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
223220/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
20250306,160930,57,100.00,KONEX,,,N,N,N,N, ,N,299,1,2,0.34,299,1,16.67,299,299,299,342,254,298,299.00,0.90,0,0,338,318,278,258,218,328,268,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250306,150929,57,100.00,KONEX,,,N,N,N,N, ,N,299,1,2,0.34,299,1,16.67,299,299,299,342,254,298,299.00,0.90,0,0,338,318,278,258,218,328,268,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250306,140928,57,100.00,KONEX,,,N,N,N,N, ,N,299,1,2,0.34,299,1,16.67,299,299,299,342,254,298,299.00,0.90,0,0,338,318,278,258,218,328,268,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250306,130930,57,100.00,KONEX,,,N,N,N,N, ,N,299,1,2,0.34,299,1,16.67,299,299,299,342,254,298,299.00,0.90,0,0,338,318,278,258,218,328,268,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250306,120928,57,100.00,KONEX,,,N,N,N,N, ,N,299,1,2,0.34,299,1,16.67,299,299,299,342,254,298,299.00,0.90,0,0,338,318,278,258,218,328,268,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250306,110926,57,100.00,KONEX,,,N,N,N,N, ,N,299,1,2,0.34,299,1,16.67,299,299,299,342,254,298,299.00,0.90,0,0,338,318,278,258,218,328,268,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250306,100928,57,100.00,KONEX,,,N,N,N,N, ,N,299,1,2,0.34,299,1,16.67,299,299,299,342,254,298,299.00,0.90,0,0,338,318,278,258,218,328,268,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250306,090931,57,100.00,KONEX,,,N,N,N,N, ,N,298,0,3,0.00,0,0,0.00,0,0,0,342,254,298,0.00,0.90,0,0,338,318,278,258,218,328,268,46,44,100,170,1,1,46051176,137,-9.03,-149.00,12,0.00,-33.00,-2.00,1000,20240619,-70.20,127,20250108,134.65,299,-0.33,20250206,127,134.65,20250108,1000,-70.20,20240619,127,134.65,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250305,160919,57,100.00,KONEX,,,N,N,N,N, ,N,298,18,2,6.43,1488,6,600.00,238,298,238,322,238,280,248.00,0.90,0,0,280,280,280,280,280,280,280,46,42,100,160,1,1,46051176,137,-9.03,-149.00,12,0.00,-33.00,-2.00,1000,20240619,-70.20,127,20250108,134.65,299,-0.33,20250206,127,134.65,20250108,1000,-70.20,20240619,127,134.65,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250305,150922,57,100.00,KONEX,,,N,N,N,N, ,N,298,18,2,6.43,1488,6,600.00,238,298,238,322,238,280,248.00,0.90,0,0,280,280,280,280,280,280,280,46,42,100,160,1,1,46051176,137,-9.03,-149.00,12,0.00,-33.00,-2.00,1000,20240619,-70.20,127,20250108,134.65,299,-0.33,20250206,127,134.65,20250108,1000,-70.20,20240619,127,134.65,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20250305,140921,57,100.00,KONEX,,,N,N,N,N, ,N,298,18,2,6.43,1488,6,600.00,238,298,238,322,238,280,248.00,0.90,0,0,280,280,280,280,280,280,280,46,42,100,160,1,1,46051176,137,-9.03,-149.00,12,0.00,-33.00,-2.00,1000,20240619,-70.20,127,20250108,134.65,299,-0.33,20250206,127,134.65,20250108,1000,-70.20,20240619,127,134.65,20250108,0.00,N,223220,100,46 억,,412995,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 160930 57 100.00 KONEX N N N N N 299 1 2 0.34 299 1 16.67 299 299 299 342 254 298 299.00 0.90 0 0 338 318 278 258 218 328 268 46 44 100 170 1 1 46051176 138 -9.06 -149.50 12 0.00 -33.00 -2.00 1000 20240619 -70.10 127 20250108 135.43 299 0.00 20250206 127 135.43 20250108 1000 -70.10 20240619 127 135.43 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
