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
206950/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
20250306,160908,57,100.00,KONEX,,,N,N,N,N, ,N,1951,-49,5,-2.45,114358,58,156.76,1999,1999,1951,2300,1700,2000,1971.69,0.00,0,0,2026,2012,2006,1992,1986,2010,1990,70,300,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.17,1660,20241220,17.53,2890,-32.49,20250121,1900,2.68,20250225,3105,-37.17,20240424,1660,17.53,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250306,150907,57,100.00,KONEX,,,N,N,N,N, ,N,1951,-49,5,-2.45,114358,58,156.76,1999,1999,1951,2300,1700,2000,1971.69,0.00,0,0,2026,2012,2006,1992,1986,2010,1990,70,300,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.17,1660,20241220,17.53,2890,-32.49,20250121,1900,2.68,20250225,3105,-37.17,20240424,1660,17.53,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250306,140906,57,100.00,KONEX,,,N,N,N,N, ,N,1951,-49,5,-2.45,114358,58,156.76,1999,1999,1951,2300,1700,2000,1971.69,0.00,0,0,2026,2012,2006,1992,1986,2010,1990,70,300,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.17,1660,20241220,17.53,2890,-32.49,20250121,1900,2.68,20250225,3105,-37.17,20240424,1660,17.53,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250306,130907,57,100.00,KONEX,,,N,N,N,N, ,N,1951,-49,5,-2.45,114358,58,156.76,1999,1999,1951,2300,1700,2000,1971.69,0.00,0,0,2026,2012,2006,1992,1986,2010,1990,70,300,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.17,1660,20241220,17.53,2890,-32.49,20250121,1900,2.68,20250225,3105,-37.17,20240424,1660,17.53,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250306,120906,57,100.00,KONEX,,,N,N,N,N, ,N,1951,-49,5,-2.45,114358,58,156.76,1999,1999,1951,2300,1700,2000,1971.69,0.00,0,0,2026,2012,2006,1992,1986,2010,1990,70,300,500,1200,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.17,1660,20241220,17.53,2890,-32.49,20250121,1900,2.68,20250225,3105,-37.17,20240424,1660,17.53,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250306,110903,57,100.00,KONEX,,,N,N,N,N, ,N,1999,-1,5,-0.05,49975,25,67.57,1999,1999,1999,2300,1700,2000,1999.00,0.00,0,0,2026,2012,2006,1992,1986,2010,1990,70,300,500,1200,1,1,14077265,281,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.62,1660,20241220,20.42,2890,-30.83,20250121,1900,5.21,20250225,3105,-35.62,20240424,1660,20.42,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250306,100906,57,100.00,KONEX,,,N,N,N,N, ,N,1999,-1,5,-0.05,49975,25,67.57,1999,1999,1999,2300,1700,2000,1999.00,0.00,0,0,2026,2012,2006,1992,1986,2010,1990,70,300,500,1200,1,1,14077265,281,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.62,1660,20241220,20.42,2890,-30.83,20250121,1900,5.21,20250225,3105,-35.62,20240424,1660,20.42,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250306,090909,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2026,2012,2006,1992,1986,2010,1990,70,300,500,1200,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1660,20241220,20.48,2890,-30.80,20250121,1900,5.26,20250225,3105,-35.59,20240424,1660,20.48,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250305,160857,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-55,5,-2.68,74125,37,17.96,2020,2020,2000,2360,1750,2055,2003.38,0.00,0,0,2151,2102,2026,1977,1901,2065,1940,70,305,500,1230,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1660,20241220,20.48,2890,-30.80,20250121,1900,5.26,20250225,3105,-35.59,20240424,1660,20.48,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250305,150900,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-55,5,-2.68,74125,37,17.96,2020,2020,2000,2360,1750,2055,2003.38,0.00,0,0,2151,2102,2026,1977,1901,2065,1940,70,305,500,1230,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1660,20241220,20.48,2890,-30.80,20250121,1900,5.26,20250225,3105,-35.59,20240424,1660,20.48,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250305,140859,57,100.00,KONEX,,,N,N,N,N, ,N,2005,-50,5,-2.43,24125,12,5.83,2020,2020,2005,2360,1750,2055,2010.42,0.00,0,0,2151,2102,2026,1977,1901,2065,1940,70,305,500,1230,5,1,14077265,282,4.02,1.78,12,0.00,499.00,1128.00,3105,20240424,-35.43,1660,20241220,20.78,2890,-30.62,20250121,1900,5.53,20250225,3105,-35.43,20240424,1660,20.78,20241220,0.00,N,206950,500,70 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 160908 57 100.00 KONEX N N N N N 1951 -49 5 -2.45 114358 58 156.76 1999 1999 1951 2300 1700 2000 1971.69 0.00 0 0 2026 2012 2006 1992 1986 2010 1990 70 300 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.17 1660 20241220 17.53 2890 -32.49 20250121 1900 2.68 20250225 3105 -37.17 20240424 1660 17.53 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
