,0,969,913,842,786,715,878,751,60,128,500,530,1,1,11915582,104,2.42,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.36,637,20240304,37.36,1400,-37.50,20250102,751,16.51,20250228,2005,-56.36,20240401,700,25.00,20240306,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250306,100900,57,100.00,KONEX,,,N,N,N,N, ,N,875,17,2,1.98,17673,20,6.27,900,900,875,986,730,858,883.65,0.00,0,0,969,913,842,786,715,878,751,60,128,500,530,1,1,11915582,104,2.42,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.36,637,20240304,37.36,1400,-37.50,20250102,751,16.51,20250228,2005,-56.36,20240401,700,25.00,20240306,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250306,090904,57,100.00,KONEX,,,N,N,N,N, ,N,900,42,2,4.90,5400,6,1.88,900,900,900,986,730,858,900.00,0.00,0,0,969,913,842,786,715,878,751,60,128,500,530,1,1,11915582,107,2.49,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.11,637,20240304,41.29,1400,-35.71,20250102,751,19.84,20250228,2005,-55.11,20240401,700,28.57,20240306,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250305,160851,57,100.00,KONEX,,,N,N,N,N, ,N,858,-5,5,-0.58,247888,319,1329.17,898,898,771,992,734,863,777.08,0.00,0,0,913,888,874,849,835,881,842,60,129,500,530,1,1,11915582,102,2.37,0.70,12,0.00,362.00,1229.00,2005,20240401,-57.21,637,20240304,34.69,1400,-38.71,20250102,751,14.25,20250228,2005,-57.21,20240401,700,22.57,20240306,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250305,150855,57,100.00,KONEX,,,N,N,N,N, ,N,858,-5,5,-0.58,247888,319,1329.17,898,898,771,992,734,863,777.08,0.00,0,0,913,888,874,849,835,881,842,60,129,500,530,1,1,11915582,102,2.37,0.70,12,0.00,362.00,1229.00,2005,20240401,-57.21,637,20240304,34.69,1400,-38.71,20250102,751,14.25,20250228,2005,-57.21,20240401,700,22.57,20240306,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250305,140854,57,100.00,KONEX,,,N,N,N,N, ,N,858,-5,5,-0.58,247888,319,1329.17,898,898,771,992,734,863,777.08,0.00,0,0,913,888,874,849,835,881,842,60,129,500,530,1,1,11915582,102,2.37,0.70,12,0.00,362.00,1229.00,2005,20240401,-57.21,637,20240304,34.69,1400,-38.71,20250102,751,14.25,20250228,2005,-57.21,20240401,700,22.57,20240306,0.00,N,202960,500,59 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 160902 57 100.00 KONEX N N N N N 875 17 2 1.98 17673 20 6.27 900 900 875 986 730 858 883.65 0.00 0 0 969 913 842 786 715 878 751 60 128 500 530 1 1 11915582 104 2.42 0.71 12 0.00 362.00 1229.00 2005 20240401 -56.36 637 20240304 37.36 1400 -37.50 20250102 751 16.51 20250228 2005 -56.36 20240401 700 25.00 20240306 0.00 N 202960 500 59 억 0 N N 0 N 00 N
3 20250306 150902 57 100.00 KONEX N N N N N 875 17 2 1.98 17673 20 6.27 900 900 875 986 730 858 883.65 0.00 0 0 969 913 842 786 715 878 751 60 128 500 530 1 1 11915582 104 2.42 0.71 12 0.00 362.00 1229.00 2005 20240401 -56.36 637 20240304 37.36 1400 -37.50 20250102 751 16.51 20250228 2005 -56.36 20240401 700 25.00 20240306 0.00 N 202960 500 59 억 0 N N 0 N 00 N
