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
208890/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,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250306,150910,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250306,140909,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250306,130910,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250306,120910,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250306,110906,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250306,100909,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250306,090912,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250305,160900,57,100.00,KONEX,,,N,N,N,N, ,N,1100,1,2,0.09,1100,1,0.00,1100,1100,1100,1263,935,1099,1100.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,40,164,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250305,150903,57,100.00,KONEX,,,N,N,N,N, ,N,1100,1,2,0.09,1100,1,0.00,1100,1100,1100,1263,935,1099,1100.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,40,164,1000,680,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1199,-8.26,20250102,1020,7.84,20250221,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20250305,140902,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,40,164,1000,680,1,1,4005520,44,-18.63,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.39,831,20240816,32.25,1199,-8.34,20250102,1020,7.75,20250221,1398,-21.39,20240925,831,32.25,20240816,0.00,N,208890,1000,40 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 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 680 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1199 -8.26 20250102 1020 7.84 20250221 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
3 20250306 150910 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 680 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1199 -8.26 20250102 1020 7.84 20250221 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
4 20250306 140909 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 680 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1199 -8.26 20250102 1020 7.84 20250221 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
5 20250306 130910 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 680 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1199 -8.26 20250102 1020 7.84 20250221 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
6 20250306 120910 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 680 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1199 -8.26 20250102 1020 7.84 20250221 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
7 20250306 110906 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 680 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1199 -8.26 20250102 1020 7.84 20250221 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
8 20250306 100909 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 680 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1199 -8.26 20250102 1020 7.84 20250221 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
9 20250306 090912 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 680 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1199 -8.26 20250102 1020 7.84 20250221 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
10 20250305 160900 57 100.00 KONEX N N N N N 1100 1 2 0.09 1100 1 0.00 1100 1100 1100 1263 935 1099 1100.00 0.00 0 0 1099 1099 1099 1099 1099 1099 1099 40 164 1000 680 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1199 -8.26 20250102 1020 7.84 20250221 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
11 20250305 150903 57 100.00 KONEX N N N N N 1100 1 2 0.09 1100 1 0.00 1100 1100 1100 1263 935 1099 1100.00 0.00 0 0 1099 1099 1099 1099 1099 1099 1099 40 164 1000 680 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1199 -8.26 20250102 1020 7.84 20250221 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
12 20250305 140902 57 100.00 KONEX N N N N N 1099 0 3 0.00 0 0 0.00 0 0 0 1263 935 1099 0.00 0.00 0 0 1099 1099 1099 1099 1099 1099 1099 40 164 1000 680 1 1 4005520 44 -18.63 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.39 831 20240816 32.25 1199 -8.34 20250102 1020 7.75 20250221 1398 -21.39 20240925 831 32.25 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N