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
234070/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
20250306,160940,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,50.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1695,1629,1499,1433,1303,1663,1467,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250306,150940,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,50.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1695,1629,1499,1433,1303,1663,1467,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250306,140939,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,50.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1695,1629,1499,1433,1303,1663,1467,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250306,130940,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,50.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1695,1629,1499,1433,1303,1663,1467,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250306,120939,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,50.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1695,1629,1499,1433,1303,1663,1467,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250306,110937,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,50.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1695,1629,1499,1433,1303,1663,1467,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250306,100939,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,50.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1695,1629,1499,1433,1303,1663,1467,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250306,090942,57,100.00,KONEX,,,N,N,N,N, ,N,1565,0,3,0.00,1565,1,50.00,1565,1565,1565,1799,1331,1565,1565.00,0.00,0,0,1695,1629,1499,1433,1303,1663,1467,35,234,500,930,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250305,160930,57,100.00,KONEX,,,N,N,N,N, ,N,1565,196,2,14.32,2934,2,28.57,1369,1565,1369,1574,1164,1369,1467.00,0.00,0,0,1605,1487,1257,1139,909,1546,1198,35,205,500,820,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250305,150933,57,100.00,KONEX,,,N,N,N,N, ,N,1565,196,2,14.32,2934,2,28.57,1369,1565,1369,1574,1164,1369,1467.00,0.00,0,0,1605,1487,1257,1139,909,1546,1198,35,205,500,820,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250305,140932,57,100.00,KONEX,,,N,N,N,N, ,N,1565,196,2,14.32,2934,2,28.57,1369,1565,1369,1574,1164,1369,1467.00,0.00,0,0,1605,1487,1257,1139,909,1546,1198,35,205,500,820,1,1,6960703,109,2.26,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.84,728,20241202,114.97,1565,0.00,20250305,822,90.39,20250110,1977,-20.84,20240510,728,114.97,20241202,0.00,N,234070,500,34 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 160940 57 100.00 KONEX N N N N N 1565 0 3 0.00 1565 1 50.00 1565 1565 1565 1799 1331 1565 1565.00 0.00 0 0 1695 1629 1499 1433 1303 1663 1467 35 234 500 930 1 1 6960703 109 2.26 0.22 12 0.00 694.00 7256.00 1977 20240510 -20.84 728 20241202 114.97 1565 0.00 20250305 822 90.39 20250110 1977 -20.84 20240510 728 114.97 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
3 20250306 150940 57 100.00 KONEX N N N N N 1565 0 3 0.00 1565 1 50.00 1565 1565 1565 1799 1331 1565 1565.00 0.00 0 0 1695 1629 1499 1433 1303 1663 1467 35 234 500 930 1 1 6960703 109 2.26 0.22 12 0.00 694.00 7256.00 1977 20240510 -20.84 728 20241202 114.97 1565 0.00 20250305 822 90.39 20250110 1977 -20.84 20240510 728 114.97 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
4 20250306 140939 57 100.00 KONEX N N N N N 1565 0 3 0.00 1565 1 50.00 1565 1565 1565 1799 1331 1565 1565.00 0.00 0 0 1695 1629 1499 1433 1303 1663 1467 35 234 500 930 1 1 6960703 109 2.26 0.22 12 0.00 694.00 7256.00 1977 20240510 -20.84 728 20241202 114.97 1565 0.00 20250305 822 90.39 20250110 1977 -20.84 20240510 728 114.97 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
5 20250306 130940 57 100.00 KONEX N N N N N 1565 0 3 0.00 1565 1 50.00 1565 1565 1565 1799 1331 1565 1565.00 0.00 0 0 1695 1629 1499 1433 1303 1663 1467 35 234 500 930 1 1 6960703 109 2.26 0.22 12 0.00 694.00 7256.00 1977 20240510 -20.84 728 20241202 114.97 1565 0.00 20250305 822 90.39 20250110 1977 -20.84 20240510 728 114.97 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
6 20250306 120939 57 100.00 KONEX N N N N N 1565 0 3 0.00 1565 1 50.00 1565 1565 1565 1799 1331 1565 1565.00 0.00 0 0 1695 1629 1499 1433 1303 1663 1467 35 234 500 930 1 1 6960703 109 2.26 0.22 12 0.00 694.00 7256.00 1977 20240510 -20.84 728 20241202 114.97 1565 0.00 20250305 822 90.39 20250110 1977 -20.84 20240510 728 114.97 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
7 20250306 110937 57 100.00 KONEX N N N N N 1565 0 3 0.00 1565 1 50.00 1565 1565 1565 1799 1331 1565 1565.00 0.00 0 0 1695 1629 1499 1433 1303 1663 1467 35 234 500 930 1 1 6960703 109 2.26 0.22 12 0.00 694.00 7256.00 1977 20240510 -20.84 728 20241202 114.97 1565 0.00 20250305 822 90.39 20250110 1977 -20.84 20240510 728 114.97 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
8 20250306 100939 57 100.00 KONEX N N N N N 1565 0 3 0.00 1565 1 50.00 1565 1565 1565 1799 1331 1565 1565.00 0.00 0 0 1695 1629 1499 1433 1303 1663 1467 35 234 500 930 1 1 6960703 109 2.26 0.22 12 0.00 694.00 7256.00 1977 20240510 -20.84 728 20241202 114.97 1565 0.00 20250305 822 90.39 20250110 1977 -20.84 20240510 728 114.97 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
9 20250306 090942 57 100.00 KONEX N N N N N 1565 0 3 0.00 1565 1 50.00 1565 1565 1565 1799 1331 1565 1565.00 0.00 0 0 1695 1629 1499 1433 1303 1663 1467 35 234 500 930 1 1 6960703 109 2.26 0.22 12 0.00 694.00 7256.00 1977 20240510 -20.84 728 20241202 114.97 1565 0.00 20250305 822 90.39 20250110 1977 -20.84 20240510 728 114.97 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
10 20250305 160930 57 100.00 KONEX N N N N N 1565 196 2 14.32 2934 2 28.57 1369 1565 1369 1574 1164 1369 1467.00 0.00 0 0 1605 1487 1257 1139 909 1546 1198 35 205 500 820 1 1 6960703 109 2.26 0.22 12 0.00 694.00 7256.00 1977 20240510 -20.84 728 20241202 114.97 1565 0.00 20250305 822 90.39 20250110 1977 -20.84 20240510 728 114.97 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
11 20250305 150933 57 100.00 KONEX N N N N N 1565 196 2 14.32 2934 2 28.57 1369 1565 1369 1574 1164 1369 1467.00 0.00 0 0 1605 1487 1257 1139 909 1546 1198 35 205 500 820 1 1 6960703 109 2.26 0.22 12 0.00 694.00 7256.00 1977 20240510 -20.84 728 20241202 114.97 1565 0.00 20250305 822 90.39 20250110 1977 -20.84 20240510 728 114.97 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
12 20250305 140932 57 100.00 KONEX N N N N N 1565 196 2 14.32 2934 2 28.57 1369 1565 1369 1574 1164 1369 1467.00 0.00 0 0 1605 1487 1257 1139 909 1546 1198 35 205 500 820 1 1 6960703 109 2.26 0.22 12 0.00 694.00 7256.00 1977 20240510 -20.84 728 20241202 114.97 1565 0.00 20250305 822 90.39 20250110 1977 -20.84 20240510 728 114.97 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N