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
208850/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
20250306,160911,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,15100,3,60.00,5100,5100,4900,5630,4165,4900,5033.33,0.00,0,0,6246,5572,5186,4512,4126,5380,4320,28,730,1000,3030,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250306,150910,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,10000,2,40.00,5100,5100,4900,5630,4165,4900,5000.00,0.00,0,0,6246,5572,5186,4512,4126,5380,4320,28,730,1000,3030,5,1,2820250,138,15.56,1.01,12,0.00,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4800,2.08,20250210,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250306,140909,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,10000,2,40.00,5100,5100,4900,5630,4165,4900,5000.00,0.00,0,0,6246,5572,5186,4512,4126,5380,4320,28,730,1000,3030,5,1,2820250,138,15.56,1.01,12,0.00,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4800,2.08,20250210,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250306,130910,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,10000,2,40.00,5100,5100,4900,5630,4165,4900,5000.00,0.00,0,0,6246,5572,5186,4512,4126,5380,4320,28,730,1000,3030,5,1,2820250,138,15.56,1.01,12,0.00,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4800,2.08,20250210,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250306,120909,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,10000,2,40.00,5100,5100,4900,5630,4165,4900,5000.00,0.00,0,0,6246,5572,5186,4512,4126,5380,4320,28,730,1000,3030,5,1,2820250,138,15.56,1.01,12,0.00,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4800,2.08,20250210,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250306,110906,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,10000,2,40.00,5100,5100,4900,5630,4165,4900,5000.00,0.00,0,0,6246,5572,5186,4512,4126,5380,4320,28,730,1000,3030,5,1,2820250,138,15.56,1.01,12,0.00,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4800,2.08,20250210,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250306,100908,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,10000,2,40.00,5100,5100,4900,5630,4165,4900,5000.00,0.00,0,0,6246,5572,5186,4512,4126,5380,4320,28,730,1000,3030,5,1,2820250,138,15.56,1.01,12,0.00,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4800,2.08,20250210,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250306,090911,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,5100,1,20.00,5100,5100,5100,5630,4165,4900,5100.00,0.00,0,0,6246,5572,5186,4512,4126,5380,4320,28,730,1000,3030,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250305,160859,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-200,5,-3.92,25660,5,500.00,5860,5860,4800,5860,4340,5100,5132.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,5,1,2820250,138,15.56,1.01,12,0.00,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4800,2.08,20250305,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250305,150903,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-200,5,-3.92,25660,5,500.00,5860,5860,4800,5860,4340,5100,5132.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,5,1,2820250,138,15.56,1.01,12,0.00,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4800,2.08,20250305,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250305,140902,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,20760,4,400.00,5860,5860,4800,5860,4340,5100,5190.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250305,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 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 160911 57 100.00 KONEX N N N N N 5100 200 2 4.08 15100 3 60.00 5100 5100 4900 5630 4165 4900 5033.33 0.00 0 0 6246 5572 5186 4512 4126 5380 4320 28 730 1000 3030 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
3 20250306 150910 57 100.00 KONEX N N N N N 4900 0 3 0.00 10000 2 40.00 5100 5100 4900 5630 4165 4900 5000.00 0.00 0 0 6246 5572 5186 4512 4126 5380 4320 28 730 1000 3030 5 1 2820250 138 15.56 1.01 12 0.00 315.00 4864.00 6860 20241126 -28.57 4300 20240415 13.95 5860 -16.38 20250305 4800 2.08 20250210 6860 -28.57 20241126 4300 13.95 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
4 20250306 140909 57 100.00 KONEX N N N N N 4900 0 3 0.00 10000 2 40.00 5100 5100 4900 5630 4165 4900 5000.00 0.00 0 0 6246 5572 5186 4512 4126 5380 4320 28 730 1000 3030 5 1 2820250 138 15.56 1.01 12 0.00 315.00 4864.00 6860 20241126 -28.57 4300 20240415 13.95 5860 -16.38 20250305 4800 2.08 20250210 6860 -28.57 20241126 4300 13.95 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
5 20250306 130910 57 100.00 KONEX N N N N N 4900 0 3 0.00 10000 2 40.00 5100 5100 4900 5630 4165 4900 5000.00 0.00 0 0 6246 5572 5186 4512 4126 5380 4320 28 730 1000 3030 5 1 2820250 138 15.56 1.01 12 0.00 315.00 4864.00 6860 20241126 -28.57 4300 20240415 13.95 5860 -16.38 20250305 4800 2.08 20250210 6860 -28.57 20241126 4300 13.95 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
6 20250306 120909 57 100.00 KONEX N N N N N 4900 0 3 0.00 10000 2 40.00 5100 5100 4900 5630 4165 4900 5000.00 0.00 0 0 6246 5572 5186 4512 4126 5380 4320 28 730 1000 3030 5 1 2820250 138 15.56 1.01 12 0.00 315.00 4864.00 6860 20241126 -28.57 4300 20240415 13.95 5860 -16.38 20250305 4800 2.08 20250210 6860 -28.57 20241126 4300 13.95 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
7 20250306 110906 57 100.00 KONEX N N N N N 4900 0 3 0.00 10000 2 40.00 5100 5100 4900 5630 4165 4900 5000.00 0.00 0 0 6246 5572 5186 4512 4126 5380 4320 28 730 1000 3030 5 1 2820250 138 15.56 1.01 12 0.00 315.00 4864.00 6860 20241126 -28.57 4300 20240415 13.95 5860 -16.38 20250305 4800 2.08 20250210 6860 -28.57 20241126 4300 13.95 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
8 20250306 100908 57 100.00 KONEX N N N N N 4900 0 3 0.00 10000 2 40.00 5100 5100 4900 5630 4165 4900 5000.00 0.00 0 0 6246 5572 5186 4512 4126 5380 4320 28 730 1000 3030 5 1 2820250 138 15.56 1.01 12 0.00 315.00 4864.00 6860 20241126 -28.57 4300 20240415 13.95 5860 -16.38 20250305 4800 2.08 20250210 6860 -28.57 20241126 4300 13.95 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
9 20250306 090911 57 100.00 KONEX N N N N N 5100 200 2 4.08 5100 1 20.00 5100 5100 5100 5630 4165 4900 5100.00 0.00 0 0 6246 5572 5186 4512 4126 5380 4320 28 730 1000 3030 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
10 20250305 160859 57 100.00 KONEX N N N N N 4900 -200 5 -3.92 25660 5 500.00 5860 5860 4800 5860 4340 5100 5132.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 5 1 2820250 138 15.56 1.01 12 0.00 315.00 4864.00 6860 20241126 -28.57 4300 20240415 13.95 5860 -16.38 20250305 4800 2.08 20250305 6860 -28.57 20241126 4300 13.95 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
11 20250305 150903 57 100.00 KONEX N N N N N 4900 -200 5 -3.92 25660 5 500.00 5860 5860 4800 5860 4340 5100 5132.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 5 1 2820250 138 15.56 1.01 12 0.00 315.00 4864.00 6860 20241126 -28.57 4300 20240415 13.95 5860 -16.38 20250305 4800 2.08 20250305 6860 -28.57 20241126 4300 13.95 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
12 20250305 140902 57 100.00 KONEX N N N N N 5100 0 3 0.00 20760 4 400.00 5860 5860 4800 5860 4340 5100 5190.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250305 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N