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
217320/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
20250306,160922,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-100,5,-7.14,13000,10,50.00,1300,1300,1300,1610,1190,1400,1300.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250306,0.00,2200,-40.91,20250108,1300,0.00,20250306,3565,-63.53,20240612,1300,0.00,20250306,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250306,150921,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-100,5,-7.14,13000,10,50.00,1300,1300,1300,1610,1190,1400,1300.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250306,0.00,2200,-40.91,20250108,1300,0.00,20250306,3565,-63.53,20240612,1300,0.00,20250306,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250306,140920,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1300,20250225,7.69,2200,-36.36,20250108,1300,7.69,20250225,3565,-60.73,20240612,1300,7.69,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250306,130921,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1300,20250225,7.69,2200,-36.36,20250108,1300,7.69,20250225,3565,-60.73,20240612,1300,7.69,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250306,120920,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1300,20250225,7.69,2200,-36.36,20250108,1300,7.69,20250225,3565,-60.73,20240612,1300,7.69,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250306,110917,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1300,20250225,7.69,2200,-36.36,20250108,1300,7.69,20250225,3565,-60.73,20240612,1300,7.69,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250306,100920,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1300,20250225,7.69,2200,-36.36,20250108,1300,7.69,20250225,3565,-60.73,20240612,1300,7.69,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250306,090923,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1300,20250225,7.69,2200,-36.36,20250108,1300,7.69,20250225,3565,-60.73,20240612,1300,7.69,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250305,160911,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-99,5,-6.60,29000,20,666.67,1500,1500,1400,1723,1275,1499,1450.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,5,224,500,890,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1300,20250225,7.69,2200,-36.36,20250108,1300,7.69,20250225,3565,-60.73,20240612,1300,7.69,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250305,150914,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-99,5,-6.60,29000,20,666.67,1500,1500,1400,1723,1275,1499,1450.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,5,224,500,890,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1300,20250225,7.69,2200,-36.36,20250108,1300,7.69,20250225,3565,-60.73,20240612,1300,7.69,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250305,140913,57,100.00,KONEX,,,N,N,N,N, ,N,1500,1,2,0.07,15000,10,333.33,1500,1500,1500,1723,1275,1499,1500.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,5,224,500,890,1,1,1050000,16,-4.34,0.61,12,0.00,-346.00,2440.00,3565,20240612,-57.92,1300,20250225,15.38,2200,-31.82,20250108,1300,15.38,20250225,3565,-57.92,20240612,1300,15.38,20250225,0.00,N,217320,500,5 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 160922 57 100.00 KONEX 신저가 N N N N N 1300 -100 5 -7.14 13000 10 50.00 1300 1300 1300 1610 1190 1400 1300.00 0.00 0 0 1533 1466 1433 1366 1333 1450 1350 5 210 500 840 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250306 0.00 2200 -40.91 20250108 1300 0.00 20250306 3565 -63.53 20240612 1300 0.00 20250306 0.00 N 217320 500 5 억 0 N N 0 N 00 N
3 20250306 150921 57 100.00 KONEX 신저가 N N N N N 1300 -100 5 -7.14 13000 10 50.00 1300 1300 1300 1610 1190 1400 1300.00 0.00 0 0 1533 1466 1433 1366 1333 1450 1350 5 210 500 840 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250306 0.00 2200 -40.91 20250108 1300 0.00 20250306 3565 -63.53 20240612 1300 0.00 20250306 0.00 N 217320 500 5 억 0 N N 0 N 00 N
4 20250306 140920 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1533 1466 1433 1366 1333 1450 1350 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1300 20250225 7.69 2200 -36.36 20250108 1300 7.69 20250225 3565 -60.73 20240612 1300 7.69 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
5 20250306 130921 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1533 1466 1433 1366 1333 1450 1350 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1300 20250225 7.69 2200 -36.36 20250108 1300 7.69 20250225 3565 -60.73 20240612 1300 7.69 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
6 20250306 120920 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1533 1466 1433 1366 1333 1450 1350 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1300 20250225 7.69 2200 -36.36 20250108 1300 7.69 20250225 3565 -60.73 20240612 1300 7.69 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
7 20250306 110917 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1533 1466 1433 1366 1333 1450 1350 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1300 20250225 7.69 2200 -36.36 20250108 1300 7.69 20250225 3565 -60.73 20240612 1300 7.69 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
8 20250306 100920 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1533 1466 1433 1366 1333 1450 1350 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1300 20250225 7.69 2200 -36.36 20250108 1300 7.69 20250225 3565 -60.73 20240612 1300 7.69 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
9 20250306 090923 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1533 1466 1433 1366 1333 1450 1350 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1300 20250225 7.69 2200 -36.36 20250108 1300 7.69 20250225 3565 -60.73 20240612 1300 7.69 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
10 20250305 160911 57 100.00 KONEX N N N N N 1400 -99 5 -6.60 29000 20 666.67 1500 1500 1400 1723 1275 1499 1450.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 5 224 500 890 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1300 20250225 7.69 2200 -36.36 20250108 1300 7.69 20250225 3565 -60.73 20240612 1300 7.69 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
11 20250305 150914 57 100.00 KONEX N N N N N 1400 -99 5 -6.60 29000 20 666.67 1500 1500 1400 1723 1275 1499 1450.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 5 224 500 890 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1300 20250225 7.69 2200 -36.36 20250108 1300 7.69 20250225 3565 -60.73 20240612 1300 7.69 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
12 20250305 140913 57 100.00 KONEX N N N N N 1500 1 2 0.07 15000 10 333.33 1500 1500 1500 1723 1275 1499 1500.00 0.00 0 0 1499 1499 1499 1499 1499 1499 1499 5 224 500 890 1 1 1050000 16 -4.34 0.61 12 0.00 -346.00 2440.00 3565 20240612 -57.92 1300 20250225 15.38 2200 -31.82 20250108 1300 15.38 20250225 3565 -57.92 20240612 1300 15.38 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N