3 20250306 150907 57 100.00 KONEX N N N N N 1951 -49 5 -2.45 114358 58 156.76 1999 1999 1951 2300 1700 2000 1971.69 0.00 0 0 2026 2012 2006 1992 1986 2010 1990 70 300 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.17 1660 20241220 17.53 2890 -32.49 20250121 1900 2.68 20250225 3105 -37.17 20240424 1660 17.53 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
4 20250306 140906 57 100.00 KONEX N N N N N 1951 -49 5 -2.45 114358 58 156.76 1999 1999 1951 2300 1700 2000 1971.69 0.00 0 0 2026 2012 2006 1992 1986 2010 1990 70 300 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.17 1660 20241220 17.53 2890 -32.49 20250121 1900 2.68 20250225 3105 -37.17 20240424 1660 17.53 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
5 20250306 130907 57 100.00 KONEX N N N N N 1951 -49 5 -2.45 114358 58 156.76 1999 1999 1951 2300 1700 2000 1971.69 0.00 0 0 2026 2012 2006 1992 1986 2010 1990 70 300 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.17 1660 20241220 17.53 2890 -32.49 20250121 1900 2.68 20250225 3105 -37.17 20240424 1660 17.53 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
6 20250306 120906 57 100.00 KONEX N N N N N 1951 -49 5 -2.45 114358 58 156.76 1999 1999 1951 2300 1700 2000 1971.69 0.00 0 0 2026 2012 2006 1992 1986 2010 1990 70 300 500 1200 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.17 1660 20241220 17.53 2890 -32.49 20250121 1900 2.68 20250225 3105 -37.17 20240424 1660 17.53 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
7 20250306 110903 57 100.00 KONEX N N N N N 1999 -1 5 -0.05 49975 25 67.57 1999 1999 1999 2300 1700 2000 1999.00 0.00 0 0 2026 2012 2006 1992 1986 2010 1990 70 300 500 1200 1 1 14077265 281 4.01 1.77 12 0.00 499.00 1128.00 3105 20240424 -35.62 1660 20241220 20.42 2890 -30.83 20250121 1900 5.21 20250225 3105 -35.62 20240424 1660 20.42 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
8 20250306 100906 57 100.00 KONEX N N N N N 1999 -1 5 -0.05 49975 25 67.57 1999 1999 1999 2300 1700 2000 1999.00 0.00 0 0 2026 2012 2006 1992 1986 2010 1990 70 300 500 1200 1 1 14077265 281 4.01 1.77 12 0.00 499.00 1128.00 3105 20240424 -35.62 1660 20241220 20.42 2890 -30.83 20250121 1900 5.21 20250225 3105 -35.62 20240424 1660 20.42 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
9 20250306 090909 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2026 2012 2006 1992 1986 2010 1990 70 300 500 1200 5 1 14077265 282 4.01 1.77 12 0.00 499.00 1128.00 3105 20240424 -35.59 1660 20241220 20.48 2890 -30.80 20250121 1900 5.26 20250225 3105 -35.59 20240424 1660 20.48 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
10 20250305 160857 57 100.00 KONEX N N N N N 2000 -55 5 -2.68 74125 37 17.96 2020 2020 2000 2360 1750 2055 2003.38 0.00 0 0 2151 2102 2026 1977 1901 2065 1940 70 305 500 1230 5 1 14077265 282 4.01 1.77 12 0.00 499.00 1128.00 3105 20240424 -35.59 1660 20241220 20.48 2890 -30.80 20250121 1900 5.26 20250225 3105 -35.59 20240424 1660 20.48 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
11 20250305 150900 57 100.00 KONEX N N N N N 2000 -55 5 -2.68 74125 37 17.96 2020 2020 2000 2360 1750 2055 2003.38 0.00 0 0 2151 2102 2026 1977 1901 2065 1940 70 305 500 1230 5 1 14077265 282 4.01 1.77 12 0.00 499.00 1128.00 3105 20240424 -35.59 1660 20241220 20.48 2890 -30.80 20250121 1900 5.26 20250225 3105 -35.59 20240424 1660 20.48 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
12 20250305 140859 57 100.00 KONEX N N N N N 2005 -50 5 -2.43 24125 12 5.83 2020 2020 2005 2360 1750 2055 2010.42 0.00 0 0 2151 2102 2026 1977 1901 2065 1940 70 305 500 1230 5 1 14077265 282 4.02 1.78 12 0.00 499.00 1128.00 3105 20240424 -35.43 1660 20241220 20.78 2890 -30.62 20250121 1900 5.53 20250225 3105 -35.43 20240424 1660 20.78 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N