4 20250306 140901 57 100.00 KONEX N N N N N 875 17 2 1.98 17673 20 6.27 900 900 875 986 730 858 883.65 0.00 0 0 969 913 842 786 715 878 751 60 128 500 530 1 1 11915582 104 2.42 0.71 12 0.00 362.00 1229.00 2005 20240401 -56.36 637 20240304 37.36 1400 -37.50 20250102 751 16.51 20250228 2005 -56.36 20240401 700 25.00 20240306 0.00 N 202960 500 59 억 0 N N 0 N 00 N
5 20250306 130902 57 100.00 KONEX N N N N N 875 17 2 1.98 17673 20 6.27 900 900 875 986 730 858 883.65 0.00 0 0 969 913 842 786 715 878 751 60 128 500 530 1 1 11915582 104 2.42 0.71 12 0.00 362.00 1229.00 2005 20240401 -56.36 637 20240304 37.36 1400 -37.50 20250102 751 16.51 20250228 2005 -56.36 20240401 700 25.00 20240306 0.00 N 202960 500 59 억 0 N N 0 N 00 N
6 20250306 120901 57 100.00 KONEX N N N N N 875 17 2 1.98 17673 20 6.27 900 900 875 986 730 858 883.65 0.00 0 0 969 913 842 786 715 878 751 60 128 500 530 1 1 11915582 104 2.42 0.71 12 0.00 362.00 1229.00 2005 20240401 -56.36 637 20240304 37.36 1400 -37.50 20250102 751 16.51 20250228 2005 -56.36 20240401 700 25.00 20240306 0.00 N 202960 500 59 억 0 N N 0 N 00 N
7 20250306 110858 57 100.00 KONEX N N N N N 875 17 2 1.98 17673 20 6.27 900 900 875 986 730 858 883.65 0.00 0 0 969 913 842 786 715 878 751 60 128 500 530 1 1 11915582 104 2.42 0.71 12 0.00 362.00 1229.00 2005 20240401 -56.36 637 20240304 37.36 1400 -37.50 20250102 751 16.51 20250228 2005 -56.36 20240401 700 25.00 20240306 0.00 N 202960 500 59 억 0 N N 0 N 00 N
8 20250306 100900 57 100.00 KONEX N N N N N 875 17 2 1.98 17673 20 6.27 900 900 875 986 730 858 883.65 0.00 0 0 969 913 842 786 715 878 751 60 128 500 530 1 1 11915582 104 2.42 0.71 12 0.00 362.00 1229.00 2005 20240401 -56.36 637 20240304 37.36 1400 -37.50 20250102 751 16.51 20250228 2005 -56.36 20240401 700 25.00 20240306 0.00 N 202960 500 59 억 0 N N 0 N 00 N
9 20250306 090904 57 100.00 KONEX N N N N N 900 42 2 4.90 5400 6 1.88 900 900 900 986 730 858 900.00 0.00 0 0 969 913 842 786 715 878 751 60 128 500 530 1 1 11915582 107 2.49 0.73 12 0.00 362.00 1229.00 2005 20240401 -55.11 637 20240304 41.29 1400 -35.71 20250102 751 19.84 20250228 2005 -55.11 20240401 700 28.57 20240306 0.00 N 202960 500 59 억 0 N N 0 N 00 N
10 20250305 160851 57 100.00 KONEX N N N N N 858 -5 5 -0.58 247888 319 1329.17 898 898 771 992 734 863 777.08 0.00 0 0 913 888 874 849 835 881 842 60 129 500 530 1 1 11915582 102 2.37 0.70 12 0.00 362.00 1229.00 2005 20240401 -57.21 637 20240304 34.69 1400 -38.71 20250102 751 14.25 20250228 2005 -57.21 20240401 700 22.57 20240306 0.00 N 202960 500 59 억 0 N N 0 N 00 N
11 20250305 150855 57 100.00 KONEX N N N N N 858 -5 5 -0.58 247888 319 1329.17 898 898 771 992 734 863 777.08 0.00 0 0 913 888 874 849 835 881 842 60 129 500 530 1 1 11915582 102 2.37 0.70 12 0.00 362.00 1229.00 2005 20240401 -57.21 637 20240304 34.69 1400 -38.71 20250102 751 14.25 20250228 2005 -57.21 20240401 700 22.57 20240306 0.00 N 202960 500 59 억 0 N N 0 N 00 N
12 20250305 140854 57 100.00 KONEX N N N N N 858 -5 5 -0.58 247888 319 1329.17 898 898 771 992 734 863 777.08 0.00 0 0 913 888 874 849 835 881 842 60 129 500 530 1 1 11915582 102 2.37 0.70 12 0.00 362.00 1229.00 2005 20240401 -57.21 637 20240304 34.69 1400 -38.71 20250102 751 14.25 20250228 2005 -57.21 20240401 700 22.57 20240306 0.00 N 202960 500 59 억 0 N N 0 N 00 N