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
215570/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
20250306,160920,57,100.00,KONEX,,,N,N,N,N, ,N,449,47,2,11.69,674849,1503,5.52,449,450,449,462,342,402,449.00,0.00,0,0,470,436,368,334,266,453,351,25,60,500,240,1,1,5078057,23,-1.87,0.99,12,0.03,-240.00,454.00,1698,20240311,-73.56,300,20250305,49.67,600,-25.17,20250103,300,49.67,20250305,1698,-73.56,20240311,300,49.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250306,150919,57,100.00,KONEX,,,N,N,N,N, ,N,449,47,2,11.69,674849,1503,5.52,449,450,449,462,342,402,449.00,0.00,0,0,470,436,368,334,266,453,351,25,60,500,240,1,1,5078057,23,-1.87,0.99,12,0.03,-240.00,454.00,1698,20240311,-73.56,300,20250305,49.67,600,-25.17,20250103,300,49.67,20250305,1698,-73.56,20240311,300,49.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250306,140918,57,100.00,KONEX,,,N,N,N,N, ,N,449,47,2,11.69,674849,1503,5.52,449,450,449,462,342,402,449.00,0.00,0,0,470,436,368,334,266,453,351,25,60,500,240,1,1,5078057,23,-1.87,0.99,12,0.03,-240.00,454.00,1698,20240311,-73.56,300,20250305,49.67,600,-25.17,20250103,300,49.67,20250305,1698,-73.56,20240311,300,49.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250306,130919,57,100.00,KONEX,,,N,N,N,N, ,N,449,47,2,11.69,674849,1503,5.52,449,450,449,462,342,402,449.00,0.00,0,0,470,436,368,334,266,453,351,25,60,500,240,1,1,5078057,23,-1.87,0.99,12,0.03,-240.00,454.00,1698,20240311,-73.56,300,20250305,49.67,600,-25.17,20250103,300,49.67,20250305,1698,-73.56,20240311,300,49.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250306,120918,57,100.00,KONEX,,,N,N,N,N, ,N,449,47,2,11.69,270749,603,2.21,449,450,449,462,342,402,449.00,0.00,0,0,470,436,368,334,266,453,351,25,60,500,240,1,1,5078057,23,-1.87,0.99,12,0.01,-240.00,454.00,1698,20240311,-73.56,300,20250305,49.67,600,-25.17,20250103,300,49.67,20250305,1698,-73.56,20240311,300,49.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250306,110915,57,100.00,KONEX,,,N,N,N,N, ,N,449,47,2,11.69,270749,603,2.21,449,450,449,462,342,402,449.00,0.00,0,0,470,436,368,334,266,453,351,25,60,500,240,1,1,5078057,23,-1.87,0.99,12,0.01,-240.00,454.00,1698,20240311,-73.56,300,20250305,49.67,600,-25.17,20250103,300,49.67,20250305,1698,-73.56,20240311,300,49.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250306,100918,57,100.00,KONEX,,,N,N,N,N, ,N,450,48,2,11.94,46249,103,0.38,449,450,449,462,342,402,449.02,0.00,0,0,470,436,368,334,266,453,351,25,60,500,240,1,1,5078057,23,-1.88,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.50,300,20250305,50.00,600,-25.00,20250103,300,50.00,20250305,1698,-73.50,20240311,300,50.00,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250306,090921,57,100.00,KONEX,,,N,N,N,N, ,N,449,47,2,11.69,45349,101,0.37,449,449,449,462,342,402,449.00,0.00,0,0,470,436,368,334,266,453,351,25,60,500,240,1,1,5078057,23,-1.87,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.56,300,20250305,49.67,600,-25.17,20250103,300,49.67,20250305,1698,-73.56,20240311,300,49.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250305,160908,57,100.00,KONEX,신저가,,N,N,N,N, ,N,402,52,1,14.86,10641882,27232,400.65,395,402,300,402,298,350,390.79,0.00,0,0,380,364,337,321,294,351,308,25,52,500,210,1,1,5078057,20,-1.68,0.89,12,0.54,-240.00,454.00,1698,20240311,-76.33,300,20250305,34.00,600,-33.00,20250103,300,34.00,20250305,1698,-76.33,20240311,300,34.00,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250305,150912,57,100.00,KONEX,신저가,,N,N,N,N, ,N,402,52,1,14.86,10400682,26632,391.82,395,402,300,402,298,350,390.53,0.00,0,0,380,364,337,321,294,351,308,25,52,500,210,1,1,5078057,20,-1.68,0.89,12,0.52,-240.00,454.00,1698,20240311,-76.33,300,20250305,34.00,600,-33.00,20250103,300,34.00,20250305,1698,-76.33,20240311,300,34.00,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250305,140911,57,100.00,KONEX,신저가,,N,N,N,N, ,N,402,52,1,14.86,10400682,26632,391.82,395,402,300,402,298,350,390.53,0.00,0,0,380,364,337,321,294,351,308,25,52,500,210,1,1,5078057,20,-1.68,0.89,12,0.52,-240.00,454.00,1698,20240311,-76.33,300,20250305,34.00,600,-33.00,20250103,300,34.00,20250305,1698,-76.33,20240311,300,34.00,20250305,0.00,N,215570,500,25 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 160920 57 100.00 KONEX N N N N N 449 47 2 11.69 674849 1503 5.52 449 450 449 462 342 402 449.00 0.00 0 0 470 436 368 334 266 453 351 25 60 500 240 1 1 5078057 23 -1.87 0.99 12 0.03 -240.00 454.00 1698 20240311 -73.56 300 20250305 49.67 600 -25.17 20250103 300 49.67 20250305 1698 -73.56 20240311 300 49.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
