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
224760/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
20250306,160931,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250306,150931,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250306,140930,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250306,130931,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250306,120930,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250306,110927,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250306,100929,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250306,090932,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250305,160920,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,3485,3230,2720,2465,1955,3357,2592,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250305,150924,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,3485,3230,2720,2465,1955,3357,2592,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250305,140922,57,100.00,KONEX,,,N,N,N,N, ,N,2975,0,3,0.00,0,0,0.00,0,0,0,3420,2530,2975,0.00,0.00,0,0,3485,3230,2720,2465,1955,3357,2592,20,445,500,1780,5,1,3939700,117,-2.23,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-60.23,2070,20250122,43.72,3245,-8.32,20250102,2070,43.72,20250122,7480,-60.23,20240416,2070,43.72,20250122,0.00,N,224760,500,19 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 160931 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 20 445 500 1780 5 1 3939700 117 -2.23 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -60.23 2070 20250122 43.72 3245 -8.32 20250102 2070 43.72 20250122 7480 -60.23 20240416 2070 43.72 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
3 20250306 150931 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 20 445 500 1780 5 1 3939700 117 -2.23 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -60.23 2070 20250122 43.72 3245 -8.32 20250102 2070 43.72 20250122 7480 -60.23 20240416 2070 43.72 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
4 20250306 140930 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 20 445 500 1780 5 1 3939700 117 -2.23 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -60.23 2070 20250122 43.72 3245 -8.32 20250102 2070 43.72 20250122 7480 -60.23 20240416 2070 43.72 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
5 20250306 130931 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 20 445 500 1780 5 1 3939700 117 -2.23 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -60.23 2070 20250122 43.72 3245 -8.32 20250102 2070 43.72 20250122 7480 -60.23 20240416 2070 43.72 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
6 20250306 120930 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 20 445 500 1780 5 1 3939700 117 -2.23 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -60.23 2070 20250122 43.72 3245 -8.32 20250102 2070 43.72 20250122 7480 -60.23 20240416 2070 43.72 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
7 20250306 110927 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 20 445 500 1780 5 1 3939700 117 -2.23 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -60.23 2070 20250122 43.72 3245 -8.32 20250102 2070 43.72 20250122 7480 -60.23 20240416 2070 43.72 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
8 20250306 100929 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 20 445 500 1780 5 1 3939700 117 -2.23 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -60.23 2070 20250122 43.72 3245 -8.32 20250102 2070 43.72 20250122 7480 -60.23 20240416 2070 43.72 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
9 20250306 090932 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 20 445 500 1780 5 1 3939700 117 -2.23 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -60.23 2070 20250122 43.72 3245 -8.32 20250102 2070 43.72 20250122 7480 -60.23 20240416 2070 43.72 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
10 20250305 160920 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 3485 3230 2720 2465 1955 3357 2592 20 445 500 1780 5 1 3939700 117 -2.23 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -60.23 2070 20250122 43.72 3245 -8.32 20250102 2070 43.72 20250122 7480 -60.23 20240416 2070 43.72 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
11 20250305 150924 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 3485 3230 2720 2465 1955 3357 2592 20 445 500 1780 5 1 3939700 117 -2.23 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -60.23 2070 20250122 43.72 3245 -8.32 20250102 2070 43.72 20250122 7480 -60.23 20240416 2070 43.72 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
12 20250305 140922 57 100.00 KONEX N N N N N 2975 0 3 0.00 0 0 0.00 0 0 0 3420 2530 2975 0.00 0.00 0 0 3485 3230 2720 2465 1955 3357 2592 20 445 500 1780 5 1 3939700 117 -2.23 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -60.23 2070 20250122 43.72 3245 -8.32 20250102 2070 43.72 20250122 7480 -60.23 20240416 2070 43.72 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N