3 20250306 150929 57 100.00 KONEX N N N N N 299 1 2 0.34 299 1 16.67 299 299 299 342 254 298 299.00 0.90 0 0 338 318 278 258 218 328 268 46 44 100 170 1 1 46051176 138 -9.06 -149.50 12 0.00 -33.00 -2.00 1000 20240619 -70.10 127 20250108 135.43 299 0.00 20250206 127 135.43 20250108 1000 -70.10 20240619 127 135.43 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
4 20250306 140928 57 100.00 KONEX N N N N N 299 1 2 0.34 299 1 16.67 299 299 299 342 254 298 299.00 0.90 0 0 338 318 278 258 218 328 268 46 44 100 170 1 1 46051176 138 -9.06 -149.50 12 0.00 -33.00 -2.00 1000 20240619 -70.10 127 20250108 135.43 299 0.00 20250206 127 135.43 20250108 1000 -70.10 20240619 127 135.43 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
5 20250306 130930 57 100.00 KONEX N N N N N 299 1 2 0.34 299 1 16.67 299 299 299 342 254 298 299.00 0.90 0 0 338 318 278 258 218 328 268 46 44 100 170 1 1 46051176 138 -9.06 -149.50 12 0.00 -33.00 -2.00 1000 20240619 -70.10 127 20250108 135.43 299 0.00 20250206 127 135.43 20250108 1000 -70.10 20240619 127 135.43 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
6 20250306 120928 57 100.00 KONEX N N N N N 299 1 2 0.34 299 1 16.67 299 299 299 342 254 298 299.00 0.90 0 0 338 318 278 258 218 328 268 46 44 100 170 1 1 46051176 138 -9.06 -149.50 12 0.00 -33.00 -2.00 1000 20240619 -70.10 127 20250108 135.43 299 0.00 20250206 127 135.43 20250108 1000 -70.10 20240619 127 135.43 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
7 20250306 110926 57 100.00 KONEX N N N N N 299 1 2 0.34 299 1 16.67 299 299 299 342 254 298 299.00 0.90 0 0 338 318 278 258 218 328 268 46 44 100 170 1 1 46051176 138 -9.06 -149.50 12 0.00 -33.00 -2.00 1000 20240619 -70.10 127 20250108 135.43 299 0.00 20250206 127 135.43 20250108 1000 -70.10 20240619 127 135.43 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
8 20250306 100928 57 100.00 KONEX N N N N N 299 1 2 0.34 299 1 16.67 299 299 299 342 254 298 299.00 0.90 0 0 338 318 278 258 218 328 268 46 44 100 170 1 1 46051176 138 -9.06 -149.50 12 0.00 -33.00 -2.00 1000 20240619 -70.10 127 20250108 135.43 299 0.00 20250206 127 135.43 20250108 1000 -70.10 20240619 127 135.43 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
9 20250306 090931 57 100.00 KONEX N N N N N 298 0 3 0.00 0 0 0.00 0 0 0 342 254 298 0.00 0.90 0 0 338 318 278 258 218 328 268 46 44 100 170 1 1 46051176 137 -9.03 -149.00 12 0.00 -33.00 -2.00 1000 20240619 -70.20 127 20250108 134.65 299 -0.33 20250206 127 134.65 20250108 1000 -70.20 20240619 127 134.65 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
10 20250305 160919 57 100.00 KONEX N N N N N 298 18 2 6.43 1488 6 600.00 238 298 238 322 238 280 248.00 0.90 0 0 280 280 280 280 280 280 280 46 42 100 160 1 1 46051176 137 -9.03 -149.00 12 0.00 -33.00 -2.00 1000 20240619 -70.20 127 20250108 134.65 299 -0.33 20250206 127 134.65 20250108 1000 -70.20 20240619 127 134.65 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
11 20250305 150922 57 100.00 KONEX N N N N N 298 18 2 6.43 1488 6 600.00 238 298 238 322 238 280 248.00 0.90 0 0 280 280 280 280 280 280 280 46 42 100 160 1 1 46051176 137 -9.03 -149.00 12 0.00 -33.00 -2.00 1000 20240619 -70.20 127 20250108 134.65 299 -0.33 20250206 127 134.65 20250108 1000 -70.20 20240619 127 134.65 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
12 20250305 140921 57 100.00 KONEX N N N N N 298 18 2 6.43 1488 6 600.00 238 298 238 322 238 280 248.00 0.90 0 0 280 280 280 280 280 280 280 46 42 100 160 1 1 46051176 137 -9.03 -149.00 12 0.00 -33.00 -2.00 1000 20240619 -70.20 127 20250108 134.65 299 -0.33 20250206 127 134.65 20250108 1000 -70.20 20240619 127 134.65 20250108 0.00 N 223220 100 46 억 412995 N N 0 N 00 N