3 20250306 150919 57 100.00 KONEX N N N N N 449 47 2 11.69 674849 1503 5.52 449 450 449 462 342 402 449.00 0.00 0 0 470 436 368 334 266 453 351 25 60 500 240 1 1 5078057 23 -1.87 0.99 12 0.03 -240.00 454.00 1698 20240311 -73.56 300 20250305 49.67 600 -25.17 20250103 300 49.67 20250305 1698 -73.56 20240311 300 49.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
4 20250306 140918 57 100.00 KONEX N N N N N 449 47 2 11.69 674849 1503 5.52 449 450 449 462 342 402 449.00 0.00 0 0 470 436 368 334 266 453 351 25 60 500 240 1 1 5078057 23 -1.87 0.99 12 0.03 -240.00 454.00 1698 20240311 -73.56 300 20250305 49.67 600 -25.17 20250103 300 49.67 20250305 1698 -73.56 20240311 300 49.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
5 20250306 130919 57 100.00 KONEX N N N N N 449 47 2 11.69 674849 1503 5.52 449 450 449 462 342 402 449.00 0.00 0 0 470 436 368 334 266 453 351 25 60 500 240 1 1 5078057 23 -1.87 0.99 12 0.03 -240.00 454.00 1698 20240311 -73.56 300 20250305 49.67 600 -25.17 20250103 300 49.67 20250305 1698 -73.56 20240311 300 49.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
6 20250306 120918 57 100.00 KONEX N N N N N 449 47 2 11.69 270749 603 2.21 449 450 449 462 342 402 449.00 0.00 0 0 470 436 368 334 266 453 351 25 60 500 240 1 1 5078057 23 -1.87 0.99 12 0.01 -240.00 454.00 1698 20240311 -73.56 300 20250305 49.67 600 -25.17 20250103 300 49.67 20250305 1698 -73.56 20240311 300 49.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
7 20250306 110915 57 100.00 KONEX N N N N N 449 47 2 11.69 270749 603 2.21 449 450 449 462 342 402 449.00 0.00 0 0 470 436 368 334 266 453 351 25 60 500 240 1 1 5078057 23 -1.87 0.99 12 0.01 -240.00 454.00 1698 20240311 -73.56 300 20250305 49.67 600 -25.17 20250103 300 49.67 20250305 1698 -73.56 20240311 300 49.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
8 20250306 100918 57 100.00 KONEX N N N N N 450 48 2 11.94 46249 103 0.38 449 450 449 462 342 402 449.02 0.00 0 0 470 436 368 334 266 453 351 25 60 500 240 1 1 5078057 23 -1.88 0.99 12 0.00 -240.00 454.00 1698 20240311 -73.50 300 20250305 50.00 600 -25.00 20250103 300 50.00 20250305 1698 -73.50 20240311 300 50.00 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
9 20250306 090921 57 100.00 KONEX N N N N N 449 47 2 11.69 45349 101 0.37 449 449 449 462 342 402 449.00 0.00 0 0 470 436 368 334 266 453 351 25 60 500 240 1 1 5078057 23 -1.87 0.99 12 0.00 -240.00 454.00 1698 20240311 -73.56 300 20250305 49.67 600 -25.17 20250103 300 49.67 20250305 1698 -73.56 20240311 300 49.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
10 20250305 160908 57 100.00 KONEX 신저가 N N N N N 402 52 1 14.86 10641882 27232 400.65 395 402 300 402 298 350 390.79 0.00 0 0 380 364 337 321 294 351 308 25 52 500 210 1 1 5078057 20 -1.68 0.89 12 0.54 -240.00 454.00 1698 20240311 -76.33 300 20250305 34.00 600 -33.00 20250103 300 34.00 20250305 1698 -76.33 20240311 300 34.00 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
11 20250305 150912 57 100.00 KONEX 신저가 N N N N N 402 52 1 14.86 10400682 26632 391.82 395 402 300 402 298 350 390.53 0.00 0 0 380 364 337 321 294 351 308 25 52 500 210 1 1 5078057 20 -1.68 0.89 12 0.52 -240.00 454.00 1698 20240311 -76.33 300 20250305 34.00 600 -33.00 20250103 300 34.00 20250305 1698 -76.33 20240311 300 34.00 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
12 20250305 140911 57 100.00 KONEX 신저가 N N N N N 402 52 1 14.86 10400682 26632 391.82 395 402 300 402 298 350 390.53 0.00 0 0 380 364 337 321 294 351 308 25 52 500 210 1 1 5078057 20 -1.68 0.89 12 0.52 -240.00 454.00 1698 20240311 -76.33 300 20250305 34.00 600 -33.00 20250103 300 34.00 20250305 1698 -76.33 20240311 300 34.